577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,183400,47067660,11660,11660,11660,11660,10
|
|
20230822,183300,47067660,11660,11660,11660,11660,0
|
|
20230822,183200,47067660,11660,11660,11660,11660,0
|
|
20230822,183100,47067660,11660,11660,11660,11660,0
|
|
20230822,183000,47067660,11660,11660,11660,11660,0
|
|
20230822,182900,47067660,11660,11660,11660,11660,0
|
|
20230822,182800,47067660,11660,11660,11660,11660,0
|
|
20230822,182700,47067660,11660,11660,11660,11660,0
|
|
20230822,182600,47067660,11660,11660,11660,11660,0
|
|
20230822,182500,47067660,11660,11660,11660,11660,0
|
|
20230822,182400,47067660,11660,11660,11660,11660,0
|
|
20230822,182300,47067660,11660,11660,11660,11660,0
|
|
20230822,182200,47067660,11660,11660,11660,11660,0
|
|
20230822,182100,47067660,11660,11660,11660,11660,0
|
|
20230822,182000,47067660,11660,11660,11660,11660,0
|
|
20230822,181900,47067660,11660,11660,11660,11660,0
|
|
20230822,181800,47067660,11660,11660,11660,11660,0
|
|
20230822,181700,47067660,11660,11660,11660,11660,0
|
|
20230822,181600,47067660,11660,11660,11660,11660,0
|
|
20230822,181500,47067660,11660,11660,11660,11660,0
|
|
20230822,181400,47067660,11660,11660,11660,11660,0
|
|
20230822,181300,47067660,11660,11660,11660,11660,0
|
|
20230822,181200,47067660,11660,11660,11660,11660,0
|
|
20230822,181100,47067660,11660,11660,11660,11660,0
|
|
20230822,181000,47067660,11660,11660,11660,11660,0
|
|
20230822,180900,47067660,11660,11660,11660,11660,0
|
|
20230822,180800,47067660,11660,11660,11660,11660,0
|
|
20230822,180700,47067660,11660,11660,11660,11660,0
|
|
20230822,180600,47067660,11660,11660,11660,11660,0
|
|
20230822,180500,47067660,11660,11660,11660,11660,0
|
|
20230822,180400,47067660,11660,11660,11660,11660,10
|
|
20230822,180300,47067660,11660,11660,11660,11660,0
|
|
20230822,180200,47067660,11660,11660,11660,11660,0
|
|
20230822,180100,47067660,11660,11660,11660,11660,0
|
|
20230822,180000,47067660,11660,11660,11660,11660,0
|
|
20230822,175900,47067660,11660,11660,11660,11660,0
|
|
20230822,175800,47067660,11660,11660,11660,11660,0
|
|
20230822,175700,47067660,11660,11660,11660,11660,0
|
|
20230822,175600,47067660,11660,11660,11660,11660,0
|
|
20230822,175500,47067660,11660,11660,11660,11660,0
|
|
20230822,175400,47067660,11660,11660,11660,11660,0
|
|
20230822,175300,47067660,11660,11660,11660,11660,0
|
|
20230822,175200,47067660,11660,11660,11660,11660,0
|
|
20230822,175100,47067660,11660,11660,11660,11660,0
|
|
20230822,175000,47067660,11660,11660,11660,11660,0
|
|
20230822,174900,47067660,11660,11660,11660,11660,0
|
|
20230822,174800,47067660,11660,11660,11660,11660,0
|
|
20230822,174700,47067660,11660,11660,11660,11660,0
|
|
20230822,174600,47067660,11660,11660,11660,11660,0
|
|
20230822,174500,47067660,11660,11660,11660,11660,0
|
|
20230822,174400,47067660,11660,11660,11660,11660,0
|
|
20230822,174300,47067660,11660,11660,11660,11660,0
|
|
20230822,174200,47067660,11660,11660,11660,11660,0
|
|
20230822,174100,47067660,11660,11660,11660,11660,0
|
|
20230822,174000,47067660,11660,11660,11660,11660,0
|
|
20230822,173900,47067660,11660,11660,11660,11660,0
|
|
20230822,173800,47067660,11660,11660,11660,11660,0
|
|
20230822,173700,47067660,11660,11660,11660,11660,0
|
|
20230822,173600,47067660,11660,11660,11660,11660,0
|
|
20230822,173500,47067660,11660,11660,11660,11660,0
|
|
20230822,173400,47067660,11660,11660,11660,11660,10
|
|
20230822,173300,47067660,11660,11660,11660,11660,0
|
|
20230822,173200,47067660,11660,11660,11660,11660,0
|
|
20230822,173100,47067660,11660,11660,11660,11660,0
|
|
20230822,173000,47067660,11660,11660,11660,11660,0
|
|
20230822,172900,47067660,11660,11660,11660,11660,0
|
|
20230822,172800,47067660,11660,11660,11660,11660,0
|
|
20230822,172700,47067660,11660,11660,11660,11660,0
|
|
20230822,172600,47067660,11660,11660,11660,11660,0
|
|
20230822,172500,47067660,11660,11660,11660,11660,0
|
|
20230822,172400,47067660,11660,11660,11660,11660,0
|
|
20230822,172300,47067660,11660,11660,11660,11660,0
|
|
20230822,172200,47067660,11660,11660,11660,11660,0
|
|
20230822,172100,47067660,11660,11660,11660,11660,0
|
|
20230822,172000,47067660,11660,11660,11660,11660,0
|
|
20230822,171900,47067660,11660,11660,11660,11660,0
|
|
20230822,171800,47067660,11660,11660,11660,11660,0
|
|
20230822,171700,47067660,11660,11660,11660,11660,0
|
|
20230822,171600,47067660,11660,11660,11660,11660,0
|
|
20230822,171500,47067660,11660,11660,11660,11660,0
|
|
20230822,171400,47067660,11660,11660,11660,11660,0
|
|
20230822,171300,47067660,11660,11660,11660,11660,0
|
|
20230822,171200,47067660,11660,11660,11660,11660,0
|
|
20230822,171100,47067660,11660,11660,11660,11660,0
|
|
20230822,171000,47067660,11660,11660,11660,11660,0
|
|
20230822,170900,47067660,11660,11660,11660,11660,0
|
|
20230822,170800,47067660,11660,11660,11660,11660,0
|
|
20230822,170700,47067660,11660,11660,11660,11660,0
|
|
20230822,170600,47067660,11660,11660,11660,11660,0
|
|
20230822,170500,47067660,11660,11660,11660,11660,0
|
|
20230822,170400,47067660,11660,11660,11660,11660,10
|
|
20230822,170300,47067660,11660,11660,11660,11660,0
|
|
20230822,170200,47067660,11660,11660,11660,11660,0
|
|
20230822,170100,47067660,11660,11660,11660,11660,0
|
|
20230822,170000,47067660,11660,11660,11660,11660,0
|
|
20230822,165900,47067660,11660,11660,11660,11660,0
|
|
20230822,165800,47067660,11660,11660,11660,11660,0
|
|
20230822,165700,47067660,11660,11660,11660,11660,0
|
|
20230822,165600,47067660,11660,11660,11660,11660,0
|
|
20230822,165500,47067660,11660,11660,11660,11660,0
|
|
20230822,165400,47067660,11660,11660,11660,11660,0
|
|
20230822,165300,47067660,11660,11660,11660,11660,0
|
|
20230822,165200,47067660,11660,11660,11660,11660,0
|
|
20230822,165100,47067660,11660,11660,11660,11660,0
|
|
20230822,165000,47067660,11660,11660,11660,11660,0
|
|
20230822,164900,47067660,11660,11660,11660,11660,0
|
|
20230822,164800,47067660,11660,11660,11660,11660,0
|
|
20230822,164700,47067660,11660,11660,11660,11660,0
|
|
20230822,164600,47067660,11660,11660,11660,11660,0
|
|
20230822,164500,47067660,11660,11660,11660,11660,0
|
|
20230822,164400,47067660,11660,11660,11660,11660,0
|
|
20230822,164300,47067660,11660,11660,11660,11660,0
|
|
20230822,164200,47067660,11660,11660,11660,11660,0
|
|
20230822,164100,47067660,11660,11660,11660,11660,0
|
|
20230822,164000,47067660,11660,11660,11660,11660,0
|
|
20230822,163900,47067660,11660,11660,11660,11660,0
|
|
20230822,163800,47067660,11660,11660,11660,11660,0
|
|
20230822,163700,47067660,11660,11660,11660,11660,0
|
|
20230822,163600,47067660,11660,11660,11660,11660,0
|
|
20230822,163500,47067660,11660,11660,11660,11660,0
|
|
20230822,163400,47067660,11660,11660,11660,11660,10
|
|
20230822,163300,47067660,11660,11660,11660,11660,0
|
|
20230822,163200,47067660,11660,11660,11660,11660,0
|
|
20230822,163100,47067660,11660,11660,11660,11660,0
|
|
20230822,163000,47067660,11660,11660,11660,11660,0
|
|
20230822,162900,47067660,11660,11660,11660,11660,0
|
|
20230822,162800,47067660,11660,11660,11660,11660,0
|
|
20230822,162700,47067660,11660,11660,11660,11660,0
|
|
20230822,162600,47067660,11660,11660,11660,11660,0
|
|
20230822,162500,47067660,11660,11660,11660,11660,0
|
|
20230822,162400,47067660,11660,11660,11660,11660,0
|
|
20230822,162300,47067660,11660,11660,11660,11660,0
|
|
20230822,162200,47067660,11660,11660,11660,11660,0
|
|
20230822,162100,47067660,11660,11660,11660,11660,0
|
|
20230822,162000,47067660,11660,11660,11660,11660,0
|
|
20230822,161900,47067660,11660,11660,11660,11660,0
|
|
20230822,161800,47067660,11660,11660,11660,11660,0
|
|
20230822,161700,47067660,11660,11660,11660,11660,0
|
|
20230822,161600,47067660,11660,11660,11660,11660,0
|
|
20230822,161500,47067660,11660,11660,11660,11660,0
|
|
20230822,161400,47067660,11660,11660,11660,11660,0
|
|
20230822,161300,47067660,11660,11660,11660,11660,0
|
|
20230822,161200,47067660,11660,11660,11660,11660,0
|
|
20230822,161100,47067660,11660,11660,11660,11660,0
|
|
20230822,161000,47067660,11660,11660,11660,11660,0
|
|
20230822,160900,47067660,11660,11660,11660,11660,0
|
|
20230822,160800,47067660,11660,11660,11660,11660,0
|
|
20230822,160700,47067660,11660,11660,11660,11660,0
|
|
20230822,160600,47067660,11660,11660,11660,11660,0
|
|
20230822,160500,47067660,11660,11660,11660,11660,0
|
|
20230822,160400,47067660,11660,11660,11660,11660,10
|
|
20230822,160300,47067660,11660,11660,11660,11660,0
|
|
20230822,160200,47067660,11660,11660,11660,11660,0
|
|
20230822,160100,47067660,11660,11660,11660,11660,0
|
|
20230822,160000,47067660,11660,11660,11660,11660,0
|
|
20230822,155900,47067660,11660,11660,11660,11660,0
|
|
20230822,155800,47067660,11660,11660,11660,11660,0
|
|
20230822,155700,47067660,11660,11660,11660,11660,0
|
|
20230822,155600,47067660,11660,11660,11660,11660,0
|
|
20230822,155500,47067660,11660,11660,11660,11660,0
|
|
20230822,155400,47067660,11660,11660,11660,11660,0
|
|
20230822,155300,47067660,11660,11660,11660,11660,0
|
|
20230822,155200,47067660,11660,11660,11660,11660,0
|
|
20230822,155100,47067660,11660,11660,11660,11660,0
|
|
20230822,155000,47067660,11660,11660,11660,11660,0
|
|
20230822,154900,47067660,11660,11660,11660,11660,0
|
|
20230822,154800,47067660,11660,11660,11660,11660,0
|
|
20230822,154700,47067660,11660,11660,11660,11660,0
|
|
20230822,154600,47067660,11660,11660,11660,11660,0
|
|
20230822,154500,47067660,11660,11660,11660,11660,0
|
|
20230822,154400,47067660,11660,11660,11660,11660,0
|
|
20230822,154300,47067660,11660,11660,11660,11660,0
|
|
20230822,154200,47067660,11660,11660,11660,11660,0
|
|
20230822,154100,47067660,11660,11660,11660,11660,0
|
|
20230822,154000,47067660,11660,11660,11660,11660,0
|
|
20230822,153900,47067660,11660,11660,11660,11660,0
|
|
20230822,153800,47067660,11660,11660,11660,11660,0
|
|
20230822,153700,47067660,11660,11660,11660,11660,0
|
|
20230822,153600,47067660,11660,11660,11660,11660,0
|
|
20230822,153500,47067660,11660,11660,11660,11660,0
|
|
20230822,153400,47067660,11660,11660,11660,11660,10
|
|
20230822,153300,47067660,11660,11660,11660,11660,0
|
|
20230822,153200,47067660,11660,11660,11660,11660,0
|
|
20230822,153100,47067660,11660,11660,11660,11660,0
|
|
20230822,153000,47067660,11660,11660,11660,11660,10
|
|
20230822,152900,46951060,11670,11670,11670,11670,0
|
|
20230822,152800,46951060,11670,11670,11670,11670,0
|
|
20230822,152700,46951060,11670,11670,11670,11670,0
|
|
20230822,152600,46951060,11670,11670,11670,11670,0
|
|
20230822,152500,46951060,11670,11670,11670,11670,0
|
|
20230822,152400,46951060,11670,11670,11670,11670,0
|
|
20230822,152300,46951060,11670,11670,11670,11670,0
|
|
20230822,152200,46951060,11670,11670,11670,11670,0
|
|
20230822,152100,46951060,11670,11670,11670,11670,0
|
|
20230822,152000,46951060,11670,11670,11670,11670,0
|
|
20230822,151900,46951060,11670,11640,11670,11640,100
|
|
20230822,151800,45784120,11630,11630,11630,11630,2
|
|
20230822,151700,45760860,11640,11640,11640,11640,0
|
|
20230822,151600,45760860,11640,11640,11640,11640,0
|
|
20230822,151500,45760860,11640,11640,11640,11640,0
|
|
20230822,151400,45760860,11640,11640,11640,11640,143
|
|
20230822,151300,44096340,11640,11640,11640,11640,0
|
|
20230822,151200,44096340,11640,11640,11640,11640,0
|
|
20230822,151100,44096340,11640,11640,11640,11640,1
|
|
20230822,151000,44084700,11640,11640,11640,11640,0
|
|
20230822,150900,44084700,11640,11640,11640,11640,0
|
|
20230822,150800,44084700,11640,11640,11640,11640,0
|
|
20230822,150700,44084700,11640,11640,11640,11640,0
|
|
20230822,150600,44084700,11640,11640,11640,11640,0
|
|
20230822,150500,44084700,11640,11640,11640,11640,0
|
|
20230822,150400,44084700,11640,11640,11640,11640,0
|
|
20230822,150300,44084700,11640,11640,11640,11640,0
|
|
20230822,150200,44084700,11640,11640,11640,11640,0
|
|
20230822,150100,44084700,11640,11640,11640,11640,29
|
|
20230822,150000,43747140,11640,11640,11640,11640,0
|
|
20230822,145900,43747140,11640,11640,11640,11640,0
|
|
20230822,145800,43747140,11640,11640,11640,11640,0
|
|
20230822,145700,43747140,11640,11640,11640,11640,100
|
|
20230822,145600,42583140,11640,11640,11640,11640,0
|
|
20230822,145500,42583140,11640,11640,11640,11640,0
|
|
20230822,145400,42583140,11640,11640,11640,11640,0
|
|
20230822,145300,42583140,11640,11640,11640,11640,0
|
|
20230822,145200,42583140,11640,11640,11640,11640,0
|
|
20230822,145100,42583140,11640,11640,11640,11640,0
|
|
20230822,145000,42583140,11640,11670,11680,11640,42
|
|
20230822,144900,42093710,11640,11640,11640,11640,10
|
|
20230822,144800,41977310,11640,11640,11640,11640,0
|
|
20230822,144700,41977310,11640,11640,11640,11640,0
|
|
20230822,144600,41977310,11640,11640,11640,11640,26
|
|
20230822,144500,41674670,11640,11640,11640,11640,30
|
|
20230822,144400,41325470,11650,11650,11650,11650,0
|
|
20230822,144300,41325470,11650,11650,11650,11650,0
|
|
20230822,144200,41325470,11650,11650,11650,11650,0
|
|
20230822,144100,41325470,11650,11650,11650,11650,19
|
|
20230822,144000,41104120,11650,11650,11650,11650,0
|
|
20230822,143900,41104120,11650,11650,11650,11650,1
|
|
20230822,143800,41092470,11670,11670,11670,11670,1
|
|
20230822,143700,41080800,11680,11680,11680,11680,0
|
|
20230822,143600,41080800,11680,11680,11680,11680,0
|
|
20230822,143500,41080800,11680,11680,11680,11680,0
|
|
20230822,143400,41080800,11680,11680,11680,11680,1
|
|
20230822,143300,41069120,11690,11690,11690,11690,0
|
|
20230822,143200,41069120,11690,11690,11690,11690,0
|
|
20230822,143100,41069120,11690,11690,11690,11690,0
|
|
20230822,143000,41069120,11690,11690,11690,11690,6
|
|
20230822,142900,40998980,11680,11680,11680,11680,0
|
|
20230822,142800,40998980,11680,11680,11680,11680,1
|
|
20230822,142700,40987300,11640,11640,11640,11640,0
|
|
20230822,142600,40987300,11640,11640,11640,11640,0
|
|
20230822,142500,40987300,11640,11640,11640,11640,0
|
|
20230822,142400,40987300,11640,11640,11640,11640,0
|
|
20230822,142300,40987300,11640,11640,11640,11640,0
|
|
20230822,142200,40987300,11640,11640,11640,11640,0
|
|
20230822,142100,40987300,11640,11640,11640,11640,13
|
|
20230822,142000,40835980,11650,11660,11660,11650,29
|
|
20230822,141900,40497920,11670,11670,11670,11670,0
|
|
20230822,141800,40497920,11670,11670,11670,11670,33
|
|
20230822,141700,40112810,11690,11690,11690,11690,0
|
|
20230822,141600,40112810,11690,11690,11690,11690,0
|
|
20230822,141500,40112810,11690,11690,11690,11690,0
|
|
20230822,141400,40112810,11690,11690,11690,11690,0
|
|
20230822,141300,40112810,11690,11690,11690,11690,0
|
|
20230822,141200,40112810,11690,11690,11690,11690,0
|
|
20230822,141100,40112810,11690,11690,11690,11690,0
|
|
20230822,141000,40112810,11690,11690,11690,11690,0
|
|
20230822,140900,40112810,11690,11690,11690,11690,0
|
|
20230822,140800,40112810,11690,11690,11690,11690,0
|
|
20230822,140700,40112810,11690,11690,11690,11690,0
|
|
20230822,140600,40112810,11690,11690,11690,11690,0
|
|
20230822,140500,40112810,11690,11690,11690,11690,0
|
|
20230822,140400,40112810,11690,11690,11690,11690,0
|
|
20230822,140300,40112810,11690,11690,11690,11690,0
|
|
20230822,140200,40112810,11690,11690,11690,11690,0
|
|
20230822,140100,40112810,11690,11690,11690,11690,0
|
|
20230822,140000,40112810,11690,11690,11690,11690,0
|
|
20230822,135900,40112810,11690,11690,11690,11690,0
|
|
20230822,135800,40112810,11690,11690,11690,11690,6
|
|
20230822,135700,40042670,11690,11690,11690,11690,0
|
|
20230822,135600,40042670,11690,11690,11690,11690,0
|
|
20230822,135500,40042670,11690,11690,11690,11690,0
|
|
20230822,135400,40042670,11690,11690,11690,11690,0
|
|
20230822,135300,40042670,11690,11690,11690,11690,0
|
|
20230822,135200,40042670,11690,11690,11690,11690,85
|
|
20230822,135100,39049020,11670,11670,11670,11670,89
|
|
20230822,135000,38010390,11670,11670,11670,11670,0
|
|
20230822,134900,38010390,11670,11670,11670,11670,0
|
|
20230822,134800,38010390,11670,11670,11670,11670,1
|
|
20230822,134700,37998720,11670,11670,11670,11670,0
|
|
20230822,134600,37998720,11670,11670,11670,11670,111
|
|
20230822,134500,36703350,11670,11670,11670,11670,0
|
|
20230822,134400,36703350,11670,11670,11670,11670,0
|
|
20230822,134300,36703350,11670,11670,11670,11670,0
|
|
20230822,134200,36703350,11670,11670,11670,11670,2
|
|
20230822,134100,36680010,11690,11670,11690,11670,86
|
|
20230822,134000,35674690,11670,11670,11670,11670,67
|
|
20230822,133900,34892800,11690,11690,11690,11690,0
|
|
20230822,133800,34892800,11690,11690,11690,11690,0
|
|
20230822,133700,34892800,11690,11690,11690,11690,0
|
|
20230822,133600,34892800,11690,11690,11690,11690,0
|
|
20230822,133500,34892800,11690,11690,11690,11690,0
|
|
20230822,133400,34892800,11690,11690,11690,11690,0
|
|
20230822,133300,34892800,11690,11690,11690,11690,0
|
|
20230822,133200,34892800,11690,11690,11690,11690,0
|
|
20230822,133100,34892800,11690,11690,11690,11690,0
|
|
20230822,133000,34892800,11690,11690,11690,11690,0
|
|
20230822,132900,34892800,11690,11690,11690,11690,0
|
|
20230822,132800,34892800,11690,11690,11690,11690,0
|
|
20230822,132700,34892800,11690,11690,11690,11690,0
|
|
20230822,132600,34892800,11690,11690,11690,11690,11
|
|
20230822,132500,34764210,11700,11700,11700,11700,0
|
|
20230822,132400,34764210,11700,11700,11700,11700,0
|
|
20230822,132300,34764210,11700,11700,11700,11700,0
|
|
20230822,132200,34764210,11700,11700,11700,11700,0
|
|
20230822,132100,34764210,11700,11700,11700,11700,0
|
|
20230822,132000,34764210,11700,11700,11700,11700,0
|
|
20230822,131900,34764210,11700,11700,11700,11700,0
|
|
20230822,131800,34764210,11700,11700,11700,11700,0
|
|
20230822,131700,34764210,11700,11700,11700,11700,0
|
|
20230822,131600,34764210,11700,11700,11700,11700,4
|
|
20230822,131500,34717410,11700,11700,11700,11700,0
|
|
20230822,131400,34717410,11700,11680,11700,11680,42
|
|
20230822,131300,34226350,11640,11640,11640,11640,0
|
|
20230822,131200,34226350,11640,11640,11640,11640,0
|
|
20230822,131100,34226350,11640,11640,11640,11640,0
|
|
20230822,131000,34226350,11640,11680,11680,11640,143
|
|
20230822,130900,32560110,11680,11680,11680,11680,0
|
|
20230822,130800,32560110,11680,11680,11680,11680,0
|
|
20230822,130700,32560110,11680,11680,11680,11680,0
|
|
20230822,130600,32560110,11680,11680,11680,11680,0
|
|
20230822,130500,32560110,11680,11680,11680,11680,0
|
|
20230822,130400,32560110,11680,11680,11680,11680,0
|
|
20230822,130300,32560110,11680,11680,11680,11680,4
|
|
20230822,130200,32513390,11680,11680,11680,11680,0
|
|
20230822,130100,32513390,11680,11680,11680,11680,0
|
|
20230822,130000,32513390,11680,11680,11680,11680,0
|
|
20230822,125900,32513390,11680,11680,11680,11680,0
|
|
20230822,125800,32513390,11680,11680,11680,11680,0
|
|
20230822,125700,32513390,11680,11680,11680,11680,0
|
|
20230822,125600,32513390,11680,11680,11680,11680,0
|
|
20230822,125500,32513390,11680,11680,11680,11680,0
|
|
20230822,125400,32513390,11680,11680,11700,11680,166
|
|
20230822,125300,30574370,11680,11680,11680,11680,0
|
|
20230822,125200,30574370,11680,11680,11680,11680,0
|
|
20230822,125100,30574370,11680,11680,11680,11680,0
|
|
20230822,125000,30574370,11680,11680,11680,11680,3
|
|
20230822,124900,30539330,11680,11680,11680,11680,4
|
|
20230822,124800,30492610,11680,11680,11680,11680,3
|
|
20230822,124700,30457570,11680,11680,11680,11680,44
|
|
20230822,124600,29943650,11680,11680,11680,11680,22
|
|
20230822,124500,29686690,11680,11680,11680,11680,0
|
|
20230822,124400,29686690,11680,11680,11680,11680,20
|
|
20230822,124300,29453090,11680,11680,11680,11680,20
|
|
20230822,124200,29219490,11700,11700,11700,11700,0
|
|
20230822,124100,29219490,11700,11700,11700,11700,200
|
|
20230822,124000,26879490,11700,11700,11700,11700,2
|
|
20230822,123900,26856090,11700,11700,11700,11700,6
|
|
20230822,123800,26785890,11680,11680,11680,11680,0
|
|
20230822,123700,26785890,11680,11680,11680,11680,0
|
|
20230822,123600,26785890,11680,11680,11680,11680,0
|
|
20230822,123500,26785890,11680,11680,11680,11680,120
|
|
20230822,123400,25384290,11680,11680,11680,11680,0
|
|
20230822,123300,25384290,11680,11680,11680,11680,0
|
|
20230822,123200,25384290,11680,11680,11680,11680,0
|
|
20230822,123100,25384290,11680,11680,11680,11680,0
|
|
20230822,123000,25384290,11680,11680,11680,11680,0
|
|
20230822,122900,25384290,11680,11680,11680,11680,0
|
|
20230822,122800,25384290,11680,11670,11680,11670,79
|
|
20230822,122700,24462000,11670,11670,11670,11670,0
|
|
20230822,122600,24462000,11670,11670,11670,11670,0
|
|
20230822,122500,24462000,11670,11670,11670,11670,0
|
|
20230822,122400,24462000,11670,11670,11670,11670,0
|
|
20230822,122300,24462000,11670,11640,11670,11640,10
|
|
20230822,122200,24345390,11640,11640,11640,11640,7
|
|
20230822,122100,24263910,11640,11640,11640,11640,0
|
|
20230822,122000,24263910,11640,11640,11640,11640,9
|
|
20230822,121900,24159150,11640,11640,11640,11640,0
|
|
20230822,121800,24159150,11640,11640,11640,11640,0
|
|
20230822,121700,24159150,11640,11640,11640,11640,0
|
|
20230822,121600,24159150,11640,11640,11640,11640,0
|
|
20230822,121500,24159150,11640,11640,11640,11640,0
|
|
20230822,121400,24159150,11640,11640,11640,11640,0
|
|
20230822,121300,24159150,11640,11640,11640,11640,1
|
|
20230822,121200,24147510,11640,11640,11640,11640,0
|
|
20230822,121100,24147510,11640,11640,11640,11640,0
|
|
20230822,121000,24147510,11640,11640,11640,11640,0
|
|
20230822,120900,24147510,11640,11640,11640,11640,0
|
|
20230822,120800,24147510,11640,11640,11640,11640,13
|
|
20230822,120700,23996190,11640,11640,11640,11640,14
|
|
20230822,120600,23833230,11630,11630,11630,11630,0
|
|
20230822,120500,23833230,11630,11630,11630,11630,19
|
|
20230822,120400,23612260,11630,11630,11630,11630,0
|
|
20230822,120300,23612260,11630,11630,11630,11630,0
|
|
20230822,120200,23612260,11630,11630,11630,11630,0
|
|
20230822,120100,23612260,11630,11630,11630,11630,0
|
|
20230822,120000,23612260,11630,11630,11630,11630,1
|
|
20230822,115900,23600630,11630,11630,11630,11630,7
|
|
20230822,115800,23519220,11630,11630,11630,11630,1
|
|
20230822,115700,23507590,11630,11630,11630,11630,6
|
|
20230822,115600,23437810,11630,11630,11630,11630,11
|
|
20230822,115500,23309880,11630,11630,11630,11630,1
|
|
20230822,115400,23298250,11630,11630,11630,11630,7
|
|
20230822,115300,23216840,11630,11630,11630,11630,1
|
|
20230822,115200,23205210,11630,11630,11630,11630,1
|
|
20230822,115100,23193580,11630,11630,11630,11630,7
|
|
20230822,115000,23112170,11640,11630,11640,11630,8
|
|
20230822,114900,23019060,11630,11630,11630,11630,5
|
|
20230822,114800,22960910,11630,11630,11630,11630,3
|
|
20230822,114700,22926020,11630,11630,11630,11630,1
|
|
20230822,114600,22914390,11630,11630,11630,11630,5
|
|
20230822,114500,22856240,11630,11630,11630,11630,7
|
|
20230822,114400,22774830,11630,11630,11630,11630,1
|
|
20230822,114300,22763200,11630,11630,11630,11630,7
|
|
20230822,114200,22681790,11630,11630,11630,11630,2
|
|
20230822,114100,22658530,11630,11630,11630,11630,5
|
|
20230822,114000,22600380,11630,11630,11630,11630,2
|
|
20230822,113900,22577120,11630,11630,11630,11630,1
|
|
20230822,113800,22565490,11630,11630,11630,11630,6
|
|
20230822,113700,22495710,11640,11630,11640,11630,3
|
|
20230822,113600,22460810,11630,11630,11630,11630,1
|
|
20230822,113500,22449180,11630,11630,11630,11630,6
|
|
20230822,113400,22379400,11630,11630,11630,11630,2
|
|
20230822,113300,22356140,11630,11630,11630,11630,35
|
|
20230822,113200,21949090,11630,11630,11630,11630,2
|
|
20230822,113100,21925830,11630,11630,11640,11630,3
|
|
20230822,113000,21890930,11630,11630,11630,11630,5
|
|
20230822,112900,21832780,11630,11630,11630,11630,1
|
|
20230822,112800,21821150,11630,11630,11630,11630,2
|
|
20230822,112700,21797890,11630,11630,11630,11630,7
|
|
20230822,112600,21716480,11630,11630,11630,11630,1
|
|
20230822,112500,21704850,11630,11630,11630,11630,6
|
|
20230822,112400,21635070,11630,11630,11630,11630,1
|
|
20230822,112300,21623440,11630,11630,11640,11630,101
|
|
20230822,112200,20448800,11630,11630,11640,11630,15
|
|
20230822,112100,20274260,11630,11630,11630,11630,1
|
|
20230822,112000,20262630,11630,11630,11630,11630,2
|
|
20230822,111900,20239370,11630,11630,11630,11630,6
|
|
20230822,111800,20169590,11640,11630,11640,11630,8
|
|
20230822,111700,20076480,11630,11630,11630,11630,2
|
|
20230822,111600,20053220,11630,11630,11640,11630,9
|
|
20230822,111500,19948520,11630,11630,11630,11630,1
|
|
20230822,111400,19936890,11630,11630,11630,11630,6
|
|
20230822,111300,19867110,11630,11630,11630,11630,1
|
|
20230822,111200,19855480,11640,11630,11640,11630,32
|
|
20230822,111100,19483310,11620,11630,11630,11620,7
|
|
20230822,111000,19401960,11620,11610,11620,11610,27
|
|
20230822,110900,19088230,11610,11610,11610,11610,1
|
|
20230822,110800,19076620,11610,11610,11610,11610,5
|
|
20230822,110700,19018570,11610,11610,11610,11610,0
|
|
20230822,110600,19018570,11610,11610,11610,11610,0
|
|
20230822,110500,19018570,11610,11610,11610,11610,0
|
|
20230822,110400,19018570,11610,11610,11610,11610,0
|
|
20230822,110300,19018570,11610,11610,11610,11610,0
|
|
20230822,110200,19018570,11610,11610,11610,11610,0
|
|
20230822,110100,19018570,11610,11610,11610,11610,0
|
|
20230822,110000,19018570,11610,11610,11610,11610,2
|
|
20230822,105900,18995350,11610,11610,11610,11610,3
|
|
20230822,105800,18960520,11610,11610,11610,11610,1
|
|
20230822,105700,18948910,11670,11610,11670,11610,3
|
|
20230822,105600,18914020,11610,11610,11610,11610,1
|
|
20230822,105500,18902410,11610,11610,11610,11610,2
|
|
20230822,105400,18879190,11610,11620,11620,11610,50
|
|
20230822,105300,18298200,11610,11610,11610,11610,1
|
|
20230822,105200,18286590,11610,11610,11610,11610,2
|
|
20230822,105100,18263370,11610,11610,11610,11610,1
|
|
20230822,105000,18251760,11610,11620,11620,11610,3
|
|
20230822,104900,18216920,11610,11610,11620,11610,8
|
|
20230822,104800,18123990,11610,11610,11610,11610,1
|
|
20230822,104700,18112380,11610,11610,11610,11610,2
|
|
20230822,104600,18089160,11620,11610,11620,11610,8
|
|
20230822,104500,17996210,11610,11610,11610,11610,2
|
|
20230822,104400,17972990,11610,11610,11610,11610,1
|
|
20230822,104300,17961380,11610,11610,11610,11610,44
|
|
20230822,104200,17450540,11620,11620,11620,11620,59
|
|
20230822,104100,16764960,11620,11620,11620,11620,1
|
|
20230822,104000,16753340,11620,11620,11620,11620,12
|
|
20230822,103900,16613900,11620,11620,11620,11620,1
|
|
20230822,103800,16602280,11620,11620,11620,11620,3
|
|
20230822,103700,16567420,11670,11670,11670,11670,157
|
|
20230822,103600,14735230,11670,11620,11670,11620,44
|
|
20230822,103500,14221800,11620,11620,11620,11620,2
|
|
20230822,103400,14198560,11620,11620,11620,11620,1
|
|
20230822,103300,14186940,11620,11620,11620,11620,2
|
|
20230822,103200,14163700,11620,11620,11620,11620,1
|
|
20230822,103100,14152080,11620,11620,11620,11620,2
|
|
20230822,103000,14128840,11620,11620,11620,11620,1
|
|
20230822,102900,14117220,11620,11620,11620,11620,1
|
|
20230822,102800,14105600,11620,11620,11620,11620,2
|
|
20230822,102700,14082360,11620,11620,11620,11620,1
|
|
20230822,102600,14070740,11620,11620,11620,11620,3
|
|
20230822,102500,14035880,11620,11610,11620,11610,9
|
|
20230822,102400,13931320,11610,11610,11610,11610,1
|
|
20230822,102300,13919710,11610,11610,11610,11610,2
|
|
20230822,102200,13896490,11610,11610,11610,11610,1
|
|
20230822,102100,13884880,11610,11610,11610,11610,2
|
|
20230822,102000,13861660,11610,11610,11610,11610,1
|
|
20230822,101900,13850050,11610,11610,11610,11610,1
|
|
20230822,101800,13838440,11610,11610,11610,11610,3
|
|
20230822,101700,13803610,11610,11610,11610,11610,1
|
|
20230822,101600,13792000,11620,11620,11620,11620,1
|
|
20230822,101500,13780380,11610,11610,11660,11610,4
|
|
20230822,101400,13733890,11640,11610,11640,11610,8
|
|
20230822,101300,13640800,11610,11610,11610,11610,2
|
|
20230822,101200,13617580,11610,11610,11610,11610,1
|
|
20230822,101100,13605970,11610,11610,11610,11610,2
|
|
20230822,101000,13582750,11610,11610,11610,11610,1
|
|
20230822,100900,13571140,11610,11610,11610,11610,16
|
|
20230822,100800,13385380,11610,11610,11610,11610,2
|
|
20230822,100700,13362160,11610,11610,11610,11610,1
|
|
20230822,100600,13350550,11610,11610,11610,11610,8
|
|
20230822,100500,13257670,11640,11610,11640,11610,4
|
|
20230822,100400,13211140,11610,11610,11610,11610,3
|
|
20230822,100300,13176310,11610,11620,11620,11610,3
|
|
20230822,100200,13141470,11610,11610,11610,11610,1
|
|
20230822,100100,13129860,11610,11610,11610,11610,2
|
|
20230822,100000,13106640,11610,11610,11610,11610,1
|
|
20230822,095900,13095030,11620,11620,11620,11620,1
|
|
20230822,095800,13083410,11610,11610,11610,11610,1
|
|
20230822,095700,13071800,11610,11610,11610,11610,1
|
|
20230822,095600,13060190,11610,11650,11650,11610,4
|
|
20230822,095500,13013670,11610,11610,11610,11610,1
|
|
20230822,095400,13002060,11610,11610,11610,11610,2
|
|
20230822,095300,12978840,11610,11610,11610,11610,3
|
|
20230822,095200,12944010,11610,11610,11610,11610,2
|
|
20230822,095100,12920790,11610,11610,11610,11610,2
|
|
20230822,095000,12897570,11610,11610,11610,11610,1
|
|
20230822,094900,12885960,11610,11610,11610,11610,7
|
|
20230822,094800,12804690,11600,11600,11600,11600,1
|
|
20230822,094700,12793090,11600,11600,11600,11600,2
|
|
20230822,094600,12769890,11600,11600,11600,11600,1
|
|
20230822,094500,12758290,11600,11600,11600,11600,1
|
|
20230822,094400,12746690,11600,11600,11600,11600,2
|
|
20230822,094300,12723490,11600,11650,11650,11600,2
|
|
20230822,094200,12700240,11600,11610,11650,11600,10
|
|
20230822,094100,12583880,11600,11600,11600,11600,2
|
|
20230822,094000,12560680,11600,11600,11600,11600,1
|
|
20230822,093900,12549080,11600,11600,11600,11600,2
|
|
20230822,093800,12525880,11600,11620,11620,11600,6
|
|
20230822,093700,12456180,11600,11600,11600,11600,2
|
|
20230822,093600,12432980,11600,11600,11600,11600,1
|
|
20230822,093500,12421380,11600,11600,11600,11600,2
|
|
20230822,093400,12398180,11600,11600,11600,11600,11
|
|
20230822,093300,12270580,11600,11660,11660,11600,12
|
|
20230822,093200,12131320,11600,11600,11600,11600,2
|
|
20230822,093100,12108120,11600,11600,11650,11600,8
|
|
20230822,093000,12015190,11600,11600,11600,11600,11
|
|
20230822,092900,11887590,11600,11600,11600,11600,2
|
|
20230822,092800,11864390,11600,11610,11610,11600,163
|
|
20230822,092700,9973470,11610,11610,11610,11610,0
|
|
20230822,092600,9973470,11610,11610,11610,11610,0
|
|
20230822,092500,9973470,11610,11610,11610,11610,0
|
|
20230822,092400,9973470,11610,11610,11610,11610,0
|
|
20230822,092300,9973470,11610,11610,11610,11610,0
|
|
20230822,092200,9973470,11610,11620,11620,11610,210
|
|
20230822,092100,7534910,11620,11620,11620,11620,0
|
|
20230822,092000,7534910,11620,11620,11620,11620,0
|
|
20230822,091900,7534910,11620,11620,11620,11620,0
|
|
20230822,091800,7534910,11620,11620,11620,11620,0
|
|
20230822,091700,7534910,11620,11620,11620,11620,0
|
|
20230822,091600,7534910,11620,11620,11620,11620,249
|
|
20230822,091500,4641530,11620,11620,11620,11620,0
|
|
20230822,091400,4641530,11620,11620,11620,11620,22
|
|
20230822,091300,4385890,11620,11620,11620,11620,0
|
|
20230822,091200,4385890,11620,11620,11620,11620,0
|
|
20230822,091100,4385890,11620,11620,11620,11620,10
|
|
20230822,091000,4269690,11620,11640,11640,11620,249
|
|
20230822,090900,1375830,11620,11620,11620,11620,0
|
|
20230822,090800,1375830,11620,11620,11620,11620,0
|
|
20230822,090700,1375830,11620,11630,11630,11620,13
|
|
20230822,090600,1224720,11660,11660,11660,11660,20
|
|
20230822,090500,991520,11660,11660,11660,11660,10
|
|
20230822,090400,874920,11660,11660,11660,11660,0
|
|
20230822,090300,874920,11660,11660,11660,11660,29
|
|
20230822,090200,536780,11660,11670,11670,11660,15
|
|
20230822,090100,361810,11680,11680,11680,11680,4
|
|
20230822,090000,315090,11670,11670,11670,11670,27
|