577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,183400,121525630,11990,11990,11990,11990,66
|
|
20230808,183300,121525630,11990,11990,11990,11990,0
|
|
20230808,183200,121525630,11990,11990,11990,11990,0
|
|
20230808,183100,121525630,11990,11990,11990,11990,0
|
|
20230808,183000,121525630,11990,11990,11990,11990,0
|
|
20230808,182900,121525630,11990,11990,11990,11990,0
|
|
20230808,182800,121525630,11990,11990,11990,11990,0
|
|
20230808,182700,121525630,11990,11990,11990,11990,0
|
|
20230808,182600,121525630,11990,11990,11990,11990,0
|
|
20230808,182500,121525630,11990,11990,11990,11990,0
|
|
20230808,182400,121525630,11990,11990,11990,11990,0
|
|
20230808,182300,121525630,11990,11990,11990,11990,0
|
|
20230808,182200,121525630,11990,11990,11990,11990,0
|
|
20230808,182100,121525630,11990,11990,11990,11990,0
|
|
20230808,182000,121525630,11990,11990,11990,11990,0
|
|
20230808,181900,121525630,11990,11990,11990,11990,0
|
|
20230808,181800,121525630,11990,11990,11990,11990,0
|
|
20230808,181700,121525630,11990,11990,11990,11990,0
|
|
20230808,181600,121525630,11990,11990,11990,11990,0
|
|
20230808,181500,121525630,11990,11990,11990,11990,0
|
|
20230808,181400,121525630,11990,11990,11990,11990,0
|
|
20230808,181300,121525630,11990,11990,11990,11990,0
|
|
20230808,181200,121525630,11990,11990,11990,11990,0
|
|
20230808,181100,121525630,11990,11990,11990,11990,0
|
|
20230808,181000,121525630,11990,11990,11990,11990,0
|
|
20230808,180900,121525630,11990,11990,11990,11990,0
|
|
20230808,180800,121525630,11990,11990,11990,11990,0
|
|
20230808,180700,121525630,11990,11990,11990,11990,0
|
|
20230808,180600,121525630,11990,11990,11990,11990,0
|
|
20230808,180500,121525630,11990,11990,11990,11990,0
|
|
20230808,180400,121525630,11990,11990,11990,11990,66
|
|
20230808,180300,121525630,11990,11990,11990,11990,0
|
|
20230808,180200,121525630,11990,11990,11990,11990,0
|
|
20230808,180100,121525630,11990,11990,11990,11990,0
|
|
20230808,180000,121525630,11990,11990,11990,11990,0
|
|
20230808,175900,121525630,11990,11990,11990,11990,0
|
|
20230808,175800,121525630,11990,11990,11990,11990,0
|
|
20230808,175700,121525630,11990,11990,11990,11990,0
|
|
20230808,175600,121525630,11990,11990,11990,11990,0
|
|
20230808,175500,121525630,11990,11990,11990,11990,0
|
|
20230808,175400,121525630,11990,11990,11990,11990,0
|
|
20230808,175300,121525630,11990,11990,11990,11990,0
|
|
20230808,175200,121525630,11990,11990,11990,11990,0
|
|
20230808,175100,121525630,11990,11990,11990,11990,0
|
|
20230808,175000,121525630,11990,11990,11990,11990,0
|
|
20230808,174900,121525630,11990,11990,11990,11990,0
|
|
20230808,174800,121525630,11990,11990,11990,11990,0
|
|
20230808,174700,121525630,11990,11990,11990,11990,0
|
|
20230808,174600,121525630,11990,11990,11990,11990,0
|
|
20230808,174500,121525630,11990,11990,11990,11990,0
|
|
20230808,174400,121525630,11990,11990,11990,11990,0
|
|
20230808,174300,121525630,11990,11990,11990,11990,0
|
|
20230808,174200,121525630,11990,11990,11990,11990,0
|
|
20230808,174100,121525630,11990,11990,11990,11990,0
|
|
20230808,174000,121525630,11990,11990,11990,11990,0
|
|
20230808,173900,121525630,11990,11990,11990,11990,0
|
|
20230808,173800,121525630,11990,11990,11990,11990,0
|
|
20230808,173700,121525630,11990,11990,11990,11990,0
|
|
20230808,173600,121525630,11990,11990,11990,11990,0
|
|
20230808,173500,121525630,11990,11990,11990,11990,0
|
|
20230808,173400,121525630,11990,11990,11990,11990,66
|
|
20230808,173300,121525630,11990,11990,11990,11990,0
|
|
20230808,173200,121525630,11990,11990,11990,11990,0
|
|
20230808,173100,121525630,11990,11990,11990,11990,0
|
|
20230808,173000,121525630,11990,11990,11990,11990,0
|
|
20230808,172900,121525630,11990,11990,11990,11990,0
|
|
20230808,172800,121525630,11990,11990,11990,11990,0
|
|
20230808,172700,121525630,11990,11990,11990,11990,0
|
|
20230808,172600,121525630,11990,11990,11990,11990,0
|
|
20230808,172500,121525630,11990,11990,11990,11990,0
|
|
20230808,172400,121525630,11990,11990,11990,11990,0
|
|
20230808,172300,121525630,11990,11990,11990,11990,0
|
|
20230808,172200,121525630,11990,11990,11990,11990,0
|
|
20230808,172100,121525630,11990,11990,11990,11990,0
|
|
20230808,172000,121525630,11990,11990,11990,11990,0
|
|
20230808,171900,121525630,11990,11990,11990,11990,0
|
|
20230808,171800,121525630,11990,11990,11990,11990,0
|
|
20230808,171700,121525630,11990,11990,11990,11990,0
|
|
20230808,171600,121525630,11990,11990,11990,11990,0
|
|
20230808,171500,121525630,11990,11990,11990,11990,0
|
|
20230808,171400,121525630,11990,11990,11990,11990,0
|
|
20230808,171300,121525630,11990,11990,11990,11990,0
|
|
20230808,171200,121525630,11990,11990,11990,11990,0
|
|
20230808,171100,121525630,11990,11990,11990,11990,0
|
|
20230808,171000,121525630,11990,11990,11990,11990,0
|
|
20230808,170900,121525630,11990,11990,11990,11990,0
|
|
20230808,170800,121525630,11990,11990,11990,11990,0
|
|
20230808,170700,121525630,11990,11990,11990,11990,0
|
|
20230808,170600,121525630,11990,11990,11990,11990,0
|
|
20230808,170500,121525630,11990,11990,11990,11990,0
|
|
20230808,170400,121525630,11990,11990,11990,11990,66
|
|
20230808,170300,121525630,11990,11990,11990,11990,0
|
|
20230808,170200,121525630,11990,11990,11990,11990,0
|
|
20230808,170100,121525630,11990,11990,11990,11990,0
|
|
20230808,170000,121525630,11990,11990,11990,11990,0
|
|
20230808,165900,121525630,11990,11990,11990,11990,0
|
|
20230808,165800,121525630,11990,11990,11990,11990,0
|
|
20230808,165700,121525630,11990,11990,11990,11990,0
|
|
20230808,165600,121525630,11990,11990,11990,11990,0
|
|
20230808,165500,121525630,11990,11990,11990,11990,0
|
|
20230808,165400,121525630,11990,11990,11990,11990,0
|
|
20230808,165300,121525630,11990,11990,11990,11990,0
|
|
20230808,165200,121525630,11990,11990,11990,11990,0
|
|
20230808,165100,121525630,11990,11990,11990,11990,0
|
|
20230808,165000,121525630,11990,11990,11990,11990,0
|
|
20230808,164900,121525630,11990,11990,11990,11990,0
|
|
20230808,164800,121525630,11990,11990,11990,11990,0
|
|
20230808,164700,121525630,11990,11990,11990,11990,0
|
|
20230808,164600,121525630,11990,11990,11990,11990,0
|
|
20230808,164500,121525630,11990,11990,11990,11990,0
|
|
20230808,164400,121525630,11990,11990,11990,11990,0
|
|
20230808,164300,121525630,11990,11990,11990,11990,0
|
|
20230808,164200,121525630,11990,11990,11990,11990,0
|
|
20230808,164100,121525630,11990,11990,11990,11990,0
|
|
20230808,164000,121525630,11990,11990,11990,11990,0
|
|
20230808,163900,121525630,11990,11990,11990,11990,0
|
|
20230808,163800,121525630,11990,11990,11990,11990,0
|
|
20230808,163700,121525630,11990,11990,11990,11990,0
|
|
20230808,163600,121525630,11990,11990,11990,11990,0
|
|
20230808,163500,121525630,11990,11990,11990,11990,0
|
|
20230808,163400,121525630,11990,11990,11990,11990,66
|
|
20230808,163300,121525630,11990,11990,11990,11990,0
|
|
20230808,163200,121525630,11990,11990,11990,11990,0
|
|
20230808,163100,121525630,11990,11990,11990,11990,0
|
|
20230808,163000,121525630,11990,11990,11990,11990,0
|
|
20230808,162900,121525630,11990,11990,11990,11990,0
|
|
20230808,162800,121525630,11990,11990,11990,11990,0
|
|
20230808,162700,121525630,11990,11990,11990,11990,0
|
|
20230808,162600,121525630,11990,11990,11990,11990,0
|
|
20230808,162500,121525630,11990,11990,11990,11990,0
|
|
20230808,162400,121525630,11990,11990,11990,11990,0
|
|
20230808,162300,121525630,11990,11990,11990,11990,0
|
|
20230808,162200,121525630,11990,11990,11990,11990,0
|
|
20230808,162100,121525630,11990,11990,11990,11990,0
|
|
20230808,162000,121525630,11990,11990,11990,11990,0
|
|
20230808,161900,121525630,11990,11990,11990,11990,0
|
|
20230808,161800,121525630,11990,11990,11990,11990,0
|
|
20230808,161700,121525630,11990,11990,11990,11990,0
|
|
20230808,161600,121525630,11990,11990,11990,11990,0
|
|
20230808,161500,121525630,11990,11990,11990,11990,0
|
|
20230808,161400,121525630,11990,11990,11990,11990,0
|
|
20230808,161300,121525630,11990,11990,11990,11990,0
|
|
20230808,161200,121525630,11990,11990,11990,11990,0
|
|
20230808,161100,121525630,11990,11990,11990,11990,0
|
|
20230808,161000,121525630,11990,11990,11990,11990,0
|
|
20230808,160900,121525630,11990,11990,11990,11990,0
|
|
20230808,160800,121525630,11990,11990,11990,11990,0
|
|
20230808,160700,121525630,11990,11990,11990,11990,0
|
|
20230808,160600,121525630,11990,11990,11990,11990,0
|
|
20230808,160500,121525630,11990,11990,11990,11990,0
|
|
20230808,160400,121525630,11990,11990,11990,11990,66
|
|
20230808,160300,121525630,11990,11990,11990,11990,0
|
|
20230808,160200,121525630,11990,11990,11990,11990,0
|
|
20230808,160100,121525630,11990,11990,11990,11990,0
|
|
20230808,160000,121525630,11990,11990,11990,11990,0
|
|
20230808,155900,121525630,11990,11990,11990,11990,0
|
|
20230808,155800,121525630,11990,11990,11990,11990,0
|
|
20230808,155700,121525630,11990,11990,11990,11990,0
|
|
20230808,155600,121525630,11990,11990,11990,11990,0
|
|
20230808,155500,121525630,11990,11990,11990,11990,0
|
|
20230808,155400,121525630,11990,11990,11990,11990,0
|
|
20230808,155300,121525630,11990,11990,11990,11990,0
|
|
20230808,155200,121525630,11990,11990,11990,11990,0
|
|
20230808,155100,121525630,11990,11990,11990,11990,0
|
|
20230808,155000,121525630,11990,11990,11990,11990,0
|
|
20230808,154900,121525630,11990,11990,11990,11990,0
|
|
20230808,154800,121525630,11990,11990,11990,11990,0
|
|
20230808,154700,121525630,11990,11990,11990,11990,0
|
|
20230808,154600,121525630,11990,11990,11990,11990,0
|
|
20230808,154500,121525630,11990,11990,11990,11990,0
|
|
20230808,154400,121525630,11990,11990,11990,11990,0
|
|
20230808,154300,121525630,11990,11990,11990,11990,0
|
|
20230808,154200,121525630,11990,11990,11990,11990,0
|
|
20230808,154100,121525630,11990,11990,11990,11990,0
|
|
20230808,154000,121525630,11990,11990,11990,11990,0
|
|
20230808,153900,121525630,11990,11990,11990,11990,0
|
|
20230808,153800,121525630,11990,11990,11990,11990,0
|
|
20230808,153700,121525630,11990,11990,11990,11990,0
|
|
20230808,153600,121525630,11990,11990,11990,11990,0
|
|
20230808,153500,121525630,11990,11990,11990,11990,0
|
|
20230808,153400,121525630,11990,11990,11990,11990,66
|
|
20230808,153300,121525630,11990,11990,11990,11990,0
|
|
20230808,153200,121525630,11990,11990,11990,11990,0
|
|
20230808,153100,121525630,11990,11990,11990,11990,0
|
|
20230808,153000,121525630,11990,11990,11990,11990,66
|
|
20230808,152900,120734290,11910,11910,11910,11910,0
|
|
20230808,152800,120734290,11910,11910,11910,11910,0
|
|
20230808,152700,120734290,11910,11910,11910,11910,0
|
|
20230808,152600,120734290,11910,11910,11910,11910,0
|
|
20230808,152500,120734290,11910,11910,11910,11910,0
|
|
20230808,152400,120734290,11910,11910,11910,11910,0
|
|
20230808,152300,120734290,11910,11910,11910,11910,0
|
|
20230808,152200,120734290,11910,11910,11910,11910,0
|
|
20230808,152100,120734290,11910,11910,11910,11910,0
|
|
20230808,152000,120734290,11910,11910,11910,11910,0
|
|
20230808,151900,120734290,11910,11910,11910,11910,7
|
|
20230808,151800,120650920,11910,11910,11920,11910,7
|
|
20230808,151700,120567540,11910,11910,11910,11910,3
|
|
20230808,151600,120531810,11910,11910,11910,11910,4
|
|
20230808,151500,120484170,11910,11910,11910,11910,4
|
|
20230808,151400,120436530,11910,11910,11910,11910,11
|
|
20230808,151300,120305520,11910,11910,11920,11910,8
|
|
20230808,151200,120210230,11910,11910,11910,11910,11
|
|
20230808,151100,120079220,11910,11910,11910,11910,4
|
|
20230808,151000,120031580,11910,11910,11910,11910,4
|
|
20230808,150900,119983940,11910,11910,11920,11910,9
|
|
20230808,150800,119876690,11910,11910,11920,11910,10
|
|
20230808,150700,119757570,11910,11920,11920,11910,57
|
|
20230808,150600,119078200,11920,11920,11920,11920,46
|
|
20230808,150500,118529880,11920,11920,11920,11920,4
|
|
20230808,150400,118482200,11920,11920,11920,11920,3
|
|
20230808,150300,118446440,11920,11920,11920,11920,64
|
|
20230808,150200,117683560,11920,11920,11920,11920,5
|
|
20230808,150100,117623960,11920,11920,11920,11920,5
|
|
20230808,150000,117564360,11920,11930,11930,11920,25
|
|
20230808,145900,117266140,11930,11930,11930,11930,6
|
|
20230808,145800,117194560,11930,11920,11930,11920,67
|
|
20230808,145700,116395860,11920,11920,11930,11920,12
|
|
20230808,145600,116252800,11920,11920,11930,11920,10
|
|
20230808,145500,116133590,11930,11930,11930,11920,138
|
|
20230808,145400,114487330,11920,11920,11920,11920,3
|
|
20230808,145300,114451570,11920,11920,11920,11920,5
|
|
20230808,145200,114391970,11920,11920,11920,11920,3
|
|
20230808,145100,114356210,11920,11930,11930,11920,50
|
|
20230808,145000,113759740,11930,11920,11940,11920,25
|
|
20230808,144900,113461430,11920,11920,11920,11920,5
|
|
20230808,144800,113401830,11920,11920,11920,11920,103
|
|
20230808,144700,112174070,11920,11920,11920,11920,104
|
|
20230808,144600,110934390,11920,11920,11920,11920,5
|
|
20230808,144500,110874790,11920,11920,11920,11920,3
|
|
20230808,144400,110839030,11920,11920,11920,11920,4
|
|
20230808,144300,110791350,11920,11920,11920,11920,13
|
|
20230808,144200,110636390,11930,11930,11930,11920,11
|
|
20230808,144100,110505190,11930,11920,11930,11920,54
|
|
20230808,144000,109861500,11920,11930,11930,11920,53
|
|
20230808,143900,109229580,11930,11930,11930,11930,5
|
|
20230808,143800,109169930,11930,11930,11930,11930,4
|
|
20230808,143700,109122210,11930,11930,11930,11930,4
|
|
20230808,143600,109074490,11930,11930,11930,11930,5
|
|
20230808,143500,109014840,11930,11930,11930,11930,3
|
|
20230808,143400,108979050,11930,11930,11930,11930,2
|
|
20230808,143300,108955190,11940,11930,11940,11930,6
|
|
20230808,143200,108883600,11930,11930,11930,11930,3
|
|
20230808,143100,108847810,11940,11930,11940,11930,27
|
|
20230808,143000,108525660,11920,11920,11920,11920,4
|
|
20230808,142900,108477980,11920,11920,11920,11920,0
|
|
20230808,142800,108477980,11920,11920,11920,11920,0
|
|
20230808,142700,108477980,11920,11930,11930,11920,12
|
|
20230808,142600,108334930,11930,11930,11930,11930,6
|
|
20230808,142500,108263350,11930,11930,11930,11930,202
|
|
20230808,142400,105853490,11940,11940,11940,11940,248
|
|
20230808,142300,102892370,11940,11940,11940,11940,2
|
|
20230808,142200,102868490,11940,11940,11940,11940,0
|
|
20230808,142100,102868490,11940,11940,11940,11940,0
|
|
20230808,142000,102868490,11940,11940,11940,11940,0
|
|
20230808,141900,102868490,11940,11940,11940,11940,0
|
|
20230808,141800,102868490,11940,11940,11940,11940,0
|
|
20230808,141700,102868490,11940,11940,11940,11940,0
|
|
20230808,141600,102868490,11940,11940,11940,11940,1
|
|
20230808,141500,102856550,11940,11940,11940,11940,0
|
|
20230808,141400,102856550,11940,11940,11940,11940,19
|
|
20230808,141300,102629690,11940,11930,11940,11930,3
|
|
20230808,141200,102593880,11930,11930,11930,11930,8
|
|
20230808,141100,102498440,11930,11930,11930,11930,18
|
|
20230808,141000,102283700,11930,11930,11930,11930,14
|
|
20230808,140900,102116680,11940,11940,11940,11940,396
|
|
20230808,140800,97388440,11950,11950,11950,11950,0
|
|
20230808,140700,97388440,11950,11940,11950,11940,8
|
|
20230808,140600,97292870,11950,11950,11950,11950,0
|
|
20230808,140500,97292870,11950,11950,11950,11950,0
|
|
20230808,140400,97292870,11950,11950,11950,11950,26
|
|
20230808,140300,96982170,11950,11950,11950,11950,0
|
|
20230808,140200,96982170,11950,11950,11950,11950,3
|
|
20230808,140100,96946320,11950,11950,11950,11950,0
|
|
20230808,140000,96946320,11950,11950,11950,11950,4
|
|
20230808,135900,96898520,11950,11950,11950,11950,1
|
|
20230808,135800,96886570,11950,11950,11950,11950,9
|
|
20230808,135700,96779020,11950,11950,11950,11950,5
|
|
20230808,135600,96719270,11950,11950,11950,11950,2
|
|
20230808,135500,96695370,11950,11950,11950,11950,1
|
|
20230808,135400,96683420,11950,11950,11950,11950,6
|
|
20230808,135300,96611720,11950,11950,11950,11950,1
|
|
20230808,135200,96599770,11950,11950,11950,11950,12
|
|
20230808,135100,96456370,11950,11950,11950,11950,2
|
|
20230808,135000,96432470,11950,11950,11950,11950,1
|
|
20230808,134900,96420520,11950,11950,11950,11950,2
|
|
20230808,134800,96396620,11950,11950,11950,11950,14
|
|
20230808,134700,96229320,11950,11950,11950,11950,2
|
|
20230808,134600,96205420,11950,11950,11950,11950,1
|
|
20230808,134500,96193470,11950,11960,11960,11950,3
|
|
20230808,134400,96157610,11950,11950,11950,11950,1
|
|
20230808,134300,96145660,11950,11950,11950,11950,2
|
|
20230808,134200,96121760,11950,11950,11950,11950,2
|
|
20230808,134100,96097860,11950,11950,11950,11950,1
|
|
20230808,134000,96085910,11950,11950,11950,11950,2
|
|
20230808,133900,96062010,11950,11950,11950,11950,2
|
|
20230808,133800,96038110,11990,11950,11990,11950,21
|
|
20230808,133700,95786800,11950,11950,11950,11950,1
|
|
20230808,133600,95774850,11950,11950,11950,11950,2
|
|
20230808,133500,95750950,11950,11950,11950,11950,2
|
|
20230808,133400,95727050,11950,11950,11950,11950,2
|
|
20230808,133300,95703150,11950,11950,11950,11950,3
|
|
20230808,133200,95667300,11960,11960,11960,11960,2
|
|
20230808,133100,95643380,11990,11990,11990,11990,0
|
|
20230808,133000,95643380,11990,11960,12000,11960,3
|
|
20230808,132900,95607430,11950,11950,11950,11950,2
|
|
20230808,132800,95583530,11960,11960,12000,11950,12
|
|
20230808,132700,95439890,11960,11950,11960,11950,40
|
|
20230808,132600,94961510,11950,11960,11960,11950,10
|
|
20230808,132500,94841920,11960,11960,11960,11960,32
|
|
20230808,132400,94459200,11960,11960,11960,11960,2
|
|
20230808,132300,94435280,11960,11960,11960,11960,1
|
|
20230808,132200,94423320,11970,11960,11970,11960,3
|
|
20230808,132100,94387430,11960,11960,11960,11960,1
|
|
20230808,132000,94375470,11960,11960,11960,11960,2
|
|
20230808,131900,94351550,11960,11960,11960,11960,2
|
|
20230808,131800,94327630,11960,11950,11960,11950,8
|
|
20230808,131700,94231960,11950,11950,11950,11950,2
|
|
20230808,131600,94208060,11960,11960,11960,11960,0
|
|
20230808,131500,94208060,11960,11950,11960,11950,7
|
|
20230808,131400,94124350,11950,11950,11950,11950,3
|
|
20230808,131300,94088500,11950,11950,11950,11950,1
|
|
20230808,131200,94076550,11950,11950,11950,11950,0
|
|
20230808,131100,94076550,11950,11950,11950,11950,2
|
|
20230808,131000,94052650,12000,12000,12000,12000,0
|
|
20230808,130900,94052650,12000,11960,12000,11960,5
|
|
20230808,130800,93992750,11960,11950,11960,11950,33
|
|
20230808,130700,93598370,11950,11950,11950,11950,0
|
|
20230808,130600,93598370,11950,11950,11950,11950,1
|
|
20230808,130500,93586420,11940,11940,11940,11940,0
|
|
20230808,130400,93586420,11940,11940,11940,11940,0
|
|
20230808,130300,93586420,11940,11940,11940,11940,4
|
|
20230808,130200,93538660,11940,11940,11940,11940,0
|
|
20230808,130100,93538660,11940,11940,11940,11940,4
|
|
20230808,130000,93490900,11940,11940,11940,11940,0
|
|
20230808,125900,93490900,11940,11940,11940,11940,0
|
|
20230808,125800,93490900,11940,11940,11940,11940,0
|
|
20230808,125700,93490900,11940,11940,11940,11940,4
|
|
20230808,125600,93443140,11940,11940,11940,11940,200
|
|
20230808,125500,91055140,11940,11940,11940,11940,0
|
|
20230808,125400,91055140,11940,11940,11940,11940,0
|
|
20230808,125300,91055140,11940,11940,11940,11940,4
|
|
20230808,125200,91007380,11940,11940,11940,11940,0
|
|
20230808,125100,91007380,11940,11940,11940,11940,0
|
|
20230808,125000,91007380,11940,11940,11940,11940,0
|
|
20230808,124900,91007380,11940,11940,11940,11940,4
|
|
20230808,124800,90959620,11940,11940,11940,11940,0
|
|
20230808,124700,90959620,11940,11940,11940,11940,0
|
|
20230808,124600,90959620,11940,11940,11940,11940,0
|
|
20230808,124500,90959620,11940,11940,11940,11940,3
|
|
20230808,124400,90923800,11940,11940,11940,11940,0
|
|
20230808,124300,90923800,11940,11940,11940,11940,4
|
|
20230808,124200,90876040,11940,11940,11940,11940,0
|
|
20230808,124100,90876040,11940,11940,11940,11940,1
|
|
20230808,124000,90864100,11950,11950,11950,11950,0
|
|
20230808,123900,90864100,11950,11950,11950,11950,0
|
|
20230808,123800,90864100,11950,11950,11950,11950,0
|
|
20230808,123700,90864100,11950,11950,11950,11950,41
|
|
20230808,123600,90374150,11950,11950,11950,11950,0
|
|
20230808,123500,90374150,11950,11950,11950,11950,41
|
|
20230808,123400,89884200,11950,11950,11950,11950,0
|
|
20230808,123300,89884200,11950,11950,11950,11950,0
|
|
20230808,123200,89884200,11950,11950,11950,11950,0
|
|
20230808,123100,89884200,11950,11950,11950,11950,61
|
|
20230808,123000,89155250,11950,11950,11950,11950,1
|
|
20230808,122900,89143300,11970,11970,11970,11970,0
|
|
20230808,122800,89143300,11970,11970,11970,11970,0
|
|
20230808,122700,89143300,11970,11970,11970,11970,1
|
|
20230808,122600,89131330,11970,11970,11970,11970,0
|
|
20230808,122500,89131330,11970,11970,11970,11970,50
|
|
20230808,122400,88532830,11970,11970,11970,11970,0
|
|
20230808,122300,88532830,11970,11970,11970,11970,1
|
|
20230808,122200,88520860,11950,11950,11950,11950,32
|
|
20230808,122100,88138460,11950,11950,11950,11950,0
|
|
20230808,122000,88138460,11950,11960,11960,11950,68
|
|
20230808,121900,87325710,11960,11960,11960,11960,15
|
|
20230808,121800,87146310,11950,11950,11950,11950,47
|
|
20230808,121700,86584660,11950,11950,11950,11950,0
|
|
20230808,121600,86584660,11950,11950,11950,11950,0
|
|
20230808,121500,86584660,11950,11950,11950,11950,0
|
|
20230808,121400,86584660,11950,11950,11950,11950,0
|
|
20230808,121300,86584660,11950,11950,11950,11950,20
|
|
20230808,121200,86345660,11950,11950,11950,11950,0
|
|
20230808,121100,86345660,11950,11940,11950,11940,3
|
|
20230808,121000,86309820,11930,11930,11930,11930,0
|
|
20230808,120900,86309820,11930,11930,11930,11930,1
|
|
20230808,120800,86297890,11930,11930,11930,11930,0
|
|
20230808,120700,86297890,11930,11930,11930,11930,1
|
|
20230808,120600,86285960,11920,11920,11920,11920,0
|
|
20230808,120500,86285960,11920,11920,11920,11920,0
|
|
20230808,120400,86285960,11920,11920,11920,11920,0
|
|
20230808,120300,86285960,11920,11910,11920,11910,26
|
|
20230808,120200,85976180,11920,11920,11920,11920,0
|
|
20230808,120100,85976180,11920,11920,11920,11920,0
|
|
20230808,120000,85976180,11920,11920,11920,11920,0
|
|
20230808,115900,85976180,11920,11920,11920,11920,4
|
|
20230808,115800,85928500,11900,11910,11910,11900,29
|
|
20230808,115700,85583310,11920,11920,11920,11920,0
|
|
20230808,115600,85583310,11920,11920,11920,11920,0
|
|
20230808,115500,85583310,11920,11920,11920,11920,0
|
|
20230808,115400,85583310,11920,11920,11920,11920,0
|
|
20230808,115300,85583310,11920,11920,11920,11920,1
|
|
20230808,115200,85571390,11920,11920,11920,11920,6
|
|
20230808,115100,85499870,11910,11910,11910,11910,0
|
|
20230808,115000,85499870,11910,11910,11910,11910,0
|
|
20230808,114900,85499870,11910,11910,11910,11910,0
|
|
20230808,114800,85499870,11910,11910,11910,11910,86
|
|
20230808,114700,84475610,11910,11920,11920,11910,9
|
|
20230808,114600,84368390,11910,11910,11910,11910,0
|
|
20230808,114500,84368390,11910,11910,11910,11910,0
|
|
20230808,114400,84368390,11910,11910,11910,11910,0
|
|
20230808,114300,84368390,11910,11910,11910,11910,8
|
|
20230808,114200,84273110,11910,11910,11910,11910,0
|
|
20230808,114100,84273110,11910,11910,11910,11910,0
|
|
20230808,114000,84273110,11910,11910,11910,11910,0
|
|
20230808,113900,84273110,11910,11910,11910,11910,0
|
|
20230808,113800,84273110,11910,11910,11910,11910,3
|
|
20230808,113700,84237380,11900,11900,11900,11900,50
|
|
20230808,113600,83642380,11900,11890,11900,11890,1011
|
|
20230808,113500,71611590,11880,11890,11890,11860,124
|
|
20230808,113400,70139030,11900,11900,11900,11900,93
|
|
20230808,113300,69032330,11890,11890,11890,11890,8
|
|
20230808,113200,68937210,11900,11900,11900,11900,36
|
|
20230808,113100,68508810,11900,11900,11900,11900,3
|
|
20230808,113000,68473110,11900,11900,11900,11900,69
|
|
20230808,112900,67652010,11900,11900,11900,11900,0
|
|
20230808,112800,67652010,11900,11900,11900,11900,70
|
|
20230808,112700,66819010,11900,11920,11920,11900,688
|
|
20230808,112600,58626710,11920,11920,11920,11920,0
|
|
20230808,112500,58626710,11920,11920,11920,11920,0
|
|
20230808,112400,58626710,11920,11920,11920,11920,5
|
|
20230808,112300,58567110,11920,11920,11920,11920,0
|
|
20230808,112200,58567110,11920,11930,11930,11920,6
|
|
20230808,112100,58495570,11930,11930,11930,11930,1
|
|
20230808,112000,58483640,11930,11930,11930,11930,55
|
|
20230808,111900,57827490,11930,11940,11940,11930,180
|
|
20230808,111800,55678300,11950,11950,11950,11950,0
|
|
20230808,111700,55678300,11950,11950,11950,11950,5
|
|
20230808,111600,55618550,11950,11940,11950,11940,17
|
|
20230808,111500,55415440,11940,11940,11940,11940,11
|
|
20230808,111400,55284100,11940,11950,11950,11940,47
|
|
20230808,111300,54722510,11950,11950,11950,11950,0
|
|
20230808,111200,54722510,11950,11950,11950,11950,0
|
|
20230808,111100,54722510,11950,11950,11950,11950,6
|
|
20230808,111000,54650810,11950,11950,11950,11950,0
|
|
20230808,110900,54650810,11950,11950,11950,11950,1
|
|
20230808,110800,54638860,12020,12020,12020,12020,1
|
|
20230808,110700,54626840,12070,12070,12070,12070,0
|
|
20230808,110600,54626840,12070,11960,12070,11960,20
|
|
20230808,110500,54387060,11960,11960,11960,11960,0
|
|
20230808,110400,54387060,11960,11970,11970,11960,15
|
|
20230808,110300,54207610,11970,12010,12010,11970,2
|
|
20230808,110200,54183630,12110,12110,12110,12110,0
|
|
20230808,110100,54183630,12110,12110,12110,12110,0
|
|
20230808,110000,54183630,12110,11940,12110,11940,43
|
|
20230808,105900,53667070,11940,11940,11940,11940,0
|
|
20230808,105800,53667070,11940,11940,11940,11940,1
|
|
20230808,105700,53655130,11940,11950,11950,11940,19
|
|
20230808,105600,53428140,11940,11940,11940,11940,0
|
|
20230808,105500,53428140,11940,11950,11950,11940,5
|
|
20230808,105400,53368420,11950,11950,11950,11950,0
|
|
20230808,105300,53368420,11950,11950,11950,11950,1
|
|
20230808,105200,53356470,11950,11940,11950,11940,85
|
|
20230808,105100,52340730,11940,11940,11940,11940,2
|
|
20230808,105000,52316850,11940,11940,11940,11940,2
|
|
20230808,104900,52292970,11940,11940,11940,11940,2
|
|
20230808,104800,52269090,11940,11940,11940,11940,3
|
|
20230808,104700,52233270,11940,11940,11940,11940,2
|
|
20230808,104600,52209390,11940,11940,11940,11940,1
|
|
20230808,104500,52197450,11940,11940,11940,11940,0
|
|
20230808,104400,52197450,11940,11940,11940,11940,0
|
|
20230808,104300,52197450,11940,11930,11940,11920,174
|
|
20230808,104200,50123130,11930,11930,11930,11930,102
|
|
20230808,104100,48906270,11940,11940,11940,11940,2
|
|
20230808,104000,48882390,11940,11940,11940,11940,2
|
|
20230808,103900,48858510,11940,11950,11950,11940,3
|
|
20230808,103800,48822680,11940,11940,11940,11940,2
|
|
20230808,103700,48798800,11940,11940,11940,11940,4
|
|
20230808,103600,48751040,11950,11940,11950,11940,5
|
|
20230808,103500,48691330,11940,11940,11940,11940,2
|
|
20230808,103400,48667450,11940,11940,11940,11940,4
|
|
20230808,103300,48619690,11940,11940,11940,11940,6
|
|
20230808,103200,48548050,11940,11940,11940,11940,4
|
|
20230808,103100,48500290,11940,11950,11950,11940,4
|
|
20230808,103000,48452510,11940,11940,11940,11940,3
|
|
20230808,102900,48416690,11950,11950,11950,11950,0
|
|
20230808,102800,48416690,11950,11940,11950,11940,6
|
|
20230808,102700,48345040,11940,11960,11960,11940,98
|
|
20230808,102600,47173800,11960,11970,11970,11960,185
|
|
20230808,102500,44959380,11970,11970,11970,11970,3
|
|
20230808,102400,44923470,11970,11970,11970,11970,3
|
|
20230808,102300,44887560,11970,11970,11970,11970,8
|
|
20230808,102200,44791800,11970,11970,11970,11970,6
|
|
20230808,102100,44719980,11970,11970,11970,11970,3
|
|
20230808,102000,44684070,11970,11970,11970,11970,3
|
|
20230808,101900,44648160,11970,11970,11970,11970,3
|
|
20230808,101800,44612250,11970,11970,11970,11970,2
|
|
20230808,101700,44588310,11980,12000,12000,11980,567
|
|
20230808,101600,37785710,12010,12020,12020,12010,363
|
|
20230808,101500,33423160,12020,12020,12020,12020,4
|
|
20230808,101400,33375080,12020,12020,12020,12020,4
|
|
20230808,101300,33327000,12020,12020,12020,12020,25
|
|
20230808,101200,33026500,12030,12070,12070,12030,293
|
|
20230808,101100,29495170,12070,12070,12070,12070,2
|
|
20230808,101000,29471030,12080,12080,12080,12080,5
|
|
20230808,100900,29410630,12080,12070,12080,12070,4
|
|
20230808,100800,29362340,12070,12070,12070,12070,3
|
|
20230808,100700,29326130,12070,12070,12070,12070,5
|
|
20230808,100600,29265780,12070,12070,12070,12070,0
|
|
20230808,100500,29265780,12070,12070,12070,12070,10
|
|
20230808,100400,29145080,12060,12060,12060,12060,3
|
|
20230808,100300,29108900,12060,12060,12060,12060,3
|
|
20230808,100200,29072720,12060,12060,12060,12060,0
|
|
20230808,100100,29072720,12060,12060,12060,12060,3
|
|
20230808,100000,29036540,12070,12070,12070,12070,1
|
|
20230808,095900,29024470,12060,12060,12060,12060,3
|
|
20230808,095800,28988290,12060,12090,12090,12060,140
|
|
20230808,095700,27296300,12090,12100,12100,12090,9
|
|
20230808,095600,27187480,12110,12110,12110,12110,1
|
|
20230808,095500,27175370,12110,12110,12110,12110,0
|
|
20230808,095400,27175370,12110,12110,12110,12110,7
|
|
20230808,095300,27090600,12110,12110,12110,12110,0
|
|
20230808,095200,27090600,12110,12110,12110,12110,10
|
|
20230808,095100,26969500,12110,12110,12110,12110,0
|
|
20230808,095000,26969500,12110,12110,12110,12110,0
|
|
20230808,094900,26969500,12110,12110,12110,12110,12
|
|
20230808,094800,26824180,12090,12080,12090,12080,13
|
|
20230808,094700,26667050,12090,12090,12090,12090,4
|
|
20230808,094600,26618690,12100,12100,12100,12100,1
|
|
20230808,094500,26606590,12100,12100,12100,12100,0
|
|
20230808,094400,26606590,12100,12100,12100,12100,0
|
|
20230808,094300,26606590,12100,12090,12100,12090,41
|
|
20230808,094200,26110580,12100,12100,12100,12100,0
|
|
20230808,094100,26110580,12100,12100,12100,12100,0
|
|
20230808,094000,26110580,12100,12060,12100,12060,35
|
|
20230808,093900,25688030,12060,12060,12060,12060,5
|
|
20230808,093800,25627730,12060,12070,12070,12060,6
|
|
20230808,093700,25555360,12060,12060,12060,12060,6
|
|
20230808,093600,25483000,12060,12070,12070,12060,7
|
|
20230808,093500,25398570,12070,12070,12070,12070,0
|
|
20230808,093400,25398570,12070,12070,12070,12070,8
|
|
20230808,093300,25302010,12080,12070,12080,12070,4
|
|
20230808,093200,25253720,12080,12070,12080,12070,9
|
|
20230808,093100,25145070,12070,12060,12070,12060,12
|
|
20230808,093000,25000320,12080,12080,12080,12080,17
|
|
20230808,092900,24794960,12080,12080,12080,12080,1
|
|
20230808,092800,24782880,12080,12090,12090,12080,266
|
|
20230808,092700,21567000,12080,12080,12080,12080,0
|
|
20230808,092600,21567000,12080,12080,12080,12080,0
|
|
20230808,092500,21567000,12080,12060,12080,12060,21
|
|
20230808,092400,21313400,12060,12060,12060,12060,6
|
|
20230808,092300,21241040,12060,12060,12060,12060,9
|
|
20230808,092200,21132500,12050,12060,12060,12050,6
|
|
20230808,092100,21060190,12040,12040,12040,12040,0
|
|
20230808,092000,21060190,12040,12040,12040,12040,46
|
|
20230808,091900,20506350,12030,12020,12030,12020,14
|
|
20230808,091800,20337980,12020,12020,12020,12020,0
|
|
20230808,091700,20337980,12020,12030,12030,12020,39
|
|
20230808,091600,19869190,12020,12020,12020,12020,0
|
|
20230808,091500,19869190,12020,12020,12020,12020,0
|
|
20230808,091400,19869190,12020,12020,12020,12020,8
|
|
20230808,091300,19773030,12050,12050,12050,12050,5
|
|
20230808,091200,19712780,12020,12020,12020,12020,8
|
|
20230808,091100,19616620,12020,12080,12080,12020,102
|
|
20230808,091000,18388980,12080,12090,12090,12080,413
|
|
20230808,090900,13398940,12100,12100,12100,12100,0
|
|
20230808,090800,13398940,12100,12100,12100,12100,131
|
|
20230808,090700,11813840,12120,12120,12120,12120,0
|
|
20230808,090600,11813840,12120,12110,12140,12110,158
|
|
20230808,090500,9900370,12140,12140,12140,12140,0
|
|
20230808,090400,9900370,12140,12140,12140,12140,1
|
|
20230808,090300,9888230,12160,12160,12160,12160,4
|
|
20230808,090200,9839590,12170,12140,12170,12140,100
|
|
20230808,090100,8623300,12170,12170,12170,12170,10
|
|
20230808,090000,8501600,12170,12200,12200,12170,697
|