578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183500,73054050,12190,12190,12190,12190,88
|
|
20230908,183400,73054050,12190,12190,12190,12190,0
|
|
20230908,183300,73054050,12190,12190,12190,12190,0
|
|
20230908,183200,73054050,12190,12190,12190,12190,0
|
|
20230908,183100,73054050,12190,12190,12190,12190,0
|
|
20230908,183000,73054050,12190,12190,12190,12190,0
|
|
20230908,182900,73054050,12190,12190,12190,12190,0
|
|
20230908,182800,73054050,12190,12190,12190,12190,0
|
|
20230908,182700,73054050,12190,12190,12190,12190,0
|
|
20230908,182600,73054050,12190,12190,12190,12190,0
|
|
20230908,182500,73054050,12190,12190,12190,12190,0
|
|
20230908,182400,73054050,12190,12190,12190,12190,0
|
|
20230908,182300,73054050,12190,12190,12190,12190,0
|
|
20230908,182200,73054050,12190,12190,12190,12190,0
|
|
20230908,182100,73054050,12190,12190,12190,12190,0
|
|
20230908,182000,73054050,12190,12190,12190,12190,0
|
|
20230908,181900,73054050,12190,12190,12190,12190,0
|
|
20230908,181800,73054050,12190,12190,12190,12190,0
|
|
20230908,181700,73054050,12190,12190,12190,12190,0
|
|
20230908,181600,73054050,12190,12190,12190,12190,0
|
|
20230908,181500,73054050,12190,12190,12190,12190,0
|
|
20230908,181400,73054050,12190,12190,12190,12190,0
|
|
20230908,181300,73054050,12190,12190,12190,12190,0
|
|
20230908,181200,73054050,12190,12190,12190,12190,0
|
|
20230908,181100,73054050,12190,12190,12190,12190,0
|
|
20230908,181000,73054050,12190,12190,12190,12190,0
|
|
20230908,180900,73054050,12190,12190,12190,12190,0
|
|
20230908,180800,73054050,12190,12190,12190,12190,0
|
|
20230908,180700,73054050,12190,12190,12190,12190,0
|
|
20230908,180600,73054050,12190,12190,12190,12190,0
|
|
20230908,180500,73054050,12190,12190,12190,12190,88
|
|
20230908,180400,73054050,12190,12190,12190,12190,0
|
|
20230908,180300,73054050,12190,12190,12190,12190,0
|
|
20230908,180200,73054050,12190,12190,12190,12190,0
|
|
20230908,180100,73054050,12190,12190,12190,12190,0
|
|
20230908,180000,73054050,12190,12190,12190,12190,0
|
|
20230908,175900,73054050,12190,12190,12190,12190,0
|
|
20230908,175800,73054050,12190,12190,12190,12190,0
|
|
20230908,175700,73054050,12190,12190,12190,12190,0
|
|
20230908,175600,73054050,12190,12190,12190,12190,0
|
|
20230908,175500,73054050,12190,12190,12190,12190,0
|
|
20230908,175400,73054050,12190,12190,12190,12190,0
|
|
20230908,175300,73054050,12190,12190,12190,12190,0
|
|
20230908,175200,73054050,12190,12190,12190,12190,0
|
|
20230908,175100,73054050,12190,12190,12190,12190,0
|
|
20230908,175000,73054050,12190,12190,12190,12190,0
|
|
20230908,174900,73054050,12190,12190,12190,12190,0
|
|
20230908,174800,73054050,12190,12190,12190,12190,0
|
|
20230908,174700,73054050,12190,12190,12190,12190,0
|
|
20230908,174600,73054050,12190,12190,12190,12190,0
|
|
20230908,174500,73054050,12190,12190,12190,12190,0
|
|
20230908,174400,73054050,12190,12190,12190,12190,0
|
|
20230908,174300,73054050,12190,12190,12190,12190,0
|
|
20230908,174200,73054050,12190,12190,12190,12190,0
|
|
20230908,174100,73054050,12190,12190,12190,12190,0
|
|
20230908,174000,73054050,12190,12190,12190,12190,0
|
|
20230908,173900,73054050,12190,12190,12190,12190,0
|
|
20230908,173800,73054050,12190,12190,12190,12190,0
|
|
20230908,173700,73054050,12190,12190,12190,12190,0
|
|
20230908,173600,73054050,12190,12190,12190,12190,0
|
|
20230908,173500,73054050,12190,12190,12190,12190,88
|
|
20230908,173400,73054050,12190,12190,12190,12190,0
|
|
20230908,173300,73054050,12190,12190,12190,12190,0
|
|
20230908,173200,73054050,12190,12190,12190,12190,0
|
|
20230908,173100,73054050,12190,12190,12190,12190,0
|
|
20230908,173000,73054050,12190,12190,12190,12190,0
|
|
20230908,172900,73054050,12190,12190,12190,12190,0
|
|
20230908,172800,73054050,12190,12190,12190,12190,0
|
|
20230908,172700,73054050,12190,12190,12190,12190,0
|
|
20230908,172600,73054050,12190,12190,12190,12190,0
|
|
20230908,172500,73054050,12190,12190,12190,12190,0
|
|
20230908,172400,73054050,12190,12190,12190,12190,0
|
|
20230908,172300,73054050,12190,12190,12190,12190,0
|
|
20230908,172200,73054050,12190,12190,12190,12190,0
|
|
20230908,172100,73054050,12190,12190,12190,12190,0
|
|
20230908,172000,73054050,12190,12190,12190,12190,0
|
|
20230908,171900,73054050,12190,12190,12190,12190,0
|
|
20230908,171800,73054050,12190,12190,12190,12190,0
|
|
20230908,171700,73054050,12190,12190,12190,12190,0
|
|
20230908,171600,73054050,12190,12190,12190,12190,0
|
|
20230908,171500,73054050,12190,12190,12190,12190,0
|
|
20230908,171400,73054050,12190,12190,12190,12190,0
|
|
20230908,171300,73054050,12190,12190,12190,12190,0
|
|
20230908,171200,73054050,12190,12190,12190,12190,0
|
|
20230908,171100,73054050,12190,12190,12190,12190,0
|
|
20230908,171000,73054050,12190,12190,12190,12190,0
|
|
20230908,170900,73054050,12190,12190,12190,12190,0
|
|
20230908,170800,73054050,12190,12190,12190,12190,0
|
|
20230908,170700,73054050,12190,12190,12190,12190,0
|
|
20230908,170600,73054050,12190,12190,12190,12190,0
|
|
20230908,170500,73054050,12190,12190,12190,12190,88
|
|
20230908,170400,73054050,12190,12190,12190,12190,0
|
|
20230908,170300,73054050,12190,12190,12190,12190,0
|
|
20230908,170200,73054050,12190,12190,12190,12190,0
|
|
20230908,170100,73054050,12190,12190,12190,12190,0
|
|
20230908,170000,73054050,12190,12190,12190,12190,0
|
|
20230908,165900,73054050,12190,12190,12190,12190,0
|
|
20230908,165800,73054050,12190,12190,12190,12190,0
|
|
20230908,165700,73054050,12190,12190,12190,12190,0
|
|
20230908,165600,73054050,12190,12190,12190,12190,0
|
|
20230908,165500,73054050,12190,12190,12190,12190,0
|
|
20230908,165400,73054050,12190,12190,12190,12190,0
|
|
20230908,165300,73054050,12190,12190,12190,12190,0
|
|
20230908,165200,73054050,12190,12190,12190,12190,0
|
|
20230908,165100,73054050,12190,12190,12190,12190,0
|
|
20230908,165000,73054050,12190,12190,12190,12190,0
|
|
20230908,164900,73054050,12190,12190,12190,12190,0
|
|
20230908,164800,73054050,12190,12190,12190,12190,0
|
|
20230908,164700,73054050,12190,12190,12190,12190,0
|
|
20230908,164600,73054050,12190,12190,12190,12190,0
|
|
20230908,164500,73054050,12190,12190,12190,12190,0
|
|
20230908,164400,73054050,12190,12190,12190,12190,0
|
|
20230908,164300,73054050,12190,12190,12190,12190,0
|
|
20230908,164200,73054050,12190,12190,12190,12190,0
|
|
20230908,164100,73054050,12190,12190,12190,12190,0
|
|
20230908,164000,73054050,12190,12190,12190,12190,0
|
|
20230908,163900,73054050,12190,12190,12190,12190,0
|
|
20230908,163800,73054050,12190,12190,12190,12190,0
|
|
20230908,163700,73054050,12190,12190,12190,12190,0
|
|
20230908,163600,73054050,12190,12190,12190,12190,0
|
|
20230908,163500,73054050,12190,12190,12190,12190,88
|
|
20230908,163400,73054050,12190,12190,12190,12190,0
|
|
20230908,163300,73054050,12190,12190,12190,12190,0
|
|
20230908,163200,73054050,12190,12190,12190,12190,0
|
|
20230908,163100,73054050,12190,12190,12190,12190,0
|
|
20230908,163000,73054050,12190,12190,12190,12190,0
|
|
20230908,162900,73054050,12190,12190,12190,12190,0
|
|
20230908,162800,73054050,12190,12190,12190,12190,0
|
|
20230908,162700,73054050,12190,12190,12190,12190,0
|
|
20230908,162600,73054050,12190,12190,12190,12190,0
|
|
20230908,162500,73054050,12190,12190,12190,12190,0
|
|
20230908,162400,73054050,12190,12190,12190,12190,0
|
|
20230908,162300,73054050,12190,12190,12190,12190,0
|
|
20230908,162200,73054050,12190,12190,12190,12190,0
|
|
20230908,162100,73054050,12190,12190,12190,12190,0
|
|
20230908,162000,73054050,12190,12190,12190,12190,0
|
|
20230908,161900,73054050,12190,12190,12190,12190,0
|
|
20230908,161800,73054050,12190,12190,12190,12190,0
|
|
20230908,161700,73054050,12190,12190,12190,12190,0
|
|
20230908,161600,73054050,12190,12190,12190,12190,0
|
|
20230908,161500,73054050,12190,12190,12190,12190,0
|
|
20230908,161400,73054050,12190,12190,12190,12190,0
|
|
20230908,161300,73054050,12190,12190,12190,12190,0
|
|
20230908,161200,73054050,12190,12190,12190,12190,0
|
|
20230908,161100,73054050,12190,12190,12190,12190,0
|
|
20230908,161000,73054050,12190,12190,12190,12190,0
|
|
20230908,160900,73054050,12190,12190,12190,12190,0
|
|
20230908,160800,73054050,12190,12190,12190,12190,0
|
|
20230908,160700,73054050,12190,12190,12190,12190,0
|
|
20230908,160600,73054050,12190,12190,12190,12190,0
|
|
20230908,160500,73054050,12190,12190,12190,12190,88
|
|
20230908,160400,73054050,12190,12190,12190,12190,0
|
|
20230908,160300,73054050,12190,12190,12190,12190,0
|
|
20230908,160200,73054050,12190,12190,12190,12190,0
|
|
20230908,160100,73054050,12190,12190,12190,12190,0
|
|
20230908,160000,73054050,12190,12190,12190,12190,0
|
|
20230908,155900,73054050,12190,12190,12190,12190,0
|
|
20230908,155800,73054050,12190,12190,12190,12190,0
|
|
20230908,155700,73054050,12190,12190,12190,12190,0
|
|
20230908,155600,73054050,12190,12190,12190,12190,0
|
|
20230908,155500,73054050,12190,12190,12190,12190,0
|
|
20230908,155400,73054050,12190,12190,12190,12190,0
|
|
20230908,155300,73054050,12190,12190,12190,12190,0
|
|
20230908,155200,73054050,12190,12190,12190,12190,0
|
|
20230908,155100,73054050,12190,12190,12190,12190,0
|
|
20230908,155000,73054050,12190,12190,12190,12190,0
|
|
20230908,154900,73054050,12190,12190,12190,12190,0
|
|
20230908,154800,73054050,12190,12190,12190,12190,0
|
|
20230908,154700,73054050,12190,12190,12190,12190,0
|
|
20230908,154600,73054050,12190,12190,12190,12190,0
|
|
20230908,154500,73054050,12190,12190,12190,12190,0
|
|
20230908,154400,73054050,12190,12190,12190,12190,0
|
|
20230908,154300,73054050,12190,12190,12190,12190,0
|
|
20230908,154200,73054050,12190,12190,12190,12190,0
|
|
20230908,154100,73054050,12190,12190,12190,12190,0
|
|
20230908,154000,73054050,12190,12190,12190,12190,0
|
|
20230908,153900,73054050,12190,12190,12190,12190,0
|
|
20230908,153800,73054050,12190,12190,12190,12190,0
|
|
20230908,153700,73054050,12190,12190,12190,12190,0
|
|
20230908,153600,73054050,12190,12190,12190,12190,0
|
|
20230908,153500,73054050,12190,12190,12190,12190,88
|
|
20230908,153400,73054050,12190,12190,12190,12190,0
|
|
20230908,153300,73054050,12190,12190,12190,12190,0
|
|
20230908,153200,73054050,12190,12190,12190,12190,0
|
|
20230908,153100,73054050,12190,12190,12190,12190,0
|
|
20230908,153000,73054050,12190,12190,12190,12190,88
|
|
20230908,152900,71981330,12100,12100,12100,12100,0
|
|
20230908,152800,71981330,12100,12100,12100,12100,0
|
|
20230908,152700,71981330,12100,12100,12100,12100,0
|
|
20230908,152600,71981330,12100,12100,12100,12100,0
|
|
20230908,152500,71981330,12100,12100,12100,12100,0
|
|
20230908,152400,71981330,12100,12100,12100,12100,0
|
|
20230908,152300,71981330,12100,12100,12100,12100,0
|
|
20230908,152200,71981330,12100,12100,12100,12100,0
|
|
20230908,152100,71981330,12100,12100,12100,12100,0
|
|
20230908,152000,71981330,12100,12100,12100,12100,0
|
|
20230908,151900,71981330,12100,12150,12150,12100,184
|
|
20230908,151800,69747040,12170,12170,12170,12170,25
|
|
20230908,151700,69442790,12170,12170,12170,12170,11
|
|
20230908,151600,69308920,12160,12170,12170,12160,12
|
|
20230908,151500,69162940,12170,12170,12170,12170,0
|
|
20230908,151400,69162940,12170,12170,12170,12170,8
|
|
20230908,151300,69065580,12160,12170,12170,12160,12
|
|
20230908,151200,68919600,12170,12170,12170,12170,2
|
|
20230908,151100,68895260,12170,12170,12170,12170,24
|
|
20230908,151000,68603180,12180,12180,12180,12180,37
|
|
20230908,150900,68152520,12190,12180,12190,12180,10
|
|
20230908,150800,68030660,12180,12180,12180,12180,8
|
|
20230908,150700,67933220,12180,12180,12180,12180,6
|
|
20230908,150600,67860140,12180,12180,12180,12180,9
|
|
20230908,150500,67750520,12180,12180,12180,12180,12
|
|
20230908,150400,67604360,12180,12180,12180,12180,7
|
|
20230908,150300,67519100,12170,12180,12180,12170,60
|
|
20230908,150200,66788790,12180,12180,12180,12180,9
|
|
20230908,150100,66679170,12180,12180,12180,12180,4
|
|
20230908,150000,66630450,12180,12180,12180,12180,11
|
|
20230908,145900,66496470,12180,12180,12180,12180,6
|
|
20230908,145800,66423390,12180,12180,12180,12180,8
|
|
20230908,145700,66325950,12180,12180,12180,12180,11
|
|
20230908,145600,66191970,12180,12180,12180,12180,3
|
|
20230908,145500,66155430,12170,12180,12180,12170,21
|
|
20230908,145400,65899700,12170,12180,12180,12170,9
|
|
20230908,145300,65790090,12170,12180,12180,12170,11
|
|
20230908,145200,65656170,12180,12180,12180,12180,9
|
|
20230908,145100,65546550,12170,12180,12180,12170,10
|
|
20230908,145000,65424810,12180,12180,12180,12180,10
|
|
20230908,144900,65303010,12180,12180,12180,12180,6
|
|
20230908,144800,65229930,12180,12180,12180,12180,2
|
|
20230908,144700,65205570,12180,12180,12180,12180,6
|
|
20230908,144600,65132490,12180,12190,12190,12180,28
|
|
20230908,144500,64791390,12190,12190,12190,12190,5
|
|
20230908,144400,64730440,12190,12180,12190,12180,8
|
|
20230908,144300,64632930,12180,12180,12180,12180,5
|
|
20230908,144200,64572030,12180,12180,12180,12180,60
|
|
20230908,144100,63841230,12180,12180,12180,12180,11
|
|
20230908,144000,63707250,12180,12180,12180,12180,3
|
|
20230908,143900,63670710,12180,12180,12180,12180,10
|
|
20230908,143800,63548910,12180,12180,12180,12180,10
|
|
20230908,143700,63427110,12180,12180,12180,12180,6
|
|
20230908,143600,63354030,12170,12170,12170,12170,7
|
|
20230908,143500,63268840,12170,12170,12170,12170,0
|
|
20230908,143400,63268840,12170,12170,12170,12170,10
|
|
20230908,143300,63147140,12170,12170,12170,12170,4
|
|
20230908,143200,63098460,12170,12160,12170,12160,43
|
|
20230908,143100,62575530,12160,12170,12170,12160,18
|
|
20230908,143000,62356620,12170,12180,12180,12170,27
|
|
20230908,142900,62027910,12180,12180,12180,12170,13
|
|
20230908,142800,61869580,12180,12180,12180,12180,42
|
|
20230908,142700,61358020,12190,12190,12190,12190,4
|
|
20230908,142600,61309260,12190,12190,12190,12190,11
|
|
20230908,142500,61175170,12190,12190,12190,12190,8
|
|
20230908,142400,61077650,12190,12190,12190,12190,4
|
|
20230908,142300,61028890,12190,12180,12190,12180,9
|
|
20230908,142200,60919210,12180,12180,12180,12180,6
|
|
20230908,142100,60846130,12180,12180,12180,12180,2
|
|
20230908,142000,60821770,12190,12190,12190,12190,4
|
|
20230908,141900,60773010,12180,12180,12180,12180,69
|
|
20230908,141800,59932590,12190,12190,12190,12190,11
|
|
20230908,141700,59798500,12190,12190,12190,12190,9
|
|
20230908,141600,59688790,12190,12190,12190,12190,4
|
|
20230908,141500,59640030,12180,12180,12180,12180,6
|
|
20230908,141400,59566950,12180,12180,12180,12180,12
|
|
20230908,141300,59420790,12180,12180,12180,12180,2
|
|
20230908,141200,59396430,12170,12180,12180,12170,26
|
|
20230908,141100,59079910,12180,12180,12180,12180,4
|
|
20230908,141000,59031190,12180,12180,12180,12180,13
|
|
20230908,140900,58872850,12180,12180,12180,12180,8
|
|
20230908,140800,58775410,12180,12180,12180,12180,4
|
|
20230908,140700,58726690,12180,12180,12180,12180,10
|
|
20230908,140600,58604890,12180,12170,12180,12170,18
|
|
20230908,140500,58385710,12180,12180,12180,12180,3
|
|
20230908,140400,58349170,12180,12180,12180,12180,12
|
|
20230908,140300,58203010,12180,12180,12180,12180,2
|
|
20230908,140200,58178650,12180,12170,12180,12170,17
|
|
20230908,140100,57971650,12180,12180,12180,12180,9
|
|
20230908,140000,57862030,12180,12180,12180,12180,6
|
|
20230908,135900,57788950,12180,12170,12180,12170,20
|
|
20230908,135800,57545470,12180,12180,12180,12180,13
|
|
20230908,135700,57387130,12180,12180,12180,12180,2
|
|
20230908,135600,57362770,12180,12170,12180,12170,15
|
|
20230908,135500,57180160,12180,12180,12180,12180,6
|
|
20230908,135400,57107080,12180,12180,12180,12180,8
|
|
20230908,135300,57009640,12180,12170,12180,12170,44
|
|
20230908,135200,56474040,12180,12180,12180,12180,3
|
|
20230908,135100,56437500,12180,12170,12180,12170,17
|
|
20230908,135000,56230510,12180,12180,12180,12170,16
|
|
20230908,134900,56035690,12180,12180,12180,12180,6
|
|
20230908,134800,55962610,12180,12180,12180,12170,9
|
|
20230908,134700,55853000,12170,12170,12170,12170,10
|
|
20230908,134600,55731300,12170,12170,12170,12170,3
|
|
20230908,134500,55694790,12170,12190,12190,12170,199
|
|
20230908,134400,53272550,12190,12190,12190,12190,3
|
|
20230908,134300,53235980,12180,12190,12190,12180,17
|
|
20230908,134200,53028800,12190,12190,12190,12190,8
|
|
20230908,134100,52931280,12190,12180,12190,12180,16
|
|
20230908,134000,52736340,12190,12190,12190,12190,10
|
|
20230908,133900,52614440,12180,12190,12190,12180,14
|
|
20230908,133800,52443800,12190,12190,12190,12190,2
|
|
20230908,133700,52419420,12180,12180,12180,12180,7
|
|
20230908,133600,52334160,12180,12190,12190,12180,47
|
|
20230908,133500,51761670,12190,12190,12190,12180,62
|
|
20230908,133400,51006390,12190,12190,12190,12190,8
|
|
20230908,133300,50908870,12190,12190,12190,12190,4
|
|
20230908,133200,50860110,12190,12180,12190,12180,8
|
|
20230908,133100,50762610,12180,12180,12180,12180,11
|
|
20230908,133000,50628630,12180,12180,12180,12180,3
|
|
20230908,132900,50592090,12180,12180,12180,12180,11
|
|
20230908,132800,50458110,12170,12180,12180,12170,7
|
|
20230908,132700,50372890,12180,12180,12180,12170,17
|
|
20230908,132600,50165890,12180,12180,12180,12180,9
|
|
20230908,132500,50056270,12180,12180,12180,12180,4
|
|
20230908,132400,50007550,12180,12170,12180,12170,38
|
|
20230908,132300,49544820,12170,12180,12180,12170,24
|
|
20230908,132200,49252540,12180,12180,12180,12180,3
|
|
20230908,132100,49216000,12180,12180,12180,12170,15
|
|
20230908,132000,49033340,12180,12180,12180,12180,3
|
|
20230908,131900,48996800,12180,12180,12180,12170,14
|
|
20230908,131800,48826320,12180,12180,12180,12170,12
|
|
20230908,131700,48680170,12170,12180,12180,12170,10
|
|
20230908,131600,48558410,12180,12180,12180,12180,6
|
|
20230908,131500,48485330,12180,12180,12180,12170,25
|
|
20230908,131400,48180850,12180,12180,12180,12180,6
|
|
20230908,131300,48107770,12180,12180,12180,12180,9
|
|
20230908,131200,47998150,12180,12180,12180,12180,5
|
|
20230908,131100,47937250,12180,12180,12180,12180,9
|
|
20230908,131000,47827630,12180,12170,12180,12170,55
|
|
20230908,130900,47158160,12170,12170,12170,12170,2
|
|
20230908,130800,47133820,12170,12170,12170,12170,11
|
|
20230908,130700,46999950,12170,12170,12170,12170,14
|
|
20230908,130600,46829570,12170,12170,12170,12170,5
|
|
20230908,130500,46768720,12170,12170,12170,12160,19
|
|
20230908,130400,46537590,12160,12160,12160,12160,4
|
|
20230908,130300,46488950,12160,12160,12160,12150,13
|
|
20230908,130200,46330920,12160,12160,12160,12160,15
|
|
20230908,130100,46148520,12150,12150,12160,12150,10
|
|
20230908,130000,46026990,12150,12150,12160,12150,15
|
|
20230908,125900,45844630,12160,12160,12160,12160,9
|
|
20230908,125800,45735190,12150,12150,12150,12150,2
|
|
20230908,125700,45710890,12150,12160,12160,12150,33
|
|
20230908,125600,45309840,12160,12160,12160,12160,5
|
|
20230908,125500,45249040,12160,12150,12160,12150,16
|
|
20230908,125400,45054550,12160,12150,12160,12150,12
|
|
20230908,125300,44908650,12160,12150,12160,12150,9
|
|
20230908,125200,44799260,12160,12160,12160,12160,11
|
|
20230908,125100,44665500,12160,12160,12160,12150,15
|
|
20230908,125000,44483150,12160,12160,12160,12160,5
|
|
20230908,124900,44422350,12160,12160,12160,12160,3
|
|
20230908,124800,44385870,12160,12160,12160,12160,114
|
|
20230908,124700,42999630,12170,12180,12180,12170,66
|
|
20230908,124600,42196390,12180,12180,12180,12180,11
|
|
20230908,124500,42062410,12180,12180,12180,12180,3
|
|
20230908,124400,42025870,12180,12180,12180,12170,13
|
|
20230908,124300,41867570,12180,12180,12180,12180,10
|
|
20230908,124200,41745770,12180,12180,12180,12180,5
|
|
20230908,124100,41684870,12180,12180,12180,12180,9
|
|
20230908,124000,41575250,12180,12180,12180,12180,5
|
|
20230908,123900,41514350,12180,12180,12180,12180,9
|
|
20230908,123800,41404730,12180,12180,12180,12180,13
|
|
20230908,123700,41246390,12180,12180,12180,12180,0
|
|
20230908,123600,41246390,12180,12180,12180,12180,8
|
|
20230908,123500,41148950,12180,12180,12180,12170,14
|
|
20230908,123400,40978450,12180,12180,12180,12180,2
|
|
20230908,123300,40954090,12180,12170,12180,12170,10
|
|
20230908,123200,40832340,12170,12180,12180,12170,41
|
|
20230908,123100,40333340,12180,12170,12180,12170,21
|
|
20230908,123000,40077650,12180,12180,12180,12180,11
|
|
20230908,122900,39943670,12180,12180,12180,12180,4
|
|
20230908,122800,39894950,12180,12180,12180,12180,10
|
|
20230908,122700,39773150,12180,12180,12180,12180,12
|
|
20230908,122600,39626990,12180,12180,12180,12180,3
|
|
20230908,122500,39590450,12180,12180,12180,12170,13
|
|
20230908,122400,39432140,12180,12180,12180,12180,4
|
|
20230908,122300,39383420,12180,12170,12180,12170,23
|
|
20230908,122200,39103390,12180,12180,12180,12180,8
|
|
20230908,122100,39005950,12180,12180,12180,12180,5
|
|
20230908,122000,38945050,12170,12180,12180,12170,5
|
|
20230908,121900,38884170,12160,12160,12160,12160,60
|
|
20230908,121800,38154570,12180,12180,12180,12180,4
|
|
20230908,121700,38105850,12150,12150,12150,12150,8
|
|
20230908,121600,38008650,12150,12140,12150,12140,10
|
|
20230908,121500,37887220,12140,12130,12140,12130,5
|
|
20230908,121400,37826530,12140,12130,12140,12130,12
|
|
20230908,121300,37680860,12130,12130,12130,12130,3
|
|
20230908,121200,37644470,12120,12120,12120,12120,3
|
|
20230908,121100,37608110,12120,12120,12120,12120,10
|
|
20230908,121000,37486910,12120,12120,12120,12120,4
|
|
20230908,120900,37438430,12120,12120,12120,12110,113
|
|
20230908,120800,36069870,12120,12110,12120,12110,5
|
|
20230908,120700,36009280,12120,12120,12120,12120,4
|
|
20230908,120600,35960800,12120,12120,12120,12120,4
|
|
20230908,120500,35912320,12120,12120,12120,12120,5
|
|
20230908,120400,35851720,12120,12120,12120,12120,4
|
|
20230908,120300,35803240,12040,12040,12040,12040,87
|
|
20230908,120200,34755760,12040,12040,12040,12040,2
|
|
20230908,120100,34731680,12040,12030,12040,12030,8
|
|
20230908,120000,34635370,12020,12020,12020,12020,5
|
|
20230908,115900,34575270,12020,12010,12020,12010,9
|
|
20230908,115800,34467120,12020,12020,12020,12020,6
|
|
20230908,115700,34395000,12020,12010,12020,12010,8
|
|
20230908,115600,34298900,12020,12010,12020,12010,14
|
|
20230908,115500,34130650,12020,12020,12020,12020,18
|
|
20230908,115400,33914290,12020,12010,12020,12010,8
|
|
20230908,115300,33818160,12010,12010,12020,12010,17
|
|
20230908,115200,33613890,12020,12020,12020,12020,11
|
|
20230908,115100,33481670,12010,12010,12020,12010,12
|
|
20230908,115000,33337530,12020,12020,12020,12010,15
|
|
20230908,114900,33157260,12020,12010,12020,12010,5
|
|
20230908,114800,33097190,12020,12020,12020,12020,12
|
|
20230908,114700,32952950,12020,12020,12020,12010,12
|
|
20230908,114600,32808740,12020,12010,12020,12010,8
|
|
20230908,114500,32712610,12020,12010,12020,12010,7
|
|
20230908,114400,32628480,12000,12010,12010,12000,13
|
|
20230908,114300,32472380,12010,12000,12010,12000,7
|
|
20230908,114200,32388340,12010,12010,12010,12010,12
|
|
20230908,114100,32244220,12000,12010,12010,12000,6
|
|
20230908,114000,32172190,12010,11990,12010,11990,66
|
|
20230908,113900,31380160,12000,11990,12000,11990,13
|
|
20230908,113800,31224190,12000,12000,12000,12000,6
|
|
20230908,113700,31152190,11990,12000,12000,11990,5
|
|
20230908,113600,31092220,12000,12010,12010,12000,41
|
|
20230908,113500,30600160,12010,12000,12010,12000,6
|
|
20230908,113400,30528130,12000,12010,12010,12000,15
|
|
20230908,113300,30348010,12000,12010,12010,12000,11
|
|
20230908,113200,30215970,12010,12000,12010,12000,15
|
|
20230908,113100,30035850,12010,12000,12010,12000,59
|
|
20230908,113000,29327760,12000,12010,12010,12000,12
|
|
20230908,112900,29183700,12010,12000,12010,12000,12
|
|
20230908,112800,29039610,12010,12010,12010,12010,11
|
|
20230908,112700,28907500,12000,12010,12010,12000,6
|
|
20230908,112600,28835470,12010,12010,12010,12000,13
|
|
20230908,112500,28679370,12010,12010,12010,12010,4
|
|
20230908,112400,28631330,12010,12010,12010,12000,14
|
|
20230908,112300,28463220,12000,12010,12010,12000,12
|
|
20230908,112200,28319130,12010,12000,12010,12000,7
|
|
20230908,112100,28235090,12010,12010,12010,12000,16
|
|
20230908,112000,28042990,12000,12010,12010,12000,15
|
|
20230908,111900,27862870,12000,12010,12010,12000,52
|
|
20230908,111800,27238850,12010,12010,12010,12010,7
|
|
20230908,111700,27154780,12010,12000,12010,12000,7
|
|
20230908,111600,27070740,12010,12000,12010,12000,13
|
|
20230908,111500,26914640,12010,12000,12010,12000,9
|
|
20230908,111400,26806580,12010,11990,12010,11990,4
|
|
20230908,111300,26758560,11980,11960,11980,11950,597
|
|
20230908,111200,19617920,11950,11950,11960,11950,15
|
|
20230908,111100,19438580,11960,11960,11960,11960,5
|
|
20230908,111000,19378780,11950,11960,11960,11950,15
|
|
20230908,110900,19199440,11960,11950,11960,11950,9
|
|
20230908,110800,19091850,11960,11960,11960,11950,11
|
|
20230908,110700,18960300,11950,11960,11960,11950,17
|
|
20230908,110600,18757030,11950,11950,11960,11950,7
|
|
20230908,110500,18673350,11950,11950,11960,11950,15
|
|
20230908,110400,18493980,11950,11950,11960,11950,16
|
|
20230908,110300,18302700,11950,11960,11960,11950,7
|
|
20230908,110200,18218990,11950,11960,11960,11950,9
|
|
20230908,110100,18111360,11950,11950,11960,11950,8
|
|
20230908,110000,18015700,11960,11960,11960,11950,9
|
|
20230908,105900,17908070,11950,11960,11960,11950,13
|
|
20230908,105800,17752610,11960,11960,11960,11960,3
|
|
20230908,105700,17716730,11950,11960,11960,11950,14
|
|
20230908,105600,17549310,11950,11950,11960,11950,16
|
|
20230908,105500,17358020,11950,11960,11960,11950,6
|
|
20230908,105400,17286270,11950,11960,11960,11950,10
|
|
20230908,105300,17166680,11950,11960,11960,11950,12
|
|
20230908,105200,17023180,11950,11960,11960,11950,5
|
|
20230908,105100,16963390,11950,11960,11960,11950,14
|
|
20230908,105000,16795970,11960,11960,11960,11960,2
|
|
20230908,104900,16772050,11960,11960,11960,11950,13
|
|
20230908,104800,16616590,11950,11960,11960,11950,12
|
|
20230908,104700,16473090,11950,11960,11960,11950,15
|
|
20230908,104600,16293780,11950,11960,11960,11950,9
|
|
20230908,104500,16186150,11950,11960,11960,11950,16
|
|
20230908,104400,15994820,11960,11960,11960,11960,2
|
|
20230908,104300,15970900,11950,11960,11960,11950,14
|
|
20230908,104200,15803480,11950,11960,11960,11950,3
|
|
20230908,104100,15767610,11960,11960,11960,11950,13
|
|
20230908,104000,15612150,11950,11960,11960,11950,11
|
|
20230908,103900,15480600,11950,11950,11950,11950,1
|
|
20230908,103800,15468650,11960,11960,11960,11950,13
|
|
20230908,103700,15313180,11950,11960,11960,11950,10
|
|
20230908,103600,15193600,11950,11950,11960,11950,12
|
|
20230908,103500,15050150,11960,11960,11960,11950,11
|
|
20230908,103400,14918600,11950,11960,11960,11950,6
|
|
20230908,103300,14846850,11950,11960,11960,11950,12
|
|
20230908,103200,14703350,11950,11960,11960,11950,12
|
|
20230908,103100,14559850,11960,11960,11960,11960,4
|
|
20230908,103000,14512010,11950,11960,11960,11950,13
|
|
20230908,102900,14356550,11950,11960,11960,11950,11
|
|
20230908,102800,14225010,11950,11960,11960,11950,7
|
|
20230908,102700,14141300,11960,11960,11960,11950,9
|
|
20230908,102600,14033670,11950,11960,11960,11950,5
|
|
20230908,102500,13973880,11950,11960,11960,11950,13
|
|
20230908,102400,13818420,11950,11960,11960,11950,14
|
|
20230908,102300,13651000,11950,11960,11960,11950,3
|
|
20230908,102200,13615130,11950,11960,11960,11950,15
|
|
20230908,102100,13435750,11960,11960,11960,11950,9
|
|
20230908,102000,13328120,11950,11960,11960,11950,5
|
|
20230908,101900,13268330,11950,11950,11960,11940,80
|
|
20230908,101800,12312670,11950,11960,11960,11950,7
|
|
20230908,101700,12228960,11950,11960,11960,11950,9
|
|
20230908,101600,12121330,11950,11960,11960,11950,15
|
|
20230908,101500,11941960,11950,11960,11960,11950,10
|
|
20230908,101400,11822440,11950,11960,11960,11950,13
|
|
20230908,101300,11666980,11960,11960,11960,11950,12
|
|
20230908,101200,11523480,11950,11960,11960,11950,5
|
|
20230908,101100,11463690,11960,11960,11960,11950,14
|
|
20230908,101000,11296270,11960,11960,11960,11960,4
|
|
20230908,100900,11248430,11940,11960,11960,11940,12
|
|
20230908,100800,11104940,11970,11970,11970,11960,8
|
|
20230908,100700,11009190,11960,11960,11960,11960,2
|
|
20230908,100600,10985270,11970,11950,11970,11950,14
|
|
20230908,100500,10817730,11960,11970,11970,11960,20
|
|
20230908,100400,10578350,11970,11980,11980,11970,9
|
|
20230908,100300,10470540,11980,11980,11980,11970,11
|
|
20230908,100200,10338780,11980,12000,12000,11980,34
|
|
20230908,100100,9930830,11990,12000,12000,11990,7
|
|
20230908,100000,9846840,11990,12000,12000,11990,7
|
|
20230908,095900,9762850,12000,12000,12000,12000,0
|
|
20230908,095800,9762850,12000,12000,12000,12000,0
|
|
20230908,095700,9762850,12000,12000,12000,12000,0
|
|
20230908,095600,9762850,12000,12000,12000,12000,0
|
|
20230908,095500,9762850,12000,12000,12000,12000,0
|
|
20230908,095400,9762850,12000,12000,12000,12000,0
|
|
20230908,095300,9762850,12000,12000,12000,12000,1
|
|
20230908,095200,9750850,11980,11980,11980,11980,0
|
|
20230908,095100,9750850,11980,11980,11980,11980,0
|
|
20230908,095000,9750850,11980,11980,11980,11980,0
|
|
20230908,094900,9750850,11980,11980,11980,11980,0
|
|
20230908,094800,9750850,11980,11990,11990,11980,21
|
|
20230908,094700,9499090,12000,12000,12000,12000,0
|
|
20230908,094600,9499090,12000,12000,12000,12000,0
|
|
20230908,094500,9499090,12000,12000,12000,12000,1
|
|
20230908,094400,9487090,11980,11980,11980,11980,0
|
|
20230908,094300,9487090,11980,11980,11980,11980,9
|
|
20230908,094200,9379270,11990,11990,11990,11990,0
|
|
20230908,094100,9379270,11990,11990,11990,11990,0
|
|
20230908,094000,9379270,11990,11990,11990,11990,0
|
|
20230908,093900,9379270,11990,11990,11990,11990,0
|
|
20230908,093800,9379270,11990,11990,11990,11990,0
|
|
20230908,093700,9379270,11990,11990,11990,11990,1
|
|
20230908,093600,9367280,11980,11970,11980,11970,3
|
|
20230908,093500,9331350,11950,11970,11970,11950,3
|
|
20230908,093400,9295480,11950,11950,11950,11950,7
|
|
20230908,093300,9211830,11960,11960,11960,11960,0
|
|
20230908,093200,9211830,11960,11960,11960,11960,0
|
|
20230908,093100,9211830,11960,11960,11960,11960,0
|
|
20230908,093000,9211830,11960,11960,11960,11960,1
|
|
20230908,092900,9199870,11960,11960,11960,11960,0
|
|
20230908,092800,9199870,11960,11960,11960,11960,1
|
|
20230908,092700,9187910,11940,11940,11940,11940,0
|
|
20230908,092600,9187910,11940,11940,11940,11940,0
|
|
20230908,092500,9187910,11940,11940,11940,11940,0
|
|
20230908,092400,9187910,11940,11940,11940,11940,0
|
|
20230908,092300,9187910,11940,11950,11950,11940,68
|
|
20230908,092200,8375340,11940,11940,11940,11940,0
|
|
20230908,092100,8375340,11940,11940,11940,11940,0
|
|
20230908,092000,8375340,11940,11940,11940,11940,1
|
|
20230908,091900,8363400,11950,11950,11950,11950,1
|
|
20230908,091800,8351450,11950,11950,11950,11950,0
|
|
20230908,091700,8351450,11950,11950,11950,11950,0
|
|
20230908,091600,8351450,11950,11950,11950,11950,0
|
|
20230908,091500,8351450,11950,11950,11950,11950,1
|
|
20230908,091400,8339500,11950,11950,11950,11950,0
|
|
20230908,091300,8339500,11950,11950,11950,11950,0
|
|
20230908,091200,8339500,11950,11930,11950,11930,108
|
|
20230908,091100,7051040,11960,11960,11960,11960,0
|
|
20230908,091000,7051040,11960,11960,11960,11960,0
|
|
20230908,090900,7051040,11960,11960,11960,11960,0
|
|
20230908,090800,7051040,11960,11960,11960,11960,0
|
|
20230908,090700,7051040,11960,11960,11960,11960,0
|
|
20230908,090600,7051040,11960,11960,11960,11960,1
|
|
20230908,090500,7039080,11890,11890,11890,11890,1
|
|
20230908,090400,7027190,11990,11990,11990,11990,0
|
|
20230908,090300,7027190,11990,11990,11990,11990,0
|
|
20230908,090200,7027190,11990,11990,11990,11990,0
|
|
20230908,090100,7027190,11990,11990,11990,11990,0
|
|
20230908,090000,7027190,11990,11850,11990,11850,593
|