578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183500,584951790,18040,18040,18040,18040,246
|
|
20230801,183400,584951790,18040,18040,18040,18040,0
|
|
20230801,183300,584951790,18040,18040,18040,18040,0
|
|
20230801,183200,584951790,18040,18040,18040,18040,0
|
|
20230801,183100,584951790,18040,18040,18040,18040,0
|
|
20230801,183000,584951790,18040,18040,18040,18040,0
|
|
20230801,182900,584951790,18040,18040,18040,18040,0
|
|
20230801,182800,584951790,18040,18040,18040,18040,0
|
|
20230801,182700,584951790,18040,18040,18040,18040,0
|
|
20230801,182600,584951790,18040,18040,18040,18040,0
|
|
20230801,182500,584951790,18040,18040,18040,18040,0
|
|
20230801,182400,584951790,18040,18040,18040,18040,0
|
|
20230801,182300,584951790,18040,18040,18040,18040,0
|
|
20230801,182200,584951790,18040,18040,18040,18040,0
|
|
20230801,182100,584951790,18040,18040,18040,18040,0
|
|
20230801,182000,584951790,18040,18040,18040,18040,0
|
|
20230801,181900,584951790,18040,18040,18040,18040,0
|
|
20230801,181800,584951790,18040,18040,18040,18040,0
|
|
20230801,181700,584951790,18040,18040,18040,18040,0
|
|
20230801,181600,584951790,18040,18040,18040,18040,0
|
|
20230801,181500,584951790,18040,18040,18040,18040,0
|
|
20230801,181400,584951790,18040,18040,18040,18040,0
|
|
20230801,181300,584951790,18040,18040,18040,18040,0
|
|
20230801,181200,584951790,18040,18040,18040,18040,0
|
|
20230801,181100,584951790,18040,18040,18040,18040,0
|
|
20230801,181000,584951790,18040,18040,18040,18040,0
|
|
20230801,180900,584951790,18040,18040,18040,18040,0
|
|
20230801,180800,584951790,18040,18040,18040,18040,0
|
|
20230801,180700,584951790,18040,18040,18040,18040,0
|
|
20230801,180600,584951790,18040,18040,18040,18040,0
|
|
20230801,180500,584951790,18040,18040,18040,18040,246
|
|
20230801,180400,584951790,18040,18040,18040,18040,0
|
|
20230801,180300,584951790,18040,18040,18040,18040,0
|
|
20230801,180200,584951790,18040,18040,18040,18040,0
|
|
20230801,180100,584951790,18040,18040,18040,18040,0
|
|
20230801,180000,584951790,18040,18040,18040,18040,0
|
|
20230801,175900,584951790,18040,18040,18040,18040,0
|
|
20230801,175800,584951790,18040,18040,18040,18040,0
|
|
20230801,175700,584951790,18040,18040,18040,18040,0
|
|
20230801,175600,584951790,18040,18040,18040,18040,0
|
|
20230801,175500,584951790,18040,18040,18040,18040,0
|
|
20230801,175400,584951790,18040,18040,18040,18040,0
|
|
20230801,175300,584951790,18040,18040,18040,18040,0
|
|
20230801,175200,584951790,18040,18040,18040,18040,0
|
|
20230801,175100,584951790,18040,18040,18040,18040,0
|
|
20230801,175000,584951790,18040,18040,18040,18040,0
|
|
20230801,174900,584951790,18040,18040,18040,18040,0
|
|
20230801,174800,584951790,18040,18040,18040,18040,0
|
|
20230801,174700,584951790,18040,18040,18040,18040,0
|
|
20230801,174600,584951790,18040,18040,18040,18040,0
|
|
20230801,174500,584951790,18040,18040,18040,18040,0
|
|
20230801,174400,584951790,18040,18040,18040,18040,0
|
|
20230801,174300,584951790,18040,18040,18040,18040,0
|
|
20230801,174200,584951790,18040,18040,18040,18040,0
|
|
20230801,174100,584951790,18040,18040,18040,18040,0
|
|
20230801,174000,584951790,18040,18040,18040,18040,0
|
|
20230801,173900,584951790,18040,18040,18040,18040,0
|
|
20230801,173800,584951790,18040,18040,18040,18040,0
|
|
20230801,173700,584951790,18040,18040,18040,18040,0
|
|
20230801,173600,584951790,18040,18040,18040,18040,0
|
|
20230801,173500,584951790,18040,18040,18040,18040,246
|
|
20230801,173400,584951790,18040,18040,18040,18040,0
|
|
20230801,173300,584951790,18040,18040,18040,18040,0
|
|
20230801,173200,584951790,18040,18040,18040,18040,0
|
|
20230801,173100,584951790,18040,18040,18040,18040,0
|
|
20230801,173000,584951790,18040,18040,18040,18040,0
|
|
20230801,172900,584951790,18040,18040,18040,18040,0
|
|
20230801,172800,584951790,18040,18040,18040,18040,0
|
|
20230801,172700,584951790,18040,18040,18040,18040,0
|
|
20230801,172600,584951790,18040,18040,18040,18040,0
|
|
20230801,172500,584951790,18040,18040,18040,18040,0
|
|
20230801,172400,584951790,18040,18040,18040,18040,0
|
|
20230801,172300,584951790,18040,18040,18040,18040,0
|
|
20230801,172200,584951790,18040,18040,18040,18040,0
|
|
20230801,172100,584951790,18040,18040,18040,18040,0
|
|
20230801,172000,584951790,18040,18040,18040,18040,0
|
|
20230801,171900,584951790,18040,18040,18040,18040,0
|
|
20230801,171800,584951790,18040,18040,18040,18040,0
|
|
20230801,171700,584951790,18040,18040,18040,18040,0
|
|
20230801,171600,584951790,18040,18040,18040,18040,0
|
|
20230801,171500,584951790,18040,18040,18040,18040,0
|
|
20230801,171400,584951790,18040,18040,18040,18040,0
|
|
20230801,171300,584951790,18040,18040,18040,18040,0
|
|
20230801,171200,584951790,18040,18040,18040,18040,0
|
|
20230801,171100,584951790,18040,18040,18040,18040,0
|
|
20230801,171000,584951790,18040,18040,18040,18040,0
|
|
20230801,170900,584951790,18040,18040,18040,18040,0
|
|
20230801,170800,584951790,18040,18040,18040,18040,0
|
|
20230801,170700,584951790,18040,18040,18040,18040,0
|
|
20230801,170600,584951790,18040,18040,18040,18040,0
|
|
20230801,170500,584951790,18040,18040,18040,18040,246
|
|
20230801,170400,584951790,18040,18040,18040,18040,0
|
|
20230801,170300,584951790,18040,18040,18040,18040,0
|
|
20230801,170200,584951790,18040,18040,18040,18040,0
|
|
20230801,170100,584951790,18040,18040,18040,18040,0
|
|
20230801,170000,584951790,18040,18040,18040,18040,0
|
|
20230801,165900,584951790,18040,18040,18040,18040,0
|
|
20230801,165800,584951790,18040,18040,18040,18040,0
|
|
20230801,165700,584951790,18040,18040,18040,18040,0
|
|
20230801,165600,584951790,18040,18040,18040,18040,0
|
|
20230801,165500,584951790,18040,18040,18040,18040,0
|
|
20230801,165400,584951790,18040,18040,18040,18040,0
|
|
20230801,165300,584951790,18040,18040,18040,18040,0
|
|
20230801,165200,584951790,18040,18040,18040,18040,0
|
|
20230801,165100,584951790,18040,18040,18040,18040,0
|
|
20230801,165000,584951790,18040,18040,18040,18040,0
|
|
20230801,164900,584951790,18040,18040,18040,18040,0
|
|
20230801,164800,584951790,18040,18040,18040,18040,0
|
|
20230801,164700,584951790,18040,18040,18040,18040,0
|
|
20230801,164600,584951790,18040,18040,18040,18040,0
|
|
20230801,164500,584951790,18040,18040,18040,18040,0
|
|
20230801,164400,584951790,18040,18040,18040,18040,0
|
|
20230801,164300,584951790,18040,18040,18040,18040,0
|
|
20230801,164200,584951790,18040,18040,18040,18040,0
|
|
20230801,164100,584951790,18040,18040,18040,18040,0
|
|
20230801,164000,584951790,18040,18040,18040,18040,0
|
|
20230801,163900,584951790,18040,18040,18040,18040,0
|
|
20230801,163800,584951790,18040,18040,18040,18040,0
|
|
20230801,163700,584951790,18040,18040,18040,18040,0
|
|
20230801,163600,584951790,18040,18040,18040,18040,0
|
|
20230801,163500,584951790,18040,18040,18040,18040,246
|
|
20230801,163400,584951790,18040,18040,18040,18040,0
|
|
20230801,163300,584951790,18040,18040,18040,18040,0
|
|
20230801,163200,584951790,18040,18040,18040,18040,0
|
|
20230801,163100,584951790,18040,18040,18040,18040,0
|
|
20230801,163000,584951790,18040,18040,18040,18040,0
|
|
20230801,162900,584951790,18040,18040,18040,18040,0
|
|
20230801,162800,584951790,18040,18040,18040,18040,0
|
|
20230801,162700,584951790,18040,18040,18040,18040,0
|
|
20230801,162600,584951790,18040,18040,18040,18040,0
|
|
20230801,162500,584951790,18040,18040,18040,18040,0
|
|
20230801,162400,584951790,18040,18040,18040,18040,0
|
|
20230801,162300,584951790,18040,18040,18040,18040,0
|
|
20230801,162200,584951790,18040,18040,18040,18040,0
|
|
20230801,162100,584951790,18040,18040,18040,18040,0
|
|
20230801,162000,584951790,18040,18040,18040,18040,0
|
|
20230801,161900,584951790,18040,18040,18040,18040,0
|
|
20230801,161800,584951790,18040,18040,18040,18040,0
|
|
20230801,161700,584951790,18040,18040,18040,18040,0
|
|
20230801,161600,584951790,18040,18040,18040,18040,0
|
|
20230801,161500,584951790,18040,18040,18040,18040,0
|
|
20230801,161400,584951790,18040,18040,18040,18040,0
|
|
20230801,161300,584951790,18040,18040,18040,18040,0
|
|
20230801,161200,584951790,18040,18040,18040,18040,0
|
|
20230801,161100,584951790,18040,18040,18040,18040,0
|
|
20230801,161000,584951790,18040,18040,18040,18040,0
|
|
20230801,160900,584951790,18040,18040,18040,18040,0
|
|
20230801,160800,584951790,18040,18040,18040,18040,0
|
|
20230801,160700,584951790,18040,18040,18040,18040,0
|
|
20230801,160600,584951790,18040,18040,18040,18040,0
|
|
20230801,160500,584951790,18040,18040,18040,18040,246
|
|
20230801,160400,584951790,18040,18040,18040,18040,0
|
|
20230801,160300,584951790,18040,18040,18040,18040,0
|
|
20230801,160200,584951790,18040,18040,18040,18040,0
|
|
20230801,160100,584951790,18040,18040,18040,18040,0
|
|
20230801,160000,584951790,18040,18040,18040,18040,0
|
|
20230801,155900,584951790,18040,18040,18040,18040,0
|
|
20230801,155800,584951790,18040,18040,18040,18040,0
|
|
20230801,155700,584951790,18040,18040,18040,18040,0
|
|
20230801,155600,584951790,18040,18040,18040,18040,0
|
|
20230801,155500,584951790,18040,18040,18040,18040,0
|
|
20230801,155400,584951790,18040,18040,18040,18040,0
|
|
20230801,155300,584951790,18040,18040,18040,18040,0
|
|
20230801,155200,584951790,18040,18040,18040,18040,0
|
|
20230801,155100,584951790,18040,18040,18040,18040,0
|
|
20230801,155000,584951790,18040,18040,18040,18040,0
|
|
20230801,154900,584951790,18040,18040,18040,18040,0
|
|
20230801,154800,584951790,18040,18040,18040,18040,0
|
|
20230801,154700,584951790,18040,18040,18040,18040,0
|
|
20230801,154600,584951790,18040,18040,18040,18040,0
|
|
20230801,154500,584951790,18040,18040,18040,18040,0
|
|
20230801,154400,584951790,18040,18040,18040,18040,0
|
|
20230801,154300,584951790,18040,18040,18040,18040,0
|
|
20230801,154200,584951790,18040,18040,18040,18040,0
|
|
20230801,154100,584951790,18040,18040,18040,18040,0
|
|
20230801,154000,584951790,18040,18040,18040,18040,0
|
|
20230801,153900,584951790,18040,18040,18040,18040,0
|
|
20230801,153800,584951790,18040,18040,18040,18040,0
|
|
20230801,153700,584951790,18040,18040,18040,18040,0
|
|
20230801,153600,584951790,18040,18040,18040,18040,0
|
|
20230801,153500,584951790,18040,18040,18040,18040,246
|
|
20230801,153400,584951790,18040,18040,18040,18040,0
|
|
20230801,153300,584951790,18040,18040,18040,18040,0
|
|
20230801,153200,584951790,18040,18040,18040,18040,0
|
|
20230801,153100,584951790,18040,18040,18040,18040,0
|
|
20230801,153000,584951790,18040,18040,18040,18040,246
|
|
20230801,152900,580513950,18040,18040,18040,18040,0
|
|
20230801,152800,580513950,18040,18040,18040,18040,0
|
|
20230801,152700,580513950,18040,18040,18040,18040,0
|
|
20230801,152600,580513950,18040,18040,18040,18040,0
|
|
20230801,152500,580513950,18040,18040,18040,18040,0
|
|
20230801,152400,580513950,18040,18040,18040,18040,0
|
|
20230801,152300,580513950,18040,18040,18040,18040,0
|
|
20230801,152200,580513950,18040,18040,18040,18040,0
|
|
20230801,152100,580513950,18040,18040,18040,18040,0
|
|
20230801,152000,580513950,18040,18040,18040,18040,0
|
|
20230801,151900,580513950,18040,17990,18040,17990,23
|
|
20230801,151800,580100010,18040,17990,18040,17990,20
|
|
20230801,151700,579740060,18040,18020,18040,18020,13
|
|
20230801,151600,579505740,18040,18040,18040,18040,3
|
|
20230801,151500,579451620,18020,18040,18040,18020,12
|
|
20230801,151400,579235320,18020,18040,18040,18020,13
|
|
20230801,151300,579001000,18040,18040,18040,18020,13
|
|
20230801,151200,578766680,18040,18040,18040,18020,12
|
|
20230801,151100,578550380,18040,18040,18040,18020,305
|
|
20230801,151000,573048240,18040,17990,18040,17990,68
|
|
20230801,150900,571822680,17990,18020,18020,17990,6
|
|
20230801,150800,571714710,17980,17980,17980,17980,106
|
|
20230801,150700,569808830,17980,17980,17980,17980,5
|
|
20230801,150600,569718930,18020,17980,18020,17980,7
|
|
20230801,150500,569593030,18020,18020,18020,18020,34
|
|
20230801,150400,568980350,18020,18020,18020,18020,84
|
|
20230801,150300,567466670,17980,18020,18020,17980,19
|
|
20230801,150200,567124870,17980,18020,18020,17980,7
|
|
20230801,150100,566998970,17980,18020,18020,17980,3
|
|
20230801,150000,566944990,18020,18020,18020,18020,2
|
|
20230801,145900,566908950,18020,18020,18020,18020,0
|
|
20230801,145800,566908950,18020,18020,18020,18020,1
|
|
20230801,145700,566890930,18000,17980,18000,17980,354
|
|
20230801,145600,560523130,18000,18000,18000,18000,0
|
|
20230801,145500,560523130,18000,18000,18000,17970,62
|
|
20230801,145400,559407460,18000,18000,18000,18000,1
|
|
20230801,145300,559389460,17970,17970,17970,17970,5
|
|
20230801,145200,559299610,17970,17970,17970,17970,24
|
|
20230801,145100,558868330,17970,17970,17970,17970,0
|
|
20230801,145000,558868330,17970,17970,17970,17970,4
|
|
20230801,144900,558796450,17970,17970,17970,17970,4
|
|
20230801,144800,558724570,17980,17980,17980,17980,40
|
|
20230801,144700,558005370,17980,17990,17990,17980,35
|
|
20230801,144600,557375760,17980,17980,17980,17980,12
|
|
20230801,144500,557160000,17970,17970,17970,17970,5
|
|
20230801,144400,557070150,17970,17970,17970,17970,0
|
|
20230801,144300,557070150,17970,17970,17970,17970,0
|
|
20230801,144200,557070150,17970,17970,17970,17970,5
|
|
20230801,144100,556980300,17990,17990,17990,17990,0
|
|
20230801,144000,556980300,17990,17990,17990,17990,40
|
|
20230801,143900,556260700,17970,17970,17970,17970,4
|
|
20230801,143800,556188820,17970,17970,17970,17970,0
|
|
20230801,143700,556188820,17970,17970,17970,17970,7
|
|
20230801,143600,556063030,17950,17950,17950,17950,7
|
|
20230801,143500,555937380,17990,17990,17990,17990,33
|
|
20230801,143400,555343710,17970,17970,17970,17970,0
|
|
20230801,143300,555343710,17970,17970,17970,17970,0
|
|
20230801,143200,555343710,17970,17970,17970,17970,148
|
|
20230801,143100,552684150,17950,17950,17950,17950,6
|
|
20230801,143000,552576450,17950,17950,17950,17950,25
|
|
20230801,142900,552127700,17950,17950,17950,17950,5
|
|
20230801,142800,552037950,17950,17950,17950,17950,0
|
|
20230801,142700,552037950,17950,17950,17950,17950,4
|
|
20230801,142600,551966150,17950,17950,17950,17950,0
|
|
20230801,142500,551966150,17950,17950,17950,17950,5
|
|
20230801,142400,551876400,17950,17980,17980,17950,8
|
|
20230801,142300,551732770,17950,17980,17980,17940,12
|
|
20230801,142200,551517420,17980,17980,17980,17980,0
|
|
20230801,142100,551517420,17980,17980,17980,17980,1
|
|
20230801,142000,551499440,17940,17940,17940,17940,5
|
|
20230801,141900,551409740,17980,17980,17980,17980,0
|
|
20230801,141800,551409740,17980,17940,17980,17940,325
|
|
20230801,141700,545579200,17980,17980,17980,17980,1
|
|
20230801,141600,545561220,17950,17950,17950,17950,0
|
|
20230801,141500,545561220,17950,17950,17950,17950,0
|
|
20230801,141400,545561220,17950,17940,17950,17940,72
|
|
20230801,141300,544269430,17910,17920,17920,17910,7
|
|
20230801,141200,544144040,17910,17910,17910,17910,1
|
|
20230801,141100,544126130,17920,17920,17920,17920,0
|
|
20230801,141000,544126130,17920,17920,17920,17920,53
|
|
20230801,140900,543176370,17920,17920,17930,17920,191
|
|
20230801,140800,539753290,17900,17910,17910,17900,5
|
|
20230801,140700,539663770,17910,17910,17910,17910,0
|
|
20230801,140600,539663770,17910,17900,17910,17900,9
|
|
20230801,140500,539502590,17880,17880,17880,17880,6
|
|
20230801,140400,539395310,17890,17890,17890,17890,6
|
|
20230801,140300,539287970,17880,17880,17880,17860,10
|
|
20230801,140200,539109270,17870,17860,17870,17860,37
|
|
20230801,140100,538448140,17870,17880,17880,17870,222
|
|
20230801,140000,534480530,17890,17900,17900,17890,174
|
|
20230801,135900,531366230,17910,17920,17920,17910,307
|
|
20230801,135800,525867170,17920,17920,17920,17910,36
|
|
20230801,135700,525222300,17920,17920,17920,17920,359
|
|
20230801,135600,518789020,17920,17920,17920,17920,274
|
|
20230801,135500,513878940,17930,17930,17930,17930,452
|
|
20230801,135400,505774580,17930,17930,17930,17930,60
|
|
20230801,135300,504698780,17930,17930,17930,17930,20
|
|
20230801,135200,504340180,17930,17930,17930,17930,82
|
|
20230801,135100,502869920,17930,17930,17930,17930,1018
|
|
20230801,135000,484617180,17930,17930,17930,17930,62
|
|
20230801,134900,483505520,17950,17930,17950,17930,58
|
|
20230801,134800,482465350,17930,17930,17930,17930,72
|
|
20230801,134700,481174390,17930,17930,17930,17930,422
|
|
20230801,134600,473607930,17930,17930,17930,17930,18
|
|
20230801,134500,473285190,17930,17930,17930,17930,71
|
|
20230801,134400,472012160,17930,17930,17930,17930,38
|
|
20230801,134300,471330820,17930,17930,17930,17930,72
|
|
20230801,134200,470039860,17930,17940,17940,17930,169
|
|
20230801,134100,467008040,17940,17940,17940,17940,26
|
|
20230801,134000,466541600,17940,17940,17940,17940,669
|
|
20230801,133900,454539740,17940,17940,17940,17940,47
|
|
20230801,133800,453696560,17940,17940,17940,17940,173
|
|
20230801,133700,450592940,17940,17940,17940,17940,0
|
|
20230801,133600,450592940,17940,17940,17940,17940,84
|
|
20230801,133500,449085980,17940,17940,17940,17940,28
|
|
20230801,133400,448583660,17940,17950,17950,17940,15
|
|
20230801,133300,448314520,17950,17950,17950,17950,187
|
|
20230801,133200,444957870,17950,17950,17950,17950,26
|
|
20230801,133100,444491170,17950,17960,17960,17950,411
|
|
20230801,133000,437111720,17960,17960,17960,17950,98
|
|
20230801,132900,435351980,17950,17960,17960,17950,50
|
|
20230801,132800,434454180,17960,17950,17960,17950,145
|
|
20230801,132700,431851420,17950,17950,17950,17950,192
|
|
20230801,132600,428405020,17950,17950,17950,17950,84
|
|
20230801,132500,426897220,17950,17960,17960,17950,22
|
|
20230801,132400,426502290,17950,17950,17960,17950,142
|
|
20230801,132300,423952890,17950,17950,17950,17950,19
|
|
20230801,132200,423611840,17950,17950,17950,17950,18
|
|
20230801,132100,423288740,17950,17950,17950,17940,82
|
|
20230801,132000,421816920,17950,17940,17950,17940,36
|
|
20230801,131900,421170970,17950,17950,17950,17950,977
|
|
20230801,131800,403633820,17950,17950,17950,17950,20
|
|
20230801,131700,403274820,17950,17950,17950,17950,18
|
|
20230801,131600,402951720,17950,17950,17950,17950,83
|
|
20230801,131500,401461870,17950,17950,17950,17950,25
|
|
20230801,131400,401013120,17950,17950,17950,17950,62
|
|
20230801,131300,399900220,17960,17950,17960,17950,29
|
|
20230801,131200,399379560,17960,17950,17960,17950,121
|
|
20230801,131100,397207520,17950,17960,17960,17950,21
|
|
20230801,131000,396830440,17960,17960,17960,17960,29
|
|
20230801,130900,396309600,17960,17980,17980,17960,63
|
|
20230801,130800,395178090,17970,17980,17990,17970,121
|
|
20230801,130700,393002580,17970,17960,17970,17960,100
|
|
20230801,130600,391206300,17960,17960,17970,17960,29
|
|
20230801,130500,390685450,17960,17970,17970,17960,54
|
|
20230801,130400,389715370,17980,17980,17980,17970,30
|
|
20230801,130300,389176050,17980,17960,17980,17960,124
|
|
20230801,130200,386947020,17970,17950,17970,17950,79
|
|
20230801,130100,385528830,17960,17960,17960,17960,17
|
|
20230801,130000,385223510,17960,17960,17970,17960,74
|
|
20230801,125900,383894460,17970,17960,17970,17960,21
|
|
20230801,125800,383517280,17960,17960,17960,17960,247
|
|
20230801,125700,379081160,17960,17960,17960,17960,71
|
|
20230801,125600,377806000,17960,17960,17960,17960,25
|
|
20230801,125500,377357000,17960,17960,17960,17960,71
|
|
20230801,125400,376081840,17960,17960,17960,17960,220
|
|
20230801,125300,372130640,17960,17960,17960,17960,80
|
|
20230801,125200,370693840,17960,17960,17960,17960,18
|
|
20230801,125100,370370560,17960,17960,17960,17960,19
|
|
20230801,125000,370029320,17960,17960,17960,17960,73
|
|
20230801,124900,368718240,17960,17960,17960,17960,19
|
|
20230801,124800,368377000,17960,17960,17960,17960,80
|
|
20230801,124700,366940200,17960,17960,17960,17960,38
|
|
20230801,124600,366257720,17960,17960,17960,17960,19
|
|
20230801,124500,365916480,17960,17960,17960,17960,72
|
|
20230801,124400,364623360,17960,17960,17960,17960,19
|
|
20230801,124300,364282120,17960,17960,17960,17960,73
|
|
20230801,124200,362971040,17960,17960,17960,17960,23
|
|
20230801,124100,362557960,17960,17960,17960,17960,90
|
|
20230801,124000,360941560,17960,17960,17960,17960,22
|
|
20230801,123900,360546440,17970,17960,17980,17960,22
|
|
20230801,123800,360151190,17960,17960,17960,17960,82
|
|
20230801,123700,358678470,17960,17960,17960,17960,9
|
|
20230801,123600,358516830,17970,17970,17980,17960,92
|
|
20230801,123500,356864020,17960,17970,17970,17960,28
|
|
20230801,123400,356360940,17960,17950,17960,17950,15
|
|
20230801,123300,356091560,17950,17960,18000,17950,65
|
|
20230801,123200,354924640,17950,17960,17960,17950,266
|
|
20230801,123100,350147360,17950,17960,17960,17950,71
|
|
20230801,123000,348872810,17950,17950,17950,17950,27
|
|
20230801,122900,348388160,17960,17950,17960,17950,77
|
|
20230801,122800,347005960,17960,17950,17960,17950,26
|
|
20230801,122700,346539210,17950,17950,17950,17950,19
|
|
20230801,122600,346198160,17950,17950,17950,17950,63
|
|
20230801,122500,345067310,17960,17950,17960,17950,281
|
|
20230801,122400,340020840,17950,17950,17950,17950,72
|
|
20230801,122300,338728440,17950,17960,17970,17950,14
|
|
20230801,122200,338477070,17950,17960,17960,17950,25
|
|
20230801,122100,338028260,17950,17950,17960,17950,73
|
|
20230801,122000,336717900,17950,17950,17950,17950,25
|
|
20230801,121900,336269150,17960,17950,17960,17950,72
|
|
20230801,121800,334976650,17950,17950,17950,17950,28
|
|
20230801,121700,334474050,17950,17950,17950,17950,83
|
|
20230801,121600,332984200,17950,17950,17950,17950,22
|
|
20230801,121500,332589300,17950,17950,17950,17950,19
|
|
20230801,121400,332248250,17950,17960,17970,17950,79
|
|
20230801,121300,330829930,17950,17950,17950,17950,25
|
|
20230801,121200,330381180,17950,17950,17950,17950,80
|
|
20230801,121100,328945180,17960,17960,17960,17960,31
|
|
20230801,121000,328388420,17960,17960,17960,17960,91
|
|
20230801,120900,326754060,17960,17960,17960,17960,8
|
|
20230801,120800,326610380,17960,17960,17960,17960,0
|
|
20230801,120700,326610380,17960,17960,17970,17960,104
|
|
20230801,120600,324742430,17960,17960,17960,17960,8
|
|
20230801,120500,324598750,17960,17960,17960,17960,52
|
|
20230801,120400,323664830,17970,17950,17970,17950,39
|
|
20230801,120300,322964410,17950,17950,17950,17950,18
|
|
20230801,120200,322641310,17950,17950,17950,17950,77
|
|
20230801,120100,321259160,17960,17950,17960,17950,20
|
|
20230801,120000,320900150,17950,17950,17950,17950,76
|
|
20230801,115900,319535950,17950,17950,17950,17950,19
|
|
20230801,115800,319194900,17950,17950,17950,17950,82
|
|
20230801,115700,317723000,17950,17950,17950,17950,19
|
|
20230801,115600,317381950,17950,17940,17960,17940,85
|
|
20230801,115500,315855740,17940,17960,17960,17940,773
|
|
20230801,115400,301981920,17960,17960,17960,17960,27
|
|
20230801,115300,301497000,17960,17970,17980,17960,78
|
|
20230801,115200,300095330,17970,17960,17970,17960,29
|
|
20230801,115100,299574390,17960,17960,17960,17960,20
|
|
20230801,115000,299215190,17960,17960,17960,17960,80
|
|
20230801,114900,297778390,17960,17960,17960,17960,31
|
|
20230801,114800,297221630,17960,17970,17970,17960,64
|
|
20230801,114700,296072160,17970,17970,17970,17970,222
|
|
20230801,114600,292082820,17970,17970,17970,17970,64
|
|
20230801,114500,290932740,17980,17980,17980,17970,21
|
|
20230801,114400,290555170,17980,17970,17980,17970,31
|
|
20230801,114300,289997900,17970,17970,17980,17970,74
|
|
20230801,114200,288668020,17990,17970,17990,17970,10
|
|
20230801,114100,288488160,17990,17970,17990,17970,105
|
|
20230801,114000,286600670,17970,17970,17970,17970,21
|
|
20230801,113900,286223300,17980,17980,17980,17980,21
|
|
20230801,113800,285845720,17990,18000,18000,17990,44
|
|
20230801,113700,285054150,18000,18000,18000,18000,37
|
|
20230801,113600,284388150,18000,18030,18030,18000,31
|
|
20230801,113500,283830010,18040,18040,18040,18040,693
|
|
20230801,113400,271328290,18040,18040,18040,18040,70
|
|
20230801,113300,270065490,18040,18040,18040,18040,148
|
|
20230801,113200,267395570,18040,18040,18040,18040,19
|
|
20230801,113100,267052810,18040,18040,18040,18040,158
|
|
20230801,113000,264202490,18050,18050,18050,18040,44
|
|
20230801,112900,263408580,18040,18040,18040,18040,71
|
|
20230801,112800,262127740,18040,18050,18050,18040,20
|
|
20230801,112700,261766930,18040,17970,18040,17970,298
|
|
20230801,112600,256402190,17980,17970,17980,17960,124
|
|
20230801,112500,254173940,17960,17940,17960,17940,31
|
|
20230801,112400,253617530,17930,17930,17940,17930,130
|
|
20230801,112300,251286030,17930,17930,17930,17930,34
|
|
20230801,112200,250676410,17930,17940,17940,17930,22
|
|
20230801,112100,250281920,17940,17950,17960,17940,46
|
|
20230801,112000,249456330,17940,17950,17950,17940,24
|
|
20230801,111900,249025610,17960,17960,17960,17950,383
|
|
20230801,111800,242150100,17960,17960,17970,17960,21
|
|
20230801,111700,241772920,17970,17980,17990,17970,809
|
|
20230801,111600,227224900,18000,18000,18000,18000,46
|
|
20230801,111500,226396900,18040,18000,18040,18000,55
|
|
20230801,111400,225406860,18070,18070,18070,18070,0
|
|
20230801,111300,225406860,18070,17980,18070,17970,2312
|
|
20230801,111200,183800240,17990,18000,18000,17990,2350
|
|
20230801,111100,141511740,18000,18000,18000,18000,34
|
|
20230801,111000,140899740,18000,18010,18010,18000,125
|
|
20230801,110900,138648570,18000,18000,18000,18000,19
|
|
20230801,110800,138306570,18010,18010,18010,18010,110
|
|
20230801,110700,136325470,18010,18010,18010,18010,53
|
|
20230801,110600,135370940,18010,18020,18020,18010,33
|
|
20230801,110500,134776600,18010,18010,18020,18010,161
|
|
20230801,110400,131875990,18010,18020,18020,18010,41
|
|
20230801,110300,131137570,18010,18010,18010,18010,74
|
|
20230801,110200,129804830,18010,18020,18030,18010,266
|
|
20230801,110100,125010470,18010,18010,18010,18010,27
|
|
20230801,110000,124524200,18000,18000,18010,18000,82
|
|
20230801,105900,123048100,18000,18000,18000,18000,18
|
|
20230801,105800,122724100,18000,18020,18020,18000,48
|
|
20230801,105700,121859190,18020,18000,18020,18000,380
|
|
20230801,105600,115012030,18010,18010,18010,18010,20
|
|
20230801,105500,114651830,18010,18010,18010,18010,152
|
|
20230801,105400,111914310,18010,18020,18020,18010,45
|
|
20230801,105300,111103600,18010,18010,18010,18010,258
|
|
20230801,105200,106457020,18010,18010,18010,18010,20
|
|
20230801,105100,106096820,18010,18020,18020,18010,70
|
|
20230801,105000,104836000,18020,18020,18020,18020,10
|
|
20230801,104900,104655800,18030,18030,18030,18030,0
|
|
20230801,104800,104655800,18030,18030,18030,18030,6
|
|
20230801,104700,104547620,18030,18030,18030,18030,0
|
|
20230801,104600,104547620,18030,18030,18030,18030,1
|
|
20230801,104500,104529590,18030,18030,18030,18030,0
|
|
20230801,104400,104529590,18030,18030,18030,18030,1
|
|
20230801,104300,104511560,18020,18020,18020,18020,0
|
|
20230801,104200,104511560,18020,18020,18020,18020,0
|
|
20230801,104100,104511560,18020,18020,18020,18020,7
|
|
20230801,104000,104385420,18030,18030,18030,18030,2
|
|
20230801,103900,104349360,18020,18030,18030,18020,3
|
|
20230801,103800,104295290,18040,18040,18040,18040,100
|
|
20230801,103700,102491290,18040,18020,18040,18020,7
|
|
20230801,103600,102365130,18040,18040,18040,18040,0
|
|
20230801,103500,102365130,18040,18040,18040,18040,0
|
|
20230801,103400,102365130,18040,18040,18040,18040,18
|
|
20230801,103300,102040410,18030,18030,18030,18030,0
|
|
20230801,103200,102040410,18030,18010,18030,18010,37
|
|
20230801,103100,101373520,18030,18030,18030,18030,54
|
|
20230801,103000,100399900,18010,18010,18010,18010,0
|
|
20230801,102900,100399900,18010,18010,18010,18010,3
|
|
20230801,102800,100345870,18030,18030,18030,18030,0
|
|
20230801,102700,100345870,18030,18030,18030,18030,0
|
|
20230801,102600,100345870,18030,18030,18030,18030,0
|
|
20230801,102500,100345870,18030,18030,18030,18030,3
|
|
20230801,102400,100291780,18030,18030,18030,18030,10
|
|
20230801,102300,100111480,18030,18030,18030,18030,0
|
|
20230801,102200,100111480,18030,18030,18030,18030,0
|
|
20230801,102100,100111480,18030,18030,18030,18030,0
|
|
20230801,102000,100111480,18030,18030,18030,18030,0
|
|
20230801,101900,100111480,18030,18000,18030,18000,847
|
|
20230801,101800,84865360,18000,18000,18000,18000,0
|
|
20230801,101700,84865360,18000,17990,18000,17990,12
|
|
20230801,101600,84649410,18000,18000,18000,18000,1
|
|
20230801,101500,84631410,17990,17990,17990,17990,1
|
|
20230801,101400,84613420,18000,18000,18000,18000,1
|
|
20230801,101300,84595420,17990,17990,17990,17990,5
|
|
20230801,101200,84505470,18000,18000,18000,18000,1
|
|
20230801,101100,84487470,17970,17980,17990,17970,178
|
|
20230801,101000,81286530,17980,18000,18010,17980,694
|
|
20230801,100900,68794980,18000,18030,18030,18000,767
|
|
20230801,100800,54967430,18010,18010,18010,18010,3
|
|
20230801,100700,54913400,18010,18030,18030,18010,436
|
|
20230801,100600,47054290,18030,18030,18030,18030,0
|
|
20230801,100500,47054290,18030,18030,18030,18030,7
|
|
20230801,100400,46928080,18030,18030,18030,18030,0
|
|
20230801,100300,46928080,18030,18030,18030,18030,0
|
|
20230801,100200,46928080,18030,18030,18030,18030,0
|
|
20230801,100100,46928080,18030,18030,18030,18030,1
|
|
20230801,100000,46910050,18040,18040,18040,18040,3
|
|
20230801,095900,46855930,18040,18040,18040,18040,1
|
|
20230801,095800,46837890,18010,18010,18010,18010,0
|
|
20230801,095700,46837890,18010,18010,18010,18010,0
|
|
20230801,095600,46837890,18010,18010,18010,18010,0
|
|
20230801,095500,46837890,18010,18000,18040,18000,28
|
|
20230801,095400,46333830,18000,18000,18000,18000,0
|
|
20230801,095300,46333830,18000,18000,18000,18000,0
|
|
20230801,095200,46333830,18000,18000,18000,18000,0
|
|
20230801,095100,46333830,18000,18000,18000,18000,0
|
|
20230801,095000,46333830,18000,18000,18000,18000,0
|
|
20230801,094900,46333830,18000,18000,18000,18000,0
|
|
20230801,094800,46333830,18000,18010,18010,18000,157
|
|
20230801,094700,43506330,18010,18010,18010,18010,0
|
|
20230801,094600,43506330,18010,18010,18010,18010,0
|
|
20230801,094500,43506330,18010,18010,18010,18010,0
|
|
20230801,094400,43506330,18010,18010,18010,18010,1
|
|
20230801,094300,43488320,18040,18040,18040,18040,0
|
|
20230801,094200,43488320,18040,18040,18040,18010,7
|
|
20230801,094100,43362120,18020,18020,18020,18020,7
|
|
20230801,094000,43235980,18020,18020,18020,18020,7
|
|
20230801,093900,43109840,18020,18020,18020,18020,0
|
|
20230801,093800,43109840,18020,18040,18040,18020,5
|
|
20230801,093700,43019720,18020,18020,18020,18020,1
|
|
20230801,093600,43001700,18020,18030,18030,18020,66
|
|
20230801,093500,41812370,18040,18060,18060,18040,3
|
|
20230801,093400,41758220,18070,18070,18070,18070,2
|
|
20230801,093300,41722080,18020,18060,18060,18020,6
|
|
20230801,093200,41613890,18010,18090,18090,18010,42
|
|
20230801,093100,40854540,18090,18090,18090,18090,1
|
|
20230801,093000,40836450,18060,18090,18090,18060,98
|
|
20230801,092900,39063870,18090,18090,18090,18090,4
|
|
20230801,092800,38991510,18090,18090,18090,18090,0
|
|
20230801,092700,38991510,18090,17980,18090,17980,6
|
|
20230801,092600,38883490,18000,18090,18090,18000,12
|
|
20230801,092500,38667400,17980,17980,17980,17980,203
|
|
20230801,092400,35017460,17980,17980,17980,17980,3
|
|
20230801,092300,34963520,17980,17980,17980,17980,0
|
|
20230801,092200,34963520,17980,18090,18090,17980,5
|
|
20230801,092100,34873510,17970,17970,17970,17970,5
|
|
20230801,092000,34783660,17970,18010,18010,17970,36
|
|
20230801,091900,34135720,18010,18020,18020,18010,9
|
|
20230801,091800,33973620,18040,18050,18050,18040,362
|
|
20230801,091700,27443130,18090,18100,18100,18040,17
|
|
20230801,091600,27136340,18040,18040,18100,18040,28
|
|
20230801,091500,26630140,18040,18040,18040,18040,6
|
|
20230801,091400,26521900,18040,18040,18100,18040,241
|
|
20230801,091300,22174200,18040,18040,18040,18040,14
|
|
20230801,091200,21921640,18040,18040,18040,18040,7
|
|
20230801,091100,21795360,18050,18050,18050,18050,12
|
|
20230801,091000,21578760,18100,18100,18100,18100,23
|
|
20230801,090900,21162460,18100,18140,18140,18100,380
|
|
20230801,090800,14280380,18170,18120,18170,18120,248
|
|
20230801,090700,9780810,18120,18080,18120,18060,228
|
|
20230801,090600,5662980,18130,18140,18140,18130,171
|
|
20230801,090500,2561060,18140,18140,18140,18140,1
|
|
20230801,090400,2542920,18050,18050,18050,18050,0
|
|
20230801,090300,2542920,18050,18050,18050,18050,0
|
|
20230801,090200,2542920,18050,18050,18050,18050,2
|
|
20230801,090100,2506820,18050,18050,18050,18050,5
|
|
20230801,090000,2416570,18160,18170,18170,18160,133
|