577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,183400,101721600,11650,11650,11650,11650,393
|
|
20230818,183300,101721600,11650,11650,11650,11650,0
|
|
20230818,183200,101721600,11650,11650,11650,11650,0
|
|
20230818,183100,101721600,11650,11650,11650,11650,0
|
|
20230818,183000,101721600,11650,11650,11650,11650,0
|
|
20230818,182900,101721600,11650,11650,11650,11650,0
|
|
20230818,182800,101721600,11650,11650,11650,11650,0
|
|
20230818,182700,101721600,11650,11650,11650,11650,0
|
|
20230818,182600,101721600,11650,11650,11650,11650,0
|
|
20230818,182500,101721600,11650,11650,11650,11650,0
|
|
20230818,182400,101721600,11650,11650,11650,11650,0
|
|
20230818,182300,101721600,11650,11650,11650,11650,0
|
|
20230818,182200,101721600,11650,11650,11650,11650,0
|
|
20230818,182100,101721600,11650,11650,11650,11650,0
|
|
20230818,182000,101721600,11650,11650,11650,11650,0
|
|
20230818,181900,101721600,11650,11650,11650,11650,0
|
|
20230818,181800,101721600,11650,11650,11650,11650,0
|
|
20230818,181700,101721600,11650,11650,11650,11650,0
|
|
20230818,181600,101721600,11650,11650,11650,11650,0
|
|
20230818,181500,101721600,11650,11650,11650,11650,0
|
|
20230818,181400,101721600,11650,11650,11650,11650,0
|
|
20230818,181300,101721600,11650,11650,11650,11650,0
|
|
20230818,181200,101721600,11650,11650,11650,11650,0
|
|
20230818,181100,101721600,11650,11650,11650,11650,0
|
|
20230818,181000,101721600,11650,11650,11650,11650,0
|
|
20230818,180900,101721600,11650,11650,11650,11650,0
|
|
20230818,180800,101721600,11650,11650,11650,11650,0
|
|
20230818,180700,101721600,11650,11650,11650,11650,0
|
|
20230818,180600,101721600,11650,11650,11650,11650,0
|
|
20230818,180500,101721600,11650,11650,11650,11650,0
|
|
20230818,180400,101721600,11650,11650,11650,11650,393
|
|
20230818,180300,101721600,11650,11650,11650,11650,0
|
|
20230818,180200,101721600,11650,11650,11650,11650,0
|
|
20230818,180100,101721600,11650,11650,11650,11650,0
|
|
20230818,180000,101721600,11650,11650,11650,11650,0
|
|
20230818,175900,101721600,11650,11650,11650,11650,0
|
|
20230818,175800,101721600,11650,11650,11650,11650,0
|
|
20230818,175700,101721600,11650,11650,11650,11650,0
|
|
20230818,175600,101721600,11650,11650,11650,11650,0
|
|
20230818,175500,101721600,11650,11650,11650,11650,0
|
|
20230818,175400,101721600,11650,11650,11650,11650,0
|
|
20230818,175300,101721600,11650,11650,11650,11650,0
|
|
20230818,175200,101721600,11650,11650,11650,11650,0
|
|
20230818,175100,101721600,11650,11650,11650,11650,0
|
|
20230818,175000,101721600,11650,11650,11650,11650,0
|
|
20230818,174900,101721600,11650,11650,11650,11650,0
|
|
20230818,174800,101721600,11650,11650,11650,11650,0
|
|
20230818,174700,101721600,11650,11650,11650,11650,0
|
|
20230818,174600,101721600,11650,11650,11650,11650,0
|
|
20230818,174500,101721600,11650,11650,11650,11650,0
|
|
20230818,174400,101721600,11650,11650,11650,11650,0
|
|
20230818,174300,101721600,11650,11650,11650,11650,0
|
|
20230818,174200,101721600,11650,11650,11650,11650,0
|
|
20230818,174100,101721600,11650,11650,11650,11650,0
|
|
20230818,174000,101721600,11650,11650,11650,11650,0
|
|
20230818,173900,101721600,11650,11650,11650,11650,0
|
|
20230818,173800,101721600,11650,11650,11650,11650,0
|
|
20230818,173700,101721600,11650,11650,11650,11650,0
|
|
20230818,173600,101721600,11650,11650,11650,11650,0
|
|
20230818,173500,101721600,11650,11650,11650,11650,0
|
|
20230818,173400,101721600,11650,11650,11650,11650,393
|
|
20230818,173300,101721600,11650,11650,11650,11650,0
|
|
20230818,173200,101721600,11650,11650,11650,11650,0
|
|
20230818,173100,101721600,11650,11650,11650,11650,0
|
|
20230818,173000,101721600,11650,11650,11650,11650,0
|
|
20230818,172900,101721600,11650,11650,11650,11650,0
|
|
20230818,172800,101721600,11650,11650,11650,11650,0
|
|
20230818,172700,101721600,11650,11650,11650,11650,0
|
|
20230818,172600,101721600,11650,11650,11650,11650,0
|
|
20230818,172500,101721600,11650,11650,11650,11650,0
|
|
20230818,172400,101721600,11650,11650,11650,11650,0
|
|
20230818,172300,101721600,11650,11650,11650,11650,0
|
|
20230818,172200,101721600,11650,11650,11650,11650,0
|
|
20230818,172100,101721600,11650,11650,11650,11650,0
|
|
20230818,172000,101721600,11650,11650,11650,11650,0
|
|
20230818,171900,101721600,11650,11650,11650,11650,0
|
|
20230818,171800,101721600,11650,11650,11650,11650,0
|
|
20230818,171700,101721600,11650,11650,11650,11650,0
|
|
20230818,171600,101721600,11650,11650,11650,11650,0
|
|
20230818,171500,101721600,11650,11650,11650,11650,0
|
|
20230818,171400,101721600,11650,11650,11650,11650,0
|
|
20230818,171300,101721600,11650,11650,11650,11650,0
|
|
20230818,171200,101721600,11650,11650,11650,11650,0
|
|
20230818,171100,101721600,11650,11650,11650,11650,0
|
|
20230818,171000,101721600,11650,11650,11650,11650,0
|
|
20230818,170900,101721600,11650,11650,11650,11650,0
|
|
20230818,170800,101721600,11650,11650,11650,11650,0
|
|
20230818,170700,101721600,11650,11650,11650,11650,0
|
|
20230818,170600,101721600,11650,11650,11650,11650,0
|
|
20230818,170500,101721600,11650,11650,11650,11650,0
|
|
20230818,170400,101721600,11650,11650,11650,11650,393
|
|
20230818,170300,101721600,11650,11650,11650,11650,0
|
|
20230818,170200,101721600,11650,11650,11650,11650,0
|
|
20230818,170100,101721600,11650,11650,11650,11650,0
|
|
20230818,170000,101721600,11650,11650,11650,11650,0
|
|
20230818,165900,101721600,11650,11650,11650,11650,0
|
|
20230818,165800,101721600,11650,11650,11650,11650,0
|
|
20230818,165700,101721600,11650,11650,11650,11650,0
|
|
20230818,165600,101721600,11650,11650,11650,11650,0
|
|
20230818,165500,101721600,11650,11650,11650,11650,0
|
|
20230818,165400,101721600,11650,11650,11650,11650,0
|
|
20230818,165300,101721600,11650,11650,11650,11650,0
|
|
20230818,165200,101721600,11650,11650,11650,11650,0
|
|
20230818,165100,101721600,11650,11650,11650,11650,0
|
|
20230818,165000,101721600,11650,11650,11650,11650,0
|
|
20230818,164900,101721600,11650,11650,11650,11650,0
|
|
20230818,164800,101721600,11650,11650,11650,11650,0
|
|
20230818,164700,101721600,11650,11650,11650,11650,0
|
|
20230818,164600,101721600,11650,11650,11650,11650,0
|
|
20230818,164500,101721600,11650,11650,11650,11650,0
|
|
20230818,164400,101721600,11650,11650,11650,11650,0
|
|
20230818,164300,101721600,11650,11650,11650,11650,0
|
|
20230818,164200,101721600,11650,11650,11650,11650,0
|
|
20230818,164100,101721600,11650,11650,11650,11650,0
|
|
20230818,164000,101721600,11650,11650,11650,11650,0
|
|
20230818,163900,101721600,11650,11650,11650,11650,0
|
|
20230818,163800,101721600,11650,11650,11650,11650,0
|
|
20230818,163700,101721600,11650,11650,11650,11650,0
|
|
20230818,163600,101721600,11650,11650,11650,11650,0
|
|
20230818,163500,101721600,11650,11650,11650,11650,0
|
|
20230818,163400,101721600,11650,11650,11650,11650,393
|
|
20230818,163300,101721600,11650,11650,11650,11650,0
|
|
20230818,163200,101721600,11650,11650,11650,11650,0
|
|
20230818,163100,101721600,11650,11650,11650,11650,0
|
|
20230818,163000,101721600,11650,11650,11650,11650,0
|
|
20230818,162900,101721600,11650,11650,11650,11650,0
|
|
20230818,162800,101721600,11650,11650,11650,11650,0
|
|
20230818,162700,101721600,11650,11650,11650,11650,0
|
|
20230818,162600,101721600,11650,11650,11650,11650,0
|
|
20230818,162500,101721600,11650,11650,11650,11650,0
|
|
20230818,162400,101721600,11650,11650,11650,11650,0
|
|
20230818,162300,101721600,11650,11650,11650,11650,0
|
|
20230818,162200,101721600,11650,11650,11650,11650,0
|
|
20230818,162100,101721600,11650,11650,11650,11650,0
|
|
20230818,162000,101721600,11650,11650,11650,11650,0
|
|
20230818,161900,101721600,11650,11650,11650,11650,0
|
|
20230818,161800,101721600,11650,11650,11650,11650,0
|
|
20230818,161700,101721600,11650,11650,11650,11650,0
|
|
20230818,161600,101721600,11650,11650,11650,11650,0
|
|
20230818,161500,101721600,11650,11650,11650,11650,0
|
|
20230818,161400,101721600,11650,11650,11650,11650,0
|
|
20230818,161300,101721600,11650,11650,11650,11650,0
|
|
20230818,161200,101721600,11650,11650,11650,11650,0
|
|
20230818,161100,101721600,11650,11650,11650,11650,0
|
|
20230818,161000,101721600,11650,11650,11650,11650,0
|
|
20230818,160900,101721600,11650,11650,11650,11650,0
|
|
20230818,160800,101721600,11650,11650,11650,11650,0
|
|
20230818,160700,101721600,11650,11650,11650,11650,0
|
|
20230818,160600,101721600,11650,11650,11650,11650,0
|
|
20230818,160500,101721600,11650,11650,11650,11650,0
|
|
20230818,160400,101721600,11650,11650,11650,11650,393
|
|
20230818,160300,101721600,11650,11650,11650,11650,0
|
|
20230818,160200,101721600,11650,11650,11650,11650,0
|
|
20230818,160100,101721600,11650,11650,11650,11650,0
|
|
20230818,160000,101721600,11650,11650,11650,11650,0
|
|
20230818,155900,101721600,11650,11650,11650,11650,0
|
|
20230818,155800,101721600,11650,11650,11650,11650,0
|
|
20230818,155700,101721600,11650,11650,11650,11650,0
|
|
20230818,155600,101721600,11650,11650,11650,11650,0
|
|
20230818,155500,101721600,11650,11650,11650,11650,0
|
|
20230818,155400,101721600,11650,11650,11650,11650,0
|
|
20230818,155300,101721600,11650,11650,11650,11650,0
|
|
20230818,155200,101721600,11650,11650,11650,11650,0
|
|
20230818,155100,101721600,11650,11650,11650,11650,0
|
|
20230818,155000,101721600,11650,11650,11650,11650,0
|
|
20230818,154900,101721600,11650,11650,11650,11650,0
|
|
20230818,154800,101721600,11650,11650,11650,11650,0
|
|
20230818,154700,101721600,11650,11650,11650,11650,0
|
|
20230818,154600,101721600,11650,11650,11650,11650,0
|
|
20230818,154500,101721600,11650,11650,11650,11650,0
|
|
20230818,154400,101721600,11650,11650,11650,11650,0
|
|
20230818,154300,101721600,11650,11650,11650,11650,0
|
|
20230818,154200,101721600,11650,11650,11650,11650,0
|
|
20230818,154100,101721600,11650,11650,11650,11650,0
|
|
20230818,154000,101721600,11650,11650,11650,11650,0
|
|
20230818,153900,101721600,11650,11650,11650,11650,0
|
|
20230818,153800,101721600,11650,11650,11650,11650,0
|
|
20230818,153700,101721600,11650,11650,11650,11650,0
|
|
20230818,153600,101721600,11650,11650,11650,11650,0
|
|
20230818,153500,101721600,11650,11650,11650,11650,0
|
|
20230818,153400,101721600,11650,11650,11650,11650,393
|
|
20230818,153300,101721600,11650,11650,11650,11650,0
|
|
20230818,153200,101721600,11650,11650,11650,11650,0
|
|
20230818,153100,101721600,11650,11650,11650,11650,0
|
|
20230818,153000,101721600,11650,11650,11650,11650,393
|
|
20230818,152900,97143150,11610,11610,11610,11610,0
|
|
20230818,152800,97143150,11610,11610,11610,11610,0
|
|
20230818,152700,97143150,11610,11610,11610,11610,0
|
|
20230818,152600,97143150,11610,11610,11610,11610,0
|
|
20230818,152500,97143150,11610,11610,11610,11610,0
|
|
20230818,152400,97143150,11610,11610,11610,11610,0
|
|
20230818,152300,97143150,11610,11610,11610,11610,0
|
|
20230818,152200,97143150,11610,11610,11610,11610,0
|
|
20230818,152100,97143150,11610,11610,11610,11610,0
|
|
20230818,152000,97143150,11610,11610,11610,11610,0
|
|
20230818,151900,97143150,11610,11610,11640,11610,124
|
|
20230818,151800,95700070,11610,11610,11610,11610,8
|
|
20230818,151700,95607190,11610,11610,11610,11610,0
|
|
20230818,151600,95607190,11610,11610,11610,11610,0
|
|
20230818,151500,95607190,11610,11610,11610,11600,42
|
|
20230818,151400,95119870,11600,11620,11620,11600,425
|
|
20230818,151300,90187410,11620,11620,11620,11620,6
|
|
20230818,151200,90117690,11610,11610,11610,11610,6
|
|
20230818,151100,90048030,11610,11610,11610,11610,13
|
|
20230818,151000,89897100,11610,11610,11610,11610,7
|
|
20230818,150900,89815830,11640,11610,11640,11610,15
|
|
20230818,150800,89641410,11610,11610,11610,11610,6
|
|
20230818,150700,89571750,11640,11610,11640,11610,16
|
|
20230818,150600,89385690,11610,11610,11610,11610,7
|
|
20230818,150500,89304420,11610,11610,11610,11610,6
|
|
20230818,150400,89234760,11610,11610,11610,11610,6
|
|
20230818,150300,89165100,11610,11610,11610,11610,6
|
|
20230818,150200,89095440,11610,11620,11640,11610,41
|
|
20230818,150100,88619260,11620,11620,11620,11620,6
|
|
20230818,150000,88549540,11620,11640,11640,11620,7
|
|
20230818,145900,88468180,11620,11620,11620,11620,7
|
|
20230818,145800,88386840,11620,11620,11620,11620,6
|
|
20230818,145700,88317120,11620,11610,11620,11610,8
|
|
20230818,145600,88224220,11620,11610,11620,11610,7
|
|
20230818,145500,88142940,11610,11610,11610,11610,6
|
|
20230818,145400,88073280,11610,11610,11610,11610,6
|
|
20230818,145300,88003620,11610,11610,11610,11610,6
|
|
20230818,145200,87933960,11620,11620,11620,11620,3
|
|
20230818,145100,87899100,11620,11620,11620,11620,22
|
|
20230818,145000,87643460,11620,11620,11620,11620,6
|
|
20230818,144900,87573740,11620,11620,11620,11620,6
|
|
20230818,144800,87504020,11620,11620,11620,11620,6
|
|
20230818,144700,87434300,11620,11620,11620,11620,6
|
|
20230818,144600,87364580,11620,11610,11620,11610,172
|
|
20230818,144500,85366000,11610,11610,11610,11610,6
|
|
20230818,144400,85296340,11610,11610,11610,11610,6
|
|
20230818,144300,85226680,11610,11610,11610,11610,7
|
|
20230818,144200,85145410,11620,11610,11620,11610,7
|
|
20230818,144100,85064130,11610,11610,11610,11610,6
|
|
20230818,144000,84994470,11610,11610,11610,11610,6
|
|
20230818,143900,84924810,11610,11610,11610,11610,6
|
|
20230818,143800,84855150,11610,11610,11610,11610,6
|
|
20230818,143700,84785490,11610,11610,11610,11610,6
|
|
20230818,143600,84715830,11610,11610,11610,11610,7
|
|
20230818,143500,84634560,11610,11610,11610,11610,36
|
|
20230818,143400,84216600,11610,11610,11610,11610,6
|
|
20230818,143300,84146940,11620,11610,11620,11610,10
|
|
20230818,143200,84030800,11610,11610,11610,11610,16
|
|
20230818,143100,83845040,11610,11610,11610,11610,6
|
|
20230818,143000,83775380,11610,11620,11620,11610,7
|
|
20230818,142900,83694100,11610,11610,11610,11610,7
|
|
20230818,142800,83612830,11610,11620,11620,11610,9
|
|
20230818,142700,83508330,11610,11610,11610,11610,12
|
|
20230818,142600,83369010,11610,11610,11610,11610,7
|
|
20230818,142500,83287740,11610,11610,11610,11610,7
|
|
20230818,142400,83206470,11610,11610,11610,11610,6
|
|
20230818,142300,83136810,11610,11610,11610,11610,7
|
|
20230818,142200,83055540,11610,11610,11610,11610,8
|
|
20230818,142100,82962660,11610,11610,11610,11610,47
|
|
20230818,142000,82416990,11610,11610,11610,11610,6
|
|
20230818,141900,82347330,11610,11610,11610,11610,7
|
|
20230818,141800,82266060,11610,11610,11610,11610,21
|
|
20230818,141700,82022250,11610,11610,11610,11610,6
|
|
20230818,141600,81952590,11610,11610,11610,11610,7
|
|
20230818,141500,81871320,11620,11610,11620,11610,7
|
|
20230818,141400,81790040,11610,11620,11620,11610,9
|
|
20230818,141300,81685540,11620,11610,11620,11610,7
|
|
20230818,141200,81604260,11610,11610,11610,11610,6
|
|
20230818,141100,81534600,11610,11610,11610,11610,20
|
|
20230818,141000,81302400,11610,11610,11610,11610,164
|
|
20230818,140900,79398360,11620,11620,11620,11620,10
|
|
20230818,140800,79282160,11620,11620,11620,11620,6
|
|
20230818,140700,79212440,11620,11620,11620,11620,6
|
|
20230818,140600,79142720,11620,11620,11620,11620,7
|
|
20230818,140500,79061380,11620,11620,11620,11620,6
|
|
20230818,140400,78991660,11620,11620,11620,11620,6
|
|
20230818,140300,78921940,11620,11620,11620,11620,6
|
|
20230818,140200,78852220,11620,11620,11620,11620,7
|
|
20230818,140100,78770880,11630,11630,11630,11630,1
|
|
20230818,140000,78759250,11620,11640,11640,11620,11
|
|
20230818,135900,78631330,11620,11630,11630,11620,90
|
|
20230818,135800,77584700,11630,11640,11640,11630,10
|
|
20230818,135700,77468360,11630,11630,11630,11630,111
|
|
20230818,135600,76177430,11630,11620,11630,11620,10
|
|
20230818,135500,76061190,11620,11630,11630,11620,10
|
|
20230818,135400,75944950,11620,11630,11630,11620,27
|
|
20230818,135300,75631000,11620,11620,11620,11620,6
|
|
20230818,135200,75561280,11620,11630,11630,11620,11
|
|
20230818,135100,75433410,11620,11630,11630,11620,11
|
|
20230818,135000,75305550,11620,11620,11620,11620,6
|
|
20230818,134900,75235830,11630,11620,11630,11620,10
|
|
20230818,134800,75119590,11620,11630,11630,11620,11
|
|
20230818,134700,74991730,11630,11630,11630,11630,1
|
|
20230818,134600,74980100,11630,11620,11630,11620,20
|
|
20230818,134500,74747660,11630,11620,11630,11620,5
|
|
20230818,134400,74689520,11620,11630,11630,11620,10
|
|
20230818,134300,74573280,11630,11630,11640,11630,46
|
|
20230818,134200,74037880,11630,11630,11630,11630,4
|
|
20230818,134100,73991360,11620,11630,11630,11620,21
|
|
20230818,134000,73747260,11620,11620,11620,11620,6
|
|
20230818,133900,73677540,11630,11620,11630,11620,39
|
|
20230818,133800,73224320,11630,11620,11630,11620,11
|
|
20230818,133700,73096450,11620,11630,11630,11620,11
|
|
20230818,133600,72968590,11630,11630,11630,11630,2
|
|
20230818,133500,72945330,11630,11630,11630,11630,6
|
|
20230818,133400,72875550,11620,11620,11620,11620,6
|
|
20230818,133300,72805830,11620,11620,11620,11620,7
|
|
20230818,133200,72724490,11620,11630,11630,11620,18
|
|
20230818,133100,72515270,11630,11630,11630,11630,6
|
|
20230818,133000,72445490,11630,11620,11630,11620,11
|
|
20230818,132900,72317620,11630,11620,11630,11620,12
|
|
20230818,132800,72178130,11630,11620,11630,11620,87
|
|
20230818,132700,71167150,11620,11630,11630,11620,10
|
|
20230818,132600,71050910,11620,11620,11620,11620,6
|
|
20230818,132500,70981190,11630,11630,11640,11630,60
|
|
20230818,132400,70283350,11630,11640,11640,11630,10
|
|
20230818,132300,70167010,11630,11630,11630,11630,6
|
|
20230818,132200,70097230,11640,11630,11640,11630,11
|
|
20230818,132100,69969250,11640,11630,11640,11630,131
|
|
20230818,132000,68445680,11630,11630,11630,11630,28
|
|
20230818,131900,68120040,11640,11630,11640,11630,10
|
|
20230818,131800,68003700,11640,11630,11640,11630,10
|
|
20230818,131700,67887360,11630,11640,11640,11630,10
|
|
20230818,131600,67771020,11630,11630,11630,11630,6
|
|
20230818,131500,67701240,11640,11630,11640,11630,11
|
|
20230818,131400,67573260,11640,11650,11650,11640,11
|
|
20230818,131300,67445180,11640,11640,11640,11640,6
|
|
20230818,131200,67375340,11650,11640,11650,11640,14
|
|
20230818,131100,67212340,11640,11640,11640,11640,4
|
|
20230818,131000,67165780,11640,11650,11650,11640,9
|
|
20230818,130900,67060970,11640,11640,11640,11640,6
|
|
20230818,130800,66991130,11650,11650,11650,11640,12
|
|
20230818,130700,66851390,11640,11640,11650,11640,19
|
|
20230818,130600,66630170,11640,11650,11650,11640,17
|
|
20230818,130500,66432270,11650,11640,11650,11640,10
|
|
20230818,130400,66315830,11640,11650,11650,11640,31
|
|
20230818,130300,65954740,11640,11640,11640,11640,6
|
|
20230818,130200,65884900,11650,11650,11650,11640,11
|
|
20230818,130100,65756810,11640,11650,11650,11640,11
|
|
20230818,130000,65628720,11640,11640,11650,11640,42
|
|
20230818,125900,65139800,11640,11640,11640,11640,6
|
|
20230818,125800,65069960,11640,11650,11650,11640,11
|
|
20230818,125700,64941880,11640,11640,11640,11640,8
|
|
20230818,125600,64848760,11630,11630,11630,11630,6
|
|
20230818,125500,64778980,11640,11640,11640,11640,4
|
|
20230818,125400,64732420,11630,11630,11630,11630,9
|
|
20230818,125300,64627750,11630,11630,11630,11630,5
|
|
20230818,125200,64569600,11630,11630,11630,11630,7
|
|
20230818,125100,64488190,11640,11640,11640,11640,4
|
|
20230818,125000,64441630,11630,11620,11660,11620,15
|
|
20230818,124900,64267180,11630,11630,11630,11630,5
|
|
20230818,124800,64209030,11620,11620,11620,11620,6
|
|
20230818,124700,64139310,11630,11620,11630,11620,10
|
|
20230818,124600,64023070,11630,11630,11630,11630,2
|
|
20230818,124500,63999810,11630,11630,11630,11630,7
|
|
20230818,124400,63918400,11620,11620,11620,11620,7
|
|
20230818,124300,63837060,11630,11630,11630,11630,6
|
|
20230818,124200,63767280,11630,11630,11630,11630,6
|
|
20230818,124100,63697500,11630,11620,11630,11620,403
|
|
20230818,124000,59010790,11630,11620,11630,11620,10
|
|
20230818,123900,58894550,11620,11620,11620,11620,6
|
|
20230818,123800,58824830,11630,11620,11630,11620,132
|
|
20230818,123700,57289730,11630,11620,11630,11620,11
|
|
20230818,123600,57161870,11620,11630,11630,11620,7
|
|
20230818,123500,57080520,11630,11620,11630,11620,10
|
|
20230818,123400,56964280,11630,11620,11630,11620,10
|
|
20230818,123300,56848040,11620,11630,11630,11620,10
|
|
20230818,123200,56731800,11620,11620,11620,11620,6
|
|
20230818,123100,56662080,11630,11620,11630,11620,10
|
|
20230818,123000,56545840,11620,11630,11630,11620,6
|
|
20230818,122900,56476070,11630,11630,11630,11630,7
|
|
20230818,122800,56394660,11620,11630,11630,11620,15
|
|
20230818,122700,56220270,11640,11630,11640,11630,10
|
|
20230818,122600,56103930,11640,11640,11640,11640,4
|
|
20230818,122500,56057370,11640,11640,11640,11640,4
|
|
20230818,122400,56010810,11640,11630,11640,11630,8
|
|
20230818,122300,55917750,11640,11640,11640,11640,4
|
|
20230818,122200,55871190,11630,11630,11630,11630,6
|
|
20230818,122100,55801410,11640,11630,11640,11630,11
|
|
20230818,122000,55673440,11640,11640,11640,11640,4
|
|
20230818,121900,55626880,11640,11640,11640,11640,4
|
|
20230818,121800,55580320,11630,11630,11630,11630,6
|
|
20230818,121700,55510540,11640,11640,11640,11640,6
|
|
20230818,121600,55440700,11640,11680,11680,11640,48
|
|
20230818,121500,54880300,11630,11640,11670,11630,44
|
|
20230818,121400,54367200,11640,11640,11640,11640,22
|
|
20230818,121300,54111120,11620,11620,11620,11620,10
|
|
20230818,121200,53994920,11620,11620,11620,11620,2
|
|
20230818,121100,53971680,11620,11610,11620,11610,8
|
|
20230818,121000,53878780,11620,11620,11620,11620,4
|
|
20230818,120900,53832300,11610,11620,11620,11610,16
|
|
20230818,120800,53646490,11610,11620,11620,11610,8
|
|
20230818,120700,53553590,11620,11620,11620,11620,4
|
|
20230818,120600,53507110,11610,11620,11620,11610,12
|
|
20230818,120500,53367740,11610,11610,11610,11610,6
|
|
20230818,120400,53298080,11620,11620,11620,11620,4
|
|
20230818,120300,53251600,11620,11610,11620,11610,14
|
|
20230818,120200,53089020,11610,11620,11620,11610,43
|
|
20230818,120100,52589740,11610,11610,11610,11610,6
|
|
20230818,120000,52520080,11620,11610,11620,11610,10
|
|
20230818,115900,52403940,11610,11610,11620,11610,64
|
|
20230818,115800,51660860,11610,11610,11610,11610,33
|
|
20230818,115700,51277730,11610,11610,11620,11610,44
|
|
20230818,115600,50766850,11610,11610,11620,11610,11
|
|
20230818,115500,50639100,11610,11610,11610,11610,43
|
|
20230818,115400,50139870,11610,11610,11620,11610,63
|
|
20230818,115300,49408390,11620,11610,11620,11610,11
|
|
20230818,115200,49280630,11610,11610,11610,11610,36
|
|
20230818,115100,48862670,11620,11610,11620,11610,44
|
|
20230818,115000,48351790,11610,11610,11620,11610,36
|
|
20230818,114900,47933790,11610,11620,11620,11610,69
|
|
20230818,114800,47132460,11610,11610,11620,11610,28
|
|
20230818,114700,46807370,11620,11610,11620,11610,12
|
|
20230818,114600,46667990,11610,11620,11620,11610,42
|
|
20230818,114500,46180300,11610,11610,11610,11610,41
|
|
20230818,114400,45704290,11620,11620,11620,11620,324
|
|
20230818,114300,41939410,11630,11620,11630,11620,53
|
|
20230818,114200,41323410,11620,11630,11630,11620,37
|
|
20230818,114100,40893430,11620,11630,11630,11620,43
|
|
20230818,114000,40393740,11630,11620,11630,11620,37
|
|
20230818,113900,39963750,11630,11640,11640,11630,13
|
|
20230818,113800,39812520,11630,11630,11630,11630,25
|
|
20230818,113700,39521770,11630,11630,11630,11630,23
|
|
20230818,113600,39254280,11630,11630,11630,11630,13
|
|
20230818,113500,39103090,11630,11630,11630,11630,36
|
|
20230818,113400,38684410,11630,11630,11630,11630,11
|
|
20230818,113300,38556480,11630,11630,11630,11630,6
|
|
20230818,113200,38486700,11630,11630,11630,11630,13
|
|
20230818,113100,38335510,11630,11630,11630,11630,6
|
|
20230818,113000,38265730,11630,11630,11630,11630,10
|
|
20230818,112900,38149430,11630,11630,11630,11630,7
|
|
20230818,112800,38068020,11720,11630,11720,11630,125
|
|
20230818,112700,36606590,11630,11630,11630,11630,6
|
|
20230818,112600,36536810,11630,11630,11630,11630,12
|
|
20230818,112500,36397250,11630,11630,11630,11630,6
|
|
20230818,112400,36327470,11630,11630,11630,11630,12
|
|
20230818,112300,36187910,11630,11630,11630,11630,6
|
|
20230818,112200,36118130,11630,11630,11630,11630,11
|
|
20230818,112100,35990200,11630,11630,11630,11630,7
|
|
20230818,112000,35908790,11640,11640,11640,11640,23
|
|
20230818,111900,35641070,11640,11640,11640,11640,6
|
|
20230818,111800,35571230,11640,11640,11640,11640,11
|
|
20230818,111700,35443190,11650,11650,11650,11650,1
|
|
20230818,111600,35431540,11640,11640,11640,11640,13
|
|
20230818,111500,35280220,11640,11640,11640,11640,13
|
|
20230818,111400,35128900,11640,11640,11640,11640,10
|
|
20230818,111300,35012500,11640,11640,11640,11640,13
|
|
20230818,111200,34861180,11640,11640,11640,11640,12
|
|
20230818,111100,34721500,11640,11640,11640,11640,15
|
|
20230818,111000,34546900,11630,11630,11630,11630,6
|
|
20230818,110900,34477120,11630,11630,11630,11630,24
|
|
20230818,110800,34198000,11640,11640,11640,11640,3
|
|
20230818,110700,34163080,11640,11640,11640,11640,12
|
|
20230818,110600,34023400,11640,11640,11640,11640,6
|
|
20230818,110500,33953560,11640,11640,11640,11640,12
|
|
20230818,110400,33813880,11640,11640,11640,11640,6
|
|
20230818,110300,33744040,11640,11640,11640,11640,42
|
|
20230818,110200,33255160,11640,11640,11640,11640,6
|
|
20230818,110100,33185320,11640,11640,11640,11640,11
|
|
20230818,110000,33057280,11640,11640,11640,11640,6
|
|
20230818,105900,32987440,11640,11640,11640,11640,18
|
|
20230818,105800,32777920,11640,11640,11640,11640,8
|
|
20230818,105700,32684800,11640,11640,11640,11640,15
|
|
20230818,105600,32510200,11640,11640,11640,11640,12
|
|
20230818,105500,32370520,11640,11640,11640,11640,12
|
|
20230818,105400,32230840,11640,11640,11640,11640,8
|
|
20230818,105300,32137720,11640,11640,11640,11640,15
|
|
20230818,105200,31963120,11640,11650,11650,11640,117
|
|
20230818,105100,30601170,11650,11650,11650,11650,12
|
|
20230818,105000,30461370,11650,11650,11650,11650,8
|
|
20230818,104900,30368170,11650,11650,11650,11650,15
|
|
20230818,104800,30193420,11650,11650,11650,11650,32
|
|
20230818,104700,29820620,11650,11650,11650,11650,13
|
|
20230818,104600,29669170,11650,11650,11650,11650,8
|
|
20230818,104500,29575970,11650,11640,11650,11640,16
|
|
20230818,104400,29389660,11640,11640,11640,11640,9
|
|
20230818,104300,29284900,11640,11640,11640,11640,35
|
|
20230818,104200,28877500,11640,11640,11640,11640,15
|
|
20230818,104100,28702900,11640,11640,11640,11640,8
|
|
20230818,104000,28609780,11640,11640,11640,11640,13
|
|
20230818,103900,28458460,11640,11640,11640,11640,8
|
|
20230818,103800,28365340,11640,11640,11640,11640,15
|
|
20230818,103700,28190740,11640,11640,11640,11640,8
|
|
20230818,103600,28097620,11640,11640,11640,11640,14
|
|
20230818,103500,27934660,11640,11640,11640,11640,9
|
|
20230818,103400,27829900,11640,11640,11640,11640,42
|
|
20230818,103300,27341020,11640,11640,11640,11640,98
|
|
20230818,103200,26200300,11640,11680,11720,11640,110
|
|
20230818,103100,24912720,11640,11640,11640,11640,9
|
|
20230818,103000,24807960,11640,11640,11640,11640,15
|
|
20230818,102900,24633360,11640,11640,11640,11640,9
|
|
20230818,102800,24528600,11640,11630,11640,11630,13
|
|
20230818,102700,24377290,11630,11630,11630,11630,138
|
|
20230818,102600,22772350,11630,11630,11630,11630,15
|
|
20230818,102500,22597900,11630,11630,11630,11630,14
|
|
20230818,102400,22435080,11630,11630,11630,11630,14
|
|
20230818,102300,22272260,11630,11630,11630,11630,8
|
|
20230818,102200,22179220,11630,11670,11670,11630,15
|
|
20230818,102100,22004450,11680,11630,11680,11630,6
|
|
20230818,102000,21934460,11630,11630,11630,11630,7
|
|
20230818,101900,21853050,11630,11630,11630,11630,18
|
|
20230818,101800,21643710,11630,11630,11630,11630,7
|
|
20230818,101700,21562300,11630,11630,11630,11630,3
|
|
20230818,101600,21527410,11630,11630,11630,11630,8
|
|
20230818,101500,21434370,11630,11630,11630,11630,2
|
|
20230818,101400,21411110,11630,11630,11630,11630,10
|
|
20230818,101300,21294810,11630,11630,11640,11630,26
|
|
20230818,101200,20992420,11630,11630,11630,11630,6
|
|
20230818,101100,20922640,11630,11630,11630,11630,9
|
|
20230818,101000,20817970,11630,11630,11630,11630,3
|
|
20230818,100900,20783080,11630,11670,11670,11630,72
|
|
20230818,100800,19945560,11670,11630,11670,11630,12
|
|
20230818,100700,19805560,11630,11630,11630,11630,59
|
|
20230818,100600,19119390,11630,11630,11630,11630,2
|
|
20230818,100500,19096130,11630,11630,11630,11630,8
|
|
20230818,100400,19003090,11630,11630,11630,11630,2
|
|
20230818,100300,18979830,11630,11630,11630,11630,15
|
|
20230818,100200,18805380,11630,11630,11630,11630,2
|
|
20230818,100100,18782120,11630,11630,11630,11630,7
|
|
20230818,100000,18700710,11630,11630,11630,11630,1
|
|
20230818,095900,18689080,11630,11620,11630,11620,86
|
|
20230818,095800,17688910,11620,11620,11620,11620,108
|
|
20230818,095700,16433950,11630,11620,11630,11620,56
|
|
20230818,095600,15782730,11630,11630,11630,11630,80
|
|
20230818,095500,14852330,11620,11630,11630,11620,28
|
|
20230818,095400,14526740,11630,11630,11630,11630,0
|
|
20230818,095300,14526740,11630,11630,11630,11630,6
|
|
20230818,095200,14456960,11630,11630,11630,11630,0
|
|
20230818,095100,14456960,11630,11630,11630,11630,7
|
|
20230818,095000,14375550,11630,11630,11630,11630,0
|
|
20230818,094900,14375550,11630,11630,11630,11630,9
|
|
20230818,094800,14270880,11630,11630,11630,11630,0
|
|
20230818,094700,14270880,11630,11630,11630,11630,8
|
|
20230818,094600,14177840,11620,11620,11620,11620,0
|
|
20230818,094500,14177840,11620,11620,11620,11620,4
|
|
20230818,094400,14131360,11620,11620,11620,11620,0
|
|
20230818,094300,14131360,11620,11620,11620,11620,6
|
|
20230818,094200,14061640,11630,11630,11630,11630,0
|
|
20230818,094100,14061640,11630,11630,11630,11630,4
|
|
20230818,094000,14015120,11670,11670,11670,11670,2
|
|
20230818,093900,13991780,11700,11690,11700,11690,50
|
|
20230818,093800,13406850,11690,11630,11690,11630,17
|
|
20230818,093700,13208580,11650,11620,11650,11620,26
|
|
20230818,093600,12906430,11630,11620,11630,11620,11
|
|
20230818,093500,12778560,11650,11650,11650,11650,2
|
|
20230818,093400,12755260,11620,11620,11620,11620,35
|
|
20230818,093300,12348560,11620,11620,11620,11620,5
|
|
20230818,093200,12290460,11620,11620,11620,11620,0
|
|
20230818,093100,12290460,11620,11620,11620,11620,6
|
|
20230818,093000,12220740,11620,11620,11620,11620,7
|
|
20230818,092900,12139400,11620,11620,11620,11620,63
|
|
20230818,092800,11407340,11620,11620,11620,11620,5
|
|
20230818,092700,11349240,11640,11620,11640,11620,8
|
|
20230818,092600,11256260,11620,11620,11620,11620,7
|
|
20230818,092500,11174920,11620,11620,11620,11620,17
|
|
20230818,092400,10977380,11620,11620,11620,11620,5
|
|
20230818,092300,10919280,11650,11650,11650,11650,2
|
|
20230818,092200,10895980,11650,11610,11650,11610,80
|
|
20230818,092100,9967040,11610,11620,11660,11610,51
|
|
20230818,092000,9374390,11620,11630,11630,11620,43
|
|
20230818,091900,8874360,11640,11640,11640,11640,6
|
|
20230818,091800,8804520,11640,11650,11650,11640,18
|
|
20230818,091700,8594850,11650,11650,11650,11650,8
|
|
20230818,091600,8501650,11650,11670,11670,11650,7
|
|
20230818,091500,8420060,11650,11670,11670,11650,91
|
|
20230818,091400,7358250,11680,11670,11680,11670,13
|
|
20230818,091300,7206520,11680,11680,11680,11680,1
|
|
20230818,091200,7194840,11680,11680,11680,11680,7
|
|
20230818,091100,7113080,11680,11670,11680,11670,27
|
|
20230818,091000,6797800,11670,11670,11670,11670,13
|
|
20230818,090900,6646090,11670,11670,11670,11670,8
|
|
20230818,090800,6552730,11670,11670,11670,11670,11
|
|
20230818,090700,6424360,11660,11660,11660,11660,8
|
|
20230818,090600,6331080,11660,11660,11660,11660,5
|
|
20230818,090500,6272780,11660,11650,11660,11650,15
|
|
20230818,090400,6097940,11630,11630,11630,11630,6
|
|
20230818,090300,6028160,11630,11630,11630,11630,7
|
|
20230818,090200,5946750,11620,11620,11620,11620,6
|
|
20230818,090100,5877030,11620,11710,11710,11620,75
|
|
20230818,090000,4999600,11600,11600,11600,11600,431
|