612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,190900,483243450,12050,12050,12050,12050,215
|
|
20230808,190800,483243450,12050,12050,12050,12050,0
|
|
20230808,190700,483243450,12050,12050,12050,12050,0
|
|
20230808,190600,483243450,12050,12050,12050,12050,0
|
|
20230808,190500,483243450,12050,12050,12050,12050,0
|
|
20230808,190400,483243450,12050,12050,12050,12050,0
|
|
20230808,190300,483243450,12050,12050,12050,12050,0
|
|
20230808,190200,483243450,12050,12050,12050,12050,0
|
|
20230808,190100,483243450,12050,12050,12050,12050,0
|
|
20230808,190000,483243450,12050,12050,12050,12050,0
|
|
20230808,185900,483243450,12050,12050,12050,12050,0
|
|
20230808,185800,483243450,12050,12050,12050,12050,0
|
|
20230808,185700,483243450,12050,12050,12050,12050,0
|
|
20230808,185600,483243450,12050,12050,12050,12050,0
|
|
20230808,185500,483243450,12050,12050,12050,12050,0
|
|
20230808,185400,483243450,12050,12050,12050,12050,0
|
|
20230808,185300,483243450,12050,12050,12050,12050,0
|
|
20230808,185200,483243450,12050,12050,12050,12050,0
|
|
20230808,185100,483243450,12050,12050,12050,12050,0
|
|
20230808,185000,483243450,12050,12050,12050,12050,0
|
|
20230808,184900,483243450,12050,12050,12050,12050,0
|
|
20230808,184800,483243450,12050,12050,12050,12050,0
|
|
20230808,184700,483243450,12050,12050,12050,12050,0
|
|
20230808,184600,483243450,12050,12050,12050,12050,0
|
|
20230808,184500,483243450,12050,12050,12050,12050,0
|
|
20230808,184400,483243450,12050,12050,12050,12050,0
|
|
20230808,184300,483243450,12050,12050,12050,12050,0
|
|
20230808,184200,483243450,12050,12050,12050,12050,0
|
|
20230808,184100,483243450,12050,12050,12050,12050,0
|
|
20230808,184000,483243450,12050,12050,12050,12050,0
|
|
20230808,183900,483243450,12050,12050,12050,12050,215
|
|
20230808,183800,483243450,12050,12050,12050,12050,0
|
|
20230808,183700,483243450,12050,12050,12050,12050,0
|
|
20230808,183600,483243450,12050,12050,12050,12050,0
|
|
20230808,183500,483243450,12050,12050,12050,12050,0
|
|
20230808,183400,483243450,12050,12050,12050,12050,0
|
|
20230808,183300,483243450,12050,12050,12050,12050,0
|
|
20230808,183200,483243450,12050,12050,12050,12050,0
|
|
20230808,183100,483243450,12050,12050,12050,12050,0
|
|
20230808,183000,483243450,12050,12050,12050,12050,0
|
|
20230808,182900,483243450,12050,12050,12050,12050,0
|
|
20230808,182800,483243450,12050,12050,12050,12050,0
|
|
20230808,182700,483243450,12050,12050,12050,12050,0
|
|
20230808,182600,483243450,12050,12050,12050,12050,0
|
|
20230808,182500,483243450,12050,12050,12050,12050,0
|
|
20230808,182400,483243450,12050,12050,12050,12050,0
|
|
20230808,182300,483243450,12050,12050,12050,12050,0
|
|
20230808,182200,483243450,12050,12050,12050,12050,0
|
|
20230808,182100,483243450,12050,12050,12050,12050,0
|
|
20230808,182000,483243450,12050,12050,12050,12050,0
|
|
20230808,181900,483243450,12050,12050,12050,12050,0
|
|
20230808,181800,483243450,12050,12050,12050,12050,0
|
|
20230808,181700,483243450,12050,12050,12050,12050,0
|
|
20230808,181600,483243450,12050,12050,12050,12050,0
|
|
20230808,181500,483243450,12050,12050,12050,12050,0
|
|
20230808,181400,483243450,12050,12050,12050,12050,0
|
|
20230808,181300,483243450,12050,12050,12050,12050,0
|
|
20230808,181200,483243450,12050,12050,12050,12050,0
|
|
20230808,181100,483243450,12050,12050,12050,12050,0
|
|
20230808,181000,483243450,12050,12050,12050,12050,0
|
|
20230808,180900,483243450,12050,12050,12050,12050,215
|
|
20230808,180800,483243450,12050,12050,12050,12050,0
|
|
20230808,180700,483243450,12050,12050,12050,12050,0
|
|
20230808,180600,483243450,12050,12050,12050,12050,0
|
|
20230808,180500,483243450,12050,12050,12050,12050,0
|
|
20230808,180400,483243450,12050,12050,12050,12050,0
|
|
20230808,180300,483243450,12050,12050,12050,12050,0
|
|
20230808,180200,483243450,12050,12050,12050,12050,0
|
|
20230808,180100,483243450,12050,12050,12050,12050,0
|
|
20230808,180000,483243450,12050,12050,12050,12050,0
|
|
20230808,175900,483243450,12050,12050,12050,12050,0
|
|
20230808,175800,483243450,12050,12050,12050,12050,0
|
|
20230808,175700,483243450,12050,12050,12050,12050,0
|
|
20230808,175600,483243450,12050,12050,12050,12050,0
|
|
20230808,175500,483243450,12050,12050,12050,12050,0
|
|
20230808,175400,483243450,12050,12050,12050,12050,0
|
|
20230808,175300,483243450,12050,12050,12050,12050,0
|
|
20230808,175200,483243450,12050,12050,12050,12050,0
|
|
20230808,175100,483243450,12050,12050,12050,12050,0
|
|
20230808,175000,483243450,12050,12050,12050,12050,0
|
|
20230808,174900,483243450,12050,12050,12050,12050,0
|
|
20230808,174800,483243450,12050,12050,12050,12050,0
|
|
20230808,174700,483243450,12050,12050,12050,12050,0
|
|
20230808,174600,483243450,12050,12050,12050,12050,0
|
|
20230808,174500,483243450,12050,12050,12050,12050,0
|
|
20230808,174400,483243450,12050,12050,12050,12050,0
|
|
20230808,174300,483243450,12050,12050,12050,12050,0
|
|
20230808,174200,483243450,12050,12050,12050,12050,0
|
|
20230808,174100,483243450,12050,12050,12050,12050,0
|
|
20230808,174000,483243450,12050,12050,12050,12050,0
|
|
20230808,173900,483243450,12050,12050,12050,12050,215
|
|
20230808,173800,483243450,12050,12050,12050,12050,0
|
|
20230808,173700,483243450,12050,12050,12050,12050,0
|
|
20230808,173600,483243450,12050,12050,12050,12050,0
|
|
20230808,173500,483243450,12050,12050,12050,12050,0
|
|
20230808,173400,483243450,12050,12050,12050,12050,0
|
|
20230808,173300,483243450,12050,12050,12050,12050,0
|
|
20230808,173200,483243450,12050,12050,12050,12050,0
|
|
20230808,173100,483243450,12050,12050,12050,12050,0
|
|
20230808,173000,483243450,12050,12050,12050,12050,0
|
|
20230808,172900,483243450,12050,12050,12050,12050,0
|
|
20230808,172800,483243450,12050,12050,12050,12050,0
|
|
20230808,172700,483243450,12050,12050,12050,12050,0
|
|
20230808,172600,483243450,12050,12050,12050,12050,0
|
|
20230808,172500,483243450,12050,12050,12050,12050,0
|
|
20230808,172400,483243450,12050,12050,12050,12050,0
|
|
20230808,172300,483243450,12050,12050,12050,12050,0
|
|
20230808,172200,483243450,12050,12050,12050,12050,0
|
|
20230808,172100,483243450,12050,12050,12050,12050,0
|
|
20230808,172000,483243450,12050,12050,12050,12050,0
|
|
20230808,171900,483243450,12050,12050,12050,12050,0
|
|
20230808,171800,483243450,12050,12050,12050,12050,0
|
|
20230808,171700,483243450,12050,12050,12050,12050,0
|
|
20230808,171600,483243450,12050,12050,12050,12050,0
|
|
20230808,171500,483243450,12050,12050,12050,12050,0
|
|
20230808,171400,483243450,12050,12050,12050,12050,0
|
|
20230808,171300,483243450,12050,12050,12050,12050,0
|
|
20230808,171200,483243450,12050,12050,12050,12050,0
|
|
20230808,171100,483243450,12050,12050,12050,12050,0
|
|
20230808,171000,483243450,12050,12050,12050,12050,0
|
|
20230808,170900,483243450,12050,12050,12050,12050,215
|
|
20230808,170800,483243450,12050,12050,12050,12050,0
|
|
20230808,170700,483243450,12050,12050,12050,12050,0
|
|
20230808,170600,483243450,12050,12050,12050,12050,0
|
|
20230808,170500,483243450,12050,12050,12050,12050,0
|
|
20230808,170400,483243450,12050,12050,12050,12050,0
|
|
20230808,170300,483243450,12050,12050,12050,12050,0
|
|
20230808,170200,483243450,12050,12050,12050,12050,0
|
|
20230808,170100,483243450,12050,12050,12050,12050,0
|
|
20230808,170000,483243450,12050,12050,12050,12050,0
|
|
20230808,165900,483243450,12050,12050,12050,12050,0
|
|
20230808,165800,483243450,12050,12050,12050,12050,0
|
|
20230808,165700,483243450,12050,12050,12050,12050,0
|
|
20230808,165600,483243450,12050,12050,12050,12050,0
|
|
20230808,165500,483243450,12050,12050,12050,12050,0
|
|
20230808,165400,483243450,12050,12050,12050,12050,0
|
|
20230808,165300,483243450,12050,12050,12050,12050,0
|
|
20230808,165200,483243450,12050,12050,12050,12050,0
|
|
20230808,165100,483243450,12050,12050,12050,12050,0
|
|
20230808,165000,483243450,12050,12050,12050,12050,0
|
|
20230808,164900,483243450,12050,12050,12050,12050,0
|
|
20230808,164800,483243450,12050,12050,12050,12050,0
|
|
20230808,164700,483243450,12050,12050,12050,12050,0
|
|
20230808,164600,483243450,12050,12050,12050,12050,0
|
|
20230808,164500,483243450,12050,12050,12050,12050,0
|
|
20230808,164400,483243450,12050,12050,12050,12050,0
|
|
20230808,164300,483243450,12050,12050,12050,12050,0
|
|
20230808,164200,483243450,12050,12050,12050,12050,0
|
|
20230808,164100,483243450,12050,12050,12050,12050,0
|
|
20230808,164000,483243450,12050,12050,12050,12050,0
|
|
20230808,163900,483243450,12050,12050,12050,12050,215
|
|
20230808,163800,483243450,12050,12050,12050,12050,0
|
|
20230808,163700,483243450,12050,12050,12050,12050,0
|
|
20230808,163600,483243450,12050,12050,12050,12050,0
|
|
20230808,163500,483243450,12050,12050,12050,12050,0
|
|
20230808,163400,483243450,12050,12050,12050,12050,0
|
|
20230808,163300,483243450,12050,12050,12050,12050,0
|
|
20230808,163200,483243450,12050,12050,12050,12050,0
|
|
20230808,163100,483243450,12050,12050,12050,12050,0
|
|
20230808,163000,483243450,12050,12050,12050,12050,0
|
|
20230808,162900,483243450,12050,12050,12050,12050,0
|
|
20230808,162800,483243450,12050,12050,12050,12050,0
|
|
20230808,162700,483243450,12050,12050,12050,12050,0
|
|
20230808,162600,483243450,12050,12050,12050,12050,0
|
|
20230808,162500,483243450,12050,12050,12050,12050,0
|
|
20230808,162400,483243450,12050,12050,12050,12050,0
|
|
20230808,162300,483243450,12050,12050,12050,12050,0
|
|
20230808,162200,483243450,12050,12050,12050,12050,0
|
|
20230808,162100,483243450,12050,12050,12050,12050,0
|
|
20230808,162000,483243450,12050,12050,12050,12050,0
|
|
20230808,161900,483243450,12050,12050,12050,12050,0
|
|
20230808,161800,483243450,12050,12050,12050,12050,0
|
|
20230808,161700,483243450,12050,12050,12050,12050,0
|
|
20230808,161600,483243450,12050,12050,12050,12050,0
|
|
20230808,161500,483243450,12050,12050,12050,12050,0
|
|
20230808,161400,483243450,12050,12050,12050,12050,0
|
|
20230808,161300,483243450,12050,12050,12050,12050,0
|
|
20230808,161200,483243450,12050,12050,12050,12050,0
|
|
20230808,161100,483243450,12050,12050,12050,12050,0
|
|
20230808,161000,483243450,12050,12050,12050,12050,0
|
|
20230808,160900,483243450,12050,12050,12050,12050,215
|
|
20230808,160800,483243450,12050,12050,12050,12050,0
|
|
20230808,160700,483243450,12050,12050,12050,12050,0
|
|
20230808,160600,483243450,12050,12050,12050,12050,0
|
|
20230808,160500,483243450,12050,12050,12050,12050,0
|
|
20230808,160400,483243450,12050,12050,12050,12050,0
|
|
20230808,160300,483243450,12050,12050,12050,12050,0
|
|
20230808,160200,483243450,12050,12050,12050,12050,0
|
|
20230808,160100,483243450,12050,12050,12050,12050,0
|
|
20230808,160000,483243450,12050,12050,12050,12050,0
|
|
20230808,155900,483243450,12050,12050,12050,12050,0
|
|
20230808,155800,483243450,12050,12050,12050,12050,0
|
|
20230808,155700,483243450,12050,12050,12050,12050,0
|
|
20230808,155600,483243450,12050,12050,12050,12050,0
|
|
20230808,155500,483243450,12050,12050,12050,12050,0
|
|
20230808,155400,483243450,12050,12050,12050,12050,0
|
|
20230808,155300,483243450,12050,12050,12050,12050,0
|
|
20230808,155200,483243450,12050,12050,12050,12050,0
|
|
20230808,155100,483243450,12050,12050,12050,12050,0
|
|
20230808,155000,483243450,12050,12050,12050,12050,0
|
|
20230808,154900,483243450,12050,12050,12050,12050,0
|
|
20230808,154800,483243450,12050,12050,12050,12050,0
|
|
20230808,154700,483243450,12050,12050,12050,12050,0
|
|
20230808,154600,483243450,12050,12050,12050,12050,0
|
|
20230808,154500,483243450,12050,12050,12050,12050,0
|
|
20230808,154400,483243450,12050,12050,12050,12050,0
|
|
20230808,154300,483243450,12050,12050,12050,12050,0
|
|
20230808,154200,483243450,12050,12050,12050,12050,0
|
|
20230808,154100,483243450,12050,12050,12050,12050,0
|
|
20230808,154000,483243450,12050,12050,12050,12050,0
|
|
20230808,153900,483243450,12050,12050,12050,12050,215
|
|
20230808,153800,483243450,12050,12050,12050,12050,0
|
|
20230808,153700,483243450,12050,12050,12050,12050,0
|
|
20230808,153600,483243450,12050,12050,12050,12050,0
|
|
20230808,153500,483243450,12050,12050,12050,12050,0
|
|
20230808,153400,483243450,12050,12050,12050,12050,0
|
|
20230808,153300,483243450,12050,12050,12050,12050,0
|
|
20230808,153200,483243450,12050,12050,12050,12050,0
|
|
20230808,153100,483243450,12050,12050,12050,12050,0
|
|
20230808,153000,483243450,12050,12050,12050,12050,215
|
|
20230808,152900,480652700,12080,12080,12080,12080,0
|
|
20230808,152800,480652700,12080,12080,12080,12080,0
|
|
20230808,152700,480652700,12080,12080,12080,12080,0
|
|
20230808,152600,480652700,12080,12080,12080,12080,0
|
|
20230808,152500,480652700,12080,12080,12080,12080,0
|
|
20230808,152400,480652700,12080,12080,12080,12080,0
|
|
20230808,152300,480652700,12080,12080,12080,12080,0
|
|
20230808,152200,480652700,12080,12080,12080,12080,0
|
|
20230808,152100,480652700,12080,12080,12080,12080,0
|
|
20230808,152000,480652700,12080,12080,12080,12080,0
|
|
20230808,151900,480652700,12080,12090,12150,12080,151
|
|
20230808,151800,478827630,12080,12100,12100,12080,39
|
|
20230808,151700,478356290,12090,12110,12110,12090,503
|
|
20230808,151600,472274920,12120,12110,12120,12110,7
|
|
20230808,151500,472190130,12110,12140,12140,12110,2
|
|
20230808,151400,472165880,12160,12150,12160,12150,19
|
|
20230808,151300,471934920,12150,12150,12150,12140,6
|
|
20230808,151200,471862030,12150,12160,12160,12150,20
|
|
20230808,151100,471618850,12160,12160,12170,12160,20
|
|
20230808,151000,471375480,12160,12160,12160,12160,8
|
|
20230808,150900,471278200,12150,12160,12160,12150,6
|
|
20230808,150800,471205270,12160,12160,12160,12150,26
|
|
20230808,150700,470889130,12160,12160,12160,12150,8
|
|
20230808,150600,470791870,12170,12160,12170,12160,18
|
|
20230808,150500,470572850,12160,12170,12170,12160,18
|
|
20230808,150400,470353830,12160,12160,12160,12160,7
|
|
20230808,150300,470268710,12160,12160,12160,12160,11
|
|
20230808,150200,470134950,12160,12160,12160,12160,9
|
|
20230808,150100,470025510,12170,12160,12170,12160,11
|
|
20230808,150000,469891660,12160,12140,12160,12140,30
|
|
20230808,145900,469526900,12140,12140,12140,12140,6
|
|
20230808,145800,469454060,12140,12120,12140,12120,11
|
|
20230808,145700,469320660,12120,12100,12120,12100,13
|
|
20230808,145600,469163260,12100,12090,12100,12090,11
|
|
20230808,145500,469030200,12090,12100,12100,12090,16
|
|
20230808,145400,468836620,12090,12100,12100,12090,20
|
|
20230808,145300,468594640,12110,12110,12110,12100,24
|
|
20230808,145200,468304060,12110,12110,12110,12110,5
|
|
20230808,145100,468243510,12110,12110,12110,12100,83
|
|
20230808,145000,467238970,12100,12140,12140,12100,91
|
|
20230808,144900,466135110,12140,12140,12140,12140,9
|
|
20230808,144800,466025850,12130,12160,12160,12130,1204
|
|
20230808,144700,451413970,12150,12180,12180,12150,1403
|
|
20230808,144600,434356310,12190,12180,12190,12180,11
|
|
20230808,144500,434222240,12190,12180,12190,12180,16
|
|
20230808,144400,434027240,12180,12180,12180,12180,11
|
|
20230808,144300,433893260,12170,12190,12220,12170,106
|
|
20230808,144200,432601870,12180,12200,12230,12170,616
|
|
20230808,144100,425102770,12200,12210,12220,12200,16
|
|
20230808,144000,424907310,12210,12220,12220,12210,16
|
|
20230808,143900,424711830,12220,12200,12220,12200,7
|
|
20230808,143800,424626350,12200,12200,12200,12200,7
|
|
20230808,143700,424540950,12200,12220,12220,12200,216
|
|
20230808,143600,421905370,12220,12230,12230,12220,12
|
|
20230808,143500,421758650,12230,12230,12230,12230,14
|
|
20230808,143400,421587430,12230,12220,12230,12220,8
|
|
20230808,143300,421489600,12220,12270,12270,12220,26
|
|
20230808,143200,421170680,12270,12280,12280,12270,31
|
|
20230808,143100,420790040,12290,12290,12290,12290,10
|
|
20230808,143000,420667140,12290,12280,12290,12280,33
|
|
20230808,142900,420261770,12290,12290,12290,12290,18
|
|
20230808,142800,420040550,12290,12290,12290,12290,0
|
|
20230808,142700,420040550,12290,12290,12290,12290,13
|
|
20230808,142600,419880780,12290,12290,12290,12290,84
|
|
20230808,142500,418848420,12300,12290,12300,12290,39
|
|
20230808,142400,418368740,12250,12250,12250,12250,0
|
|
20230808,142300,418368740,12250,12250,12250,12250,0
|
|
20230808,142200,418368740,12250,12250,12250,12250,0
|
|
20230808,142100,418368740,12250,12250,12250,12250,21
|
|
20230808,142000,418111490,12350,12250,12350,12250,51
|
|
20230808,141900,417486550,12230,12300,12300,12230,66
|
|
20230808,141800,416675740,12350,12300,12350,12300,1811
|
|
20230808,141700,394336770,12300,12300,12300,12300,0
|
|
20230808,141600,394336770,12300,12300,12300,12300,10
|
|
20230808,141500,394213770,12300,12300,12300,12300,11
|
|
20230808,141400,394078470,12290,12290,12290,12290,0
|
|
20230808,141300,394078470,12290,12290,12290,12290,21
|
|
20230808,141200,393820380,12280,12280,12280,12280,0
|
|
20230808,141100,393820380,12280,12280,12280,12280,0
|
|
20230808,141000,393820380,12280,12280,12280,12280,21
|
|
20230808,140900,393562500,12280,12280,12280,12280,0
|
|
20230808,140800,393562500,12280,12320,12320,12280,168
|
|
20230808,140700,391498900,12310,12310,12310,12310,10
|
|
20230808,140600,391375800,12340,12280,12340,12280,1315
|
|
20230808,140500,375167880,12280,12280,12280,12280,0
|
|
20230808,140400,375167880,12280,12280,12280,12280,0
|
|
20230808,140300,375167880,12280,12280,12280,12280,32
|
|
20230808,140200,374774920,12300,12300,12300,12300,0
|
|
20230808,140100,374774920,12300,12300,12300,12300,0
|
|
20230808,140000,374774920,12300,12230,12300,12230,20
|
|
20230808,135900,374530200,12230,12290,12290,12230,115
|
|
20230808,135800,373118050,12290,12310,12310,12290,140
|
|
20230808,135700,371395950,12310,12310,12310,12310,0
|
|
20230808,135600,371395950,12310,12310,12310,12310,10
|
|
20230808,135500,371272850,12310,12310,12310,12310,14
|
|
20230808,135400,371100510,12310,12310,12310,12310,0
|
|
20230808,135300,371100510,12310,12310,12310,12290,5
|
|
20230808,135200,371038980,12260,12260,12260,12260,0
|
|
20230808,135100,371038980,12260,12230,12260,12230,23
|
|
20230808,135000,370757660,12240,12320,12320,12240,355
|
|
20230808,134900,366400340,12330,12270,12330,12270,1229
|
|
20230808,134800,351279690,12270,12270,12270,12270,62
|
|
20230808,134700,350518950,12260,12260,12260,12260,1
|
|
20230808,134600,350506690,12260,12260,12260,12260,10
|
|
20230808,134500,350384090,12240,12240,12240,12240,0
|
|
20230808,134400,350384090,12240,12240,12240,12240,0
|
|
20230808,134300,350384090,12240,12240,12240,12240,0
|
|
20230808,134200,350384090,12240,12240,12240,12240,0
|
|
20230808,134100,350384090,12240,12260,12260,12220,146
|
|
20230808,134000,348598170,12290,12290,12290,12290,0
|
|
20230808,133900,348598170,12290,12290,12290,12230,461
|
|
20230808,133800,342934850,12290,12290,12290,12290,14
|
|
20230808,133700,342762790,12280,12290,12300,12280,81
|
|
20230808,133600,341766870,12290,12290,12290,12290,0
|
|
20230808,133500,341766870,12290,12280,12300,12280,1145
|
|
20230808,133400,327695940,12270,12230,12270,12230,910
|
|
20230808,133300,316533230,12220,12230,12230,12210,27
|
|
20230808,133200,316203220,12240,12210,12240,12210,501
|
|
20230808,133100,310071790,12200,12230,12230,12200,201
|
|
20230808,133000,307614940,12240,12240,12240,12240,12
|
|
20230808,132900,307468060,12240,12240,12240,12240,9
|
|
20230808,132800,307357900,12230,12240,12240,12230,25
|
|
20230808,132700,307052010,12230,12240,12240,12230,8
|
|
20230808,132600,306954100,12240,12260,12260,12240,141
|
|
20230808,132500,305226780,12260,12260,12260,12260,0
|
|
20230808,132400,305226780,12260,12260,12260,12260,11
|
|
20230808,132300,305091920,12260,12260,12260,12260,11
|
|
20230808,132200,304957060,12250,12260,12260,12250,2
|
|
20230808,132100,304932550,12260,12260,12260,12260,1
|
|
20230808,132000,304920290,12260,12250,12260,12250,18
|
|
20230808,131900,304699680,12250,12250,12260,12250,167
|
|
20230808,131800,302653620,12250,12240,12290,12230,924
|
|
20230808,131700,291324640,12210,12210,12210,12210,0
|
|
20230808,131600,291324640,12210,12210,12250,12190,1056
|
|
20230808,131500,278401250,12200,12190,12200,12190,115
|
|
20230808,131400,276998850,12170,12170,12200,12170,702
|
|
20230808,131300,268438110,12160,12160,12160,12160,2
|
|
20230808,131200,268413790,12170,12180,12180,12150,132
|
|
20230808,131100,266807360,12180,12180,12180,12180,223
|
|
20230808,131000,264091220,12160,12160,12160,12160,0
|
|
20230808,130900,264091220,12160,12160,12180,12160,411
|
|
20230808,130800,259086950,12160,12150,12160,12150,252
|
|
20230808,130700,256022660,12150,12150,12150,12150,26
|
|
20230808,130600,255706760,12150,12150,12150,12150,13
|
|
20230808,130500,255548810,12150,12150,12150,12150,206
|
|
20230808,130400,253045910,12140,12140,12140,12140,2
|
|
20230808,130300,253021630,12140,12140,12140,12140,14
|
|
20230808,130200,252851670,12140,12140,12140,12140,7
|
|
20230808,130100,252766690,12140,12140,12140,12140,13
|
|
20230808,130000,252608870,12140,12140,12140,12140,9
|
|
20230808,125900,252499610,12140,12140,12140,12140,10
|
|
20230808,125800,252378210,12150,12150,12150,12150,11
|
|
20230808,125700,252244560,12150,12150,12150,12150,11
|
|
20230808,125600,252110910,12150,12150,12150,12150,11
|
|
20230808,125500,251977260,12150,12150,12150,12150,10
|
|
20230808,125400,251855760,12150,12150,12150,12150,0
|
|
20230808,125300,251855760,12150,12140,12150,12140,15
|
|
20230808,125200,251673560,12140,12150,12150,12140,20
|
|
20230808,125100,251430620,12140,12140,12140,12140,5
|
|
20230808,125000,251369920,12140,12140,12140,12140,10
|
|
20230808,124900,251248520,12140,12140,12140,12140,0
|
|
20230808,124800,251248520,12140,12140,12140,12140,11
|
|
20230808,124700,251114980,12140,12140,12140,12140,10
|
|
20230808,124600,250993580,12140,12140,12140,12140,12
|
|
20230808,124500,250847900,12140,12150,12150,12140,17
|
|
20230808,124400,250641430,12150,12150,12150,12150,0
|
|
20230808,124300,250641430,12150,12150,12150,12150,13
|
|
20230808,124200,250483480,12150,12150,12150,12150,9
|
|
20230808,124100,250374130,12150,12140,12150,12140,22
|
|
20230808,124000,250106930,12150,12150,12150,12150,9
|
|
20230808,123900,249997580,12150,12150,12150,12150,324
|
|
20230808,123800,246060980,12160,12160,12160,12160,12
|
|
20230808,123700,245915060,12160,12160,12160,12160,9
|
|
20230808,123600,245805620,12160,12160,12160,12160,19
|
|
20230808,123500,245574580,12160,12160,12160,12160,14
|
|
20230808,123400,245404340,12150,12150,12150,12150,0
|
|
20230808,123300,245404340,12150,12150,12150,12150,6
|
|
20230808,123200,245331440,12150,12150,12150,12150,10
|
|
20230808,123100,245209940,12140,12140,12140,12140,11
|
|
20230808,123000,245076400,12130,12130,12130,12130,6
|
|
20230808,122900,245003620,12120,12120,12120,12120,2
|
|
20230808,122800,244979380,12120,12120,12120,12120,0
|
|
20230808,122700,244979380,12120,12100,12120,12100,15
|
|
20230808,122600,244797600,12150,12140,12150,12110,203
|
|
20230808,122500,242338610,12140,12140,12140,12140,61
|
|
20230808,122400,241598070,12130,12130,12130,12130,15
|
|
20230808,122300,241416120,12100,12160,12160,12100,244
|
|
20230808,122200,238463180,12160,12110,12160,12110,175
|
|
20230808,122100,236343730,12160,12120,12160,12100,165
|
|
20230808,122000,234346440,12160,12160,12160,12160,14
|
|
20230808,121900,234176200,12160,12160,12160,12160,11
|
|
20230808,121800,234042440,12150,12150,12150,12150,0
|
|
20230808,121700,234042440,12150,12150,12150,12150,13
|
|
20230808,121600,233884490,12150,12150,12150,12150,8
|
|
20230808,121500,233787290,12160,12160,12160,12160,11
|
|
20230808,121400,233653530,12160,12160,12160,12160,10
|
|
20230808,121300,233531930,12170,12170,12170,12170,0
|
|
20230808,121200,233531930,12170,12130,12170,12110,48
|
|
20230808,121100,232949630,12170,12170,12170,12170,9
|
|
20230808,121000,232840100,12170,12170,12170,12170,13
|
|
20230808,120900,232681890,12170,12170,12170,12170,8
|
|
20230808,120800,232584530,12170,12170,12170,12170,13
|
|
20230808,120700,232426320,12170,12170,12170,12170,0
|
|
20230808,120600,232426320,12170,12170,12170,12170,8
|
|
20230808,120500,232328960,12170,12160,12170,12110,24
|
|
20230808,120400,232037550,12110,12150,12150,12110,19
|
|
20230808,120300,231807050,12140,12130,12140,12130,58
|
|
20230808,120200,231103040,12130,12130,12130,12130,8
|
|
20230808,120100,231006000,12130,12120,12130,12120,12
|
|
20230808,120000,230860460,12170,12170,12170,12170,12
|
|
20230808,115900,230714420,12180,12180,12180,12180,9
|
|
20230808,115800,230604800,12170,12170,12170,12170,11
|
|
20230808,115700,230470930,12100,12160,12160,12100,73
|
|
20230808,115600,229586810,12170,12170,12170,12170,10
|
|
20230808,115500,229465110,12160,12160,12160,12160,11
|
|
20230808,115400,229331350,12170,12170,12170,12170,8
|
|
20230808,115300,229233990,12170,12170,12170,12170,13
|
|
20230808,115200,229075780,12170,12170,12170,12170,0
|
|
20230808,115100,229075780,12170,12170,12170,12170,14
|
|
20230808,115000,228905400,12170,12160,12170,12160,415
|
|
20230808,114900,223856350,12160,12160,12160,12160,7
|
|
20230808,114800,223771230,12160,12160,12160,12160,12
|
|
20230808,114700,223625310,12160,12160,12160,12160,0
|
|
20230808,114600,223625310,12160,12140,12160,12140,11
|
|
20230808,114500,223491590,12160,12160,12160,12160,17
|
|
20230808,114400,223284870,12160,12160,12160,12160,4
|
|
20230808,114300,223236230,12160,12160,12160,12160,44
|
|
20230808,114200,222701190,12160,12170,12170,12150,60
|
|
20230808,114100,221971910,12140,12190,12190,12140,21
|
|
20230808,114000,221716190,12190,12190,12190,12190,12
|
|
20230808,113900,221569910,12190,12190,12190,12190,9
|
|
20230808,113800,221460200,12200,12170,12200,12170,932
|
|
20230808,113700,210099150,12170,12170,12170,12170,7
|
|
20230808,113600,210013960,12170,12170,12170,12170,0
|
|
20230808,113500,210013960,12170,12150,12170,12150,20
|
|
20230808,113400,209770720,12170,12170,12170,12170,9
|
|
20230808,113300,209661190,12150,12150,12170,12150,503
|
|
20230808,113200,203540600,12150,12150,12150,12150,11
|
|
20230808,113100,203406950,12150,12150,12150,12150,18
|
|
20230808,113000,203188250,12150,12150,12150,12150,11
|
|
20230808,112900,203054600,12150,12150,12150,12150,10
|
|
20230808,112800,202933100,12150,12150,12150,12150,13
|
|
20230808,112700,202775150,12150,12150,12150,12150,8
|
|
20230808,112600,202677950,12150,12150,12150,12150,0
|
|
20230808,112500,202677950,12150,12150,12150,12150,11
|
|
20230808,112400,202544300,12150,12150,12150,12150,10
|
|
20230808,112300,202422800,12150,12150,12150,12150,10
|
|
20230808,112200,202301300,12150,12150,12150,12150,11
|
|
20230808,112100,202167650,12130,12130,12130,12130,11
|
|
20230808,112000,202034220,12130,12130,12130,12130,6
|
|
20230808,111900,201961440,12100,12090,12100,12090,69
|
|
20230808,111800,201127220,12080,12110,12110,12080,11
|
|
20230808,111700,200994040,12080,12110,12110,12080,24
|
|
20230808,111600,200703710,12110,12110,12110,12110,11
|
|
20230808,111500,200570500,12090,12090,12090,12090,0
|
|
20230808,111400,200570500,12090,12080,12090,12080,57
|
|
20230808,111300,199881920,12080,12090,12090,12080,42
|
|
20230808,111200,199374240,12110,12110,12110,12110,9
|
|
20230808,111100,199265250,12110,12110,12110,12110,10
|
|
20230808,111000,199144150,12170,12110,12170,12110,12
|
|
20230808,110900,198998500,12080,12090,12110,12080,64
|
|
20230808,110800,198224560,12080,12110,12110,12080,21
|
|
20230808,110700,197970520,12090,12100,12100,12090,82
|
|
20230808,110600,196979070,12170,12170,12170,12170,0
|
|
20230808,110500,196979070,12170,12170,12170,12170,0
|
|
20230808,110400,196979070,12170,12170,12170,12170,0
|
|
20230808,110300,196979070,12170,12170,12170,12170,0
|
|
20230808,110200,196979070,12170,12120,12170,12120,237
|
|
20230808,110100,194099350,12120,12170,12170,12100,668
|
|
20230808,110000,185996860,12180,12140,12180,12140,500
|
|
20230808,105900,179916130,12140,12140,12140,12140,1
|
|
20230808,105800,179903990,12150,12150,12150,12150,0
|
|
20230808,105700,179903990,12150,12150,12150,12150,0
|
|
20230808,105600,179903990,12150,12150,12150,12150,0
|
|
20230808,105500,179903990,12150,12150,12150,12150,5
|
|
20230808,105400,179843240,12150,12150,12150,12150,0
|
|
20230808,105300,179843240,12150,12150,12150,12150,0
|
|
20230808,105200,179843240,12150,12150,12150,12150,2
|
|
20230808,105100,179818940,12100,12080,12160,12080,14
|
|
20230808,105000,179649380,12060,12060,12060,12060,0
|
|
20230808,104900,179649380,12060,12060,12060,12060,0
|
|
20230808,104800,179649380,12060,12070,12070,12060,6
|
|
20230808,104700,179576990,12080,12080,12080,12080,0
|
|
20230808,104600,179576990,12080,12080,12080,12080,4
|
|
20230808,104500,179528670,12110,12110,12110,12110,0
|
|
20230808,104400,179528670,12110,12110,12110,12110,0
|
|
20230808,104300,179528670,12110,12090,12110,12090,6
|
|
20230808,104200,179456090,12080,12130,12130,12080,101
|
|
20230808,104100,178234860,12110,12130,12130,12110,29
|
|
20230808,104000,177883250,12150,12150,12150,12150,0
|
|
20230808,103900,177883250,12150,12150,12150,12150,0
|
|
20230808,103800,177883250,12150,12150,12150,12150,0
|
|
20230808,103700,177883250,12150,12150,12150,12150,0
|
|
20230808,103600,177883250,12150,12150,12150,12150,24
|
|
20230808,103500,177591650,12150,12150,12150,12150,0
|
|
20230808,103400,177591650,12150,12150,12150,12150,0
|
|
20230808,103300,177591650,12150,12150,12150,12150,0
|
|
20230808,103200,177591650,12150,12150,12150,12150,543
|
|
20230808,103100,170994200,12160,12160,12160,12160,0
|
|
20230808,103000,170994200,12160,12110,12160,12110,503
|
|
20230808,102900,164886100,12100,12100,12100,12100,0
|
|
20230808,102800,164886100,12100,12100,12100,12100,177
|
|
20230808,102700,162744400,12100,12050,12100,12050,482
|
|
20230808,102600,156927950,12100,12100,12100,12100,0
|
|
20230808,102500,156927950,12100,12100,12100,12100,0
|
|
20230808,102400,156927950,12100,12100,12100,12100,0
|
|
20230808,102300,156927950,12100,12100,12100,12100,2
|
|
20230808,102200,156903750,12100,12100,12100,12100,1
|
|
20230808,102100,156891650,12030,12030,12030,12030,0
|
|
20230808,102000,156891650,12030,12090,12090,12030,591
|
|
20230808,101900,149753410,12100,12100,12100,12100,0
|
|
20230808,101800,149753410,12100,12100,12100,12100,0
|
|
20230808,101700,149753410,12100,12100,12100,12100,29
|
|
20230808,101600,149402510,12100,12100,12100,12100,1
|
|
20230808,101500,149390410,12110,12110,12110,12110,31
|
|
20230808,101400,149015000,12110,12110,12110,12110,2
|
|
20230808,101300,148990780,12110,12110,12110,12110,113
|
|
20230808,101200,147622350,12110,12130,12130,12110,126
|
|
20230808,101100,146096470,12130,12130,12130,12130,0
|
|
20230808,101000,146096470,12130,12130,12130,12120,105
|
|
20230808,100900,144823830,12100,12100,12100,12100,2
|
|
20230808,100800,144799630,12100,12110,12110,12100,124
|
|
20230808,100700,143299200,12100,12100,12100,12100,5
|
|
20230808,100600,143238700,12100,12100,12100,12100,3
|
|
20230808,100500,143202400,12150,12080,12150,12080,232
|
|
20230808,100400,140387330,12080,12080,12080,12080,124
|
|
20230808,100300,138889410,12080,12080,12080,12080,0
|
|
20230808,100200,138889410,12080,12080,12080,12080,0
|
|
20230808,100100,138889410,12080,12080,12080,12080,0
|
|
20230808,100000,138889410,12080,12040,12080,12040,500
|
|
20230808,095900,132850910,12030,12030,12030,12030,0
|
|
20230808,095800,132850910,12030,12040,12040,12030,9
|
|
20230808,095700,132742620,12040,12100,12100,12040,487
|
|
20230808,095600,126857900,12090,12090,12090,12090,16
|
|
20230808,095500,126664460,12120,12120,12120,12120,0
|
|
20230808,095400,126664460,12120,12120,12120,12120,187
|
|
20230808,095300,124398020,12090,12090,12090,12090,150
|
|
20230808,095200,122584520,12080,12120,12120,12080,648
|
|
20230808,095100,114734480,12130,12130,12130,12130,0
|
|
20230808,095000,114734480,12130,12130,12130,12130,0
|
|
20230808,094900,114734480,12130,12110,12130,12110,59
|
|
20230808,094800,114019530,12110,12110,12110,12110,1
|
|
20230808,094700,114007420,12120,12120,12120,12120,112
|
|
20230808,094600,112649980,12130,12130,12130,12130,5
|
|
20230808,094500,112589330,12130,12130,12130,12130,5
|
|
20230808,094400,112528680,12130,12130,12130,12130,1
|
|
20230808,094300,112516550,12130,12130,12130,12130,0
|
|
20230808,094200,112516550,12130,12120,12130,12120,213
|
|
20230808,094100,109932960,12130,12130,12130,12130,120
|
|
20230808,094000,108477360,12130,12130,12130,12130,0
|
|
20230808,093900,108477360,12130,12140,12140,12130,16
|
|
20230808,093800,108283260,12150,12160,12160,12150,5
|
|
20230808,093700,108222490,12160,12160,12160,12160,1
|
|
20230808,093600,108210330,12120,12120,12120,12120,0
|
|
20230808,093500,108210330,12120,12140,12140,12120,623
|
|
20230808,093400,100654210,12140,12140,12140,12140,119
|
|
20230808,093300,99209550,12140,12160,12200,12130,200
|
|
20230808,093200,96771570,12160,12080,12160,12080,2896
|
|
20230808,093100,61661570,12080,12080,12080,12080,0
|
|
20230808,093000,61661570,12080,12050,12080,12050,501
|
|
20230808,092900,55613990,12030,12040,12040,12030,30
|
|
20230808,092800,55252830,12030,12030,12030,12030,0
|
|
20230808,092700,55252830,12030,12020,12030,12020,55
|
|
20230808,092600,54591450,11990,12000,12000,11990,55
|
|
20230808,092500,53931650,12000,12010,12010,11990,1099
|
|
20230808,092400,40741810,12010,12010,12010,12010,37
|
|
20230808,092300,40297440,12010,12010,12020,12010,26
|
|
20230808,092200,39985170,12010,12010,12010,12010,10
|
|
20230808,092100,39865070,12010,12010,12010,12010,2
|
|
20230808,092000,39841050,12010,12010,12010,12010,2
|
|
20230808,091900,39817030,12010,12020,12020,12010,218
|
|
20230808,091800,37196760,12020,12010,12020,12010,16
|
|
20230808,091700,37004590,12010,12010,12010,12010,822
|
|
20230808,091600,27132370,12010,12020,12020,12010,26
|
|
20230808,091500,26820080,12040,12040,12040,12040,0
|
|
20230808,091400,26820080,12040,12040,12040,12040,30
|
|
20230808,091300,26458880,12050,12050,12050,12050,0
|
|
20230808,091200,26458880,12050,12050,12050,12050,0
|
|
20230808,091100,26458880,12050,12010,12050,12010,47
|
|
20230808,091000,25893890,12010,12030,12030,12010,558
|
|
20230808,090900,19186670,12060,12040,12060,12020,272
|
|
20230808,090800,15913860,12040,12070,12070,12040,53
|
|
20230808,090700,15275700,12070,12070,12070,12070,9
|
|
20230808,090600,15167070,12070,12090,12090,12070,12
|
|
20230808,090500,15022030,12090,12040,12090,12030,186
|
|
20230808,090400,12776540,12010,12010,12010,12010,1
|
|
20230808,090300,12764530,12000,11990,12000,11950,191
|
|
20230808,090200,10474180,11900,12070,12070,11800,160
|
|
20230808,090100,8571690,12080,12000,12080,11980,289
|
|
20230808,090000,5100520,11980,12030,12030,11980,424
|