642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,193900,357419640,12500,12500,12500,12500,204
|
|
20230818,193800,357419640,12500,12500,12500,12500,0
|
|
20230818,193700,357419640,12500,12500,12500,12500,0
|
|
20230818,193600,357419640,12500,12500,12500,12500,0
|
|
20230818,193500,357419640,12500,12500,12500,12500,0
|
|
20230818,193400,357419640,12500,12500,12500,12500,0
|
|
20230818,193300,357419640,12500,12500,12500,12500,0
|
|
20230818,193200,357419640,12500,12500,12500,12500,0
|
|
20230818,193100,357419640,12500,12500,12500,12500,0
|
|
20230818,193000,357419640,12500,12500,12500,12500,0
|
|
20230818,192900,357419640,12500,12500,12500,12500,0
|
|
20230818,192800,357419640,12500,12500,12500,12500,0
|
|
20230818,192700,357419640,12500,12500,12500,12500,0
|
|
20230818,192600,357419640,12500,12500,12500,12500,0
|
|
20230818,192500,357419640,12500,12500,12500,12500,0
|
|
20230818,192400,357419640,12500,12500,12500,12500,0
|
|
20230818,192300,357419640,12500,12500,12500,12500,0
|
|
20230818,192200,357419640,12500,12500,12500,12500,0
|
|
20230818,192100,357419640,12500,12500,12500,12500,0
|
|
20230818,192000,357419640,12500,12500,12500,12500,0
|
|
20230818,191900,357419640,12500,12500,12500,12500,0
|
|
20230818,191800,357419640,12500,12500,12500,12500,0
|
|
20230818,191700,357419640,12500,12500,12500,12500,0
|
|
20230818,191600,357419640,12500,12500,12500,12500,0
|
|
20230818,191500,357419640,12500,12500,12500,12500,0
|
|
20230818,191400,357419640,12500,12500,12500,12500,0
|
|
20230818,191300,357419640,12500,12500,12500,12500,0
|
|
20230818,191200,357419640,12500,12500,12500,12500,0
|
|
20230818,191100,357419640,12500,12500,12500,12500,0
|
|
20230818,191000,357419640,12500,12500,12500,12500,0
|
|
20230818,190900,357419640,12500,12500,12500,12500,204
|
|
20230818,190800,357419640,12500,12500,12500,12500,0
|
|
20230818,190700,357419640,12500,12500,12500,12500,0
|
|
20230818,190600,357419640,12500,12500,12500,12500,0
|
|
20230818,190500,357419640,12500,12500,12500,12500,0
|
|
20230818,190400,357419640,12500,12500,12500,12500,0
|
|
20230818,190300,357419640,12500,12500,12500,12500,0
|
|
20230818,190200,357419640,12500,12500,12500,12500,0
|
|
20230818,190100,357419640,12500,12500,12500,12500,0
|
|
20230818,190000,357419640,12500,12500,12500,12500,0
|
|
20230818,185900,357419640,12500,12500,12500,12500,0
|
|
20230818,185800,357419640,12500,12500,12500,12500,0
|
|
20230818,185700,357419640,12500,12500,12500,12500,0
|
|
20230818,185600,357419640,12500,12500,12500,12500,0
|
|
20230818,185500,357419640,12500,12500,12500,12500,0
|
|
20230818,185400,357419640,12500,12500,12500,12500,0
|
|
20230818,185300,357419640,12500,12500,12500,12500,0
|
|
20230818,185200,357419640,12500,12500,12500,12500,0
|
|
20230818,185100,357419640,12500,12500,12500,12500,0
|
|
20230818,185000,357419640,12500,12500,12500,12500,0
|
|
20230818,184900,357419640,12500,12500,12500,12500,0
|
|
20230818,184800,357419640,12500,12500,12500,12500,0
|
|
20230818,184700,357419640,12500,12500,12500,12500,0
|
|
20230818,184600,357419640,12500,12500,12500,12500,0
|
|
20230818,184500,357419640,12500,12500,12500,12500,0
|
|
20230818,184400,357419640,12500,12500,12500,12500,0
|
|
20230818,184300,357419640,12500,12500,12500,12500,0
|
|
20230818,184200,357419640,12500,12500,12500,12500,0
|
|
20230818,184100,357419640,12500,12500,12500,12500,0
|
|
20230818,184000,357419640,12500,12500,12500,12500,0
|
|
20230818,183900,357419640,12500,12500,12500,12500,204
|
|
20230818,183800,357419640,12500,12500,12500,12500,0
|
|
20230818,183700,357419640,12500,12500,12500,12500,0
|
|
20230818,183600,357419640,12500,12500,12500,12500,0
|
|
20230818,183500,357419640,12500,12500,12500,12500,0
|
|
20230818,183400,357419640,12500,12500,12500,12500,0
|
|
20230818,183300,357419640,12500,12500,12500,12500,0
|
|
20230818,183200,357419640,12500,12500,12500,12500,0
|
|
20230818,183100,357419640,12500,12500,12500,12500,0
|
|
20230818,183000,357419640,12500,12500,12500,12500,0
|
|
20230818,182900,357419640,12500,12500,12500,12500,0
|
|
20230818,182800,357419640,12500,12500,12500,12500,0
|
|
20230818,182700,357419640,12500,12500,12500,12500,0
|
|
20230818,182600,357419640,12500,12500,12500,12500,0
|
|
20230818,182500,357419640,12500,12500,12500,12500,0
|
|
20230818,182400,357419640,12500,12500,12500,12500,0
|
|
20230818,182300,357419640,12500,12500,12500,12500,0
|
|
20230818,182200,357419640,12500,12500,12500,12500,0
|
|
20230818,182100,357419640,12500,12500,12500,12500,0
|
|
20230818,182000,357419640,12500,12500,12500,12500,0
|
|
20230818,181900,357419640,12500,12500,12500,12500,0
|
|
20230818,181800,357419640,12500,12500,12500,12500,0
|
|
20230818,181700,357419640,12500,12500,12500,12500,0
|
|
20230818,181600,357419640,12500,12500,12500,12500,0
|
|
20230818,181500,357419640,12500,12500,12500,12500,0
|
|
20230818,181400,357419640,12500,12500,12500,12500,0
|
|
20230818,181300,357419640,12500,12500,12500,12500,0
|
|
20230818,181200,357419640,12500,12500,12500,12500,0
|
|
20230818,181100,357419640,12500,12500,12500,12500,0
|
|
20230818,181000,357419640,12500,12500,12500,12500,0
|
|
20230818,180900,357419640,12500,12500,12500,12500,204
|
|
20230818,180800,357419640,12500,12500,12500,12500,0
|
|
20230818,180700,357419640,12500,12500,12500,12500,0
|
|
20230818,180600,357419640,12500,12500,12500,12500,0
|
|
20230818,180500,357419640,12500,12500,12500,12500,0
|
|
20230818,180400,357419640,12500,12500,12500,12500,0
|
|
20230818,180300,357419640,12500,12500,12500,12500,0
|
|
20230818,180200,357419640,12500,12500,12500,12500,0
|
|
20230818,180100,357419640,12500,12500,12500,12500,0
|
|
20230818,180000,357419640,12500,12500,12500,12500,0
|
|
20230818,175900,357419640,12500,12500,12500,12500,0
|
|
20230818,175800,357419640,12500,12500,12500,12500,0
|
|
20230818,175700,357419640,12500,12500,12500,12500,0
|
|
20230818,175600,357419640,12500,12500,12500,12500,0
|
|
20230818,175500,357419640,12500,12500,12500,12500,0
|
|
20230818,175400,357419640,12500,12500,12500,12500,0
|
|
20230818,175300,357419640,12500,12500,12500,12500,0
|
|
20230818,175200,357419640,12500,12500,12500,12500,0
|
|
20230818,175100,357419640,12500,12500,12500,12500,0
|
|
20230818,175000,357419640,12500,12500,12500,12500,0
|
|
20230818,174900,357419640,12500,12500,12500,12500,0
|
|
20230818,174800,357419640,12500,12500,12500,12500,0
|
|
20230818,174700,357419640,12500,12500,12500,12500,0
|
|
20230818,174600,357419640,12500,12500,12500,12500,0
|
|
20230818,174500,357419640,12500,12500,12500,12500,0
|
|
20230818,174400,357419640,12500,12500,12500,12500,0
|
|
20230818,174300,357419640,12500,12500,12500,12500,0
|
|
20230818,174200,357419640,12500,12500,12500,12500,0
|
|
20230818,174100,357419640,12500,12500,12500,12500,0
|
|
20230818,174000,357419640,12500,12500,12500,12500,0
|
|
20230818,173900,357419640,12500,12500,12500,12500,204
|
|
20230818,173800,357419640,12500,12500,12500,12500,0
|
|
20230818,173700,357419640,12500,12500,12500,12500,0
|
|
20230818,173600,357419640,12500,12500,12500,12500,0
|
|
20230818,173500,357419640,12500,12500,12500,12500,0
|
|
20230818,173400,357419640,12500,12500,12500,12500,0
|
|
20230818,173300,357419640,12500,12500,12500,12500,0
|
|
20230818,173200,357419640,12500,12500,12500,12500,0
|
|
20230818,173100,357419640,12500,12500,12500,12500,0
|
|
20230818,173000,357419640,12500,12500,12500,12500,0
|
|
20230818,172900,357419640,12500,12500,12500,12500,0
|
|
20230818,172800,357419640,12500,12500,12500,12500,0
|
|
20230818,172700,357419640,12500,12500,12500,12500,0
|
|
20230818,172600,357419640,12500,12500,12500,12500,0
|
|
20230818,172500,357419640,12500,12500,12500,12500,0
|
|
20230818,172400,357419640,12500,12500,12500,12500,0
|
|
20230818,172300,357419640,12500,12500,12500,12500,0
|
|
20230818,172200,357419640,12500,12500,12500,12500,0
|
|
20230818,172100,357419640,12500,12500,12500,12500,0
|
|
20230818,172000,357419640,12500,12500,12500,12500,0
|
|
20230818,171900,357419640,12500,12500,12500,12500,0
|
|
20230818,171800,357419640,12500,12500,12500,12500,0
|
|
20230818,171700,357419640,12500,12500,12500,12500,0
|
|
20230818,171600,357419640,12500,12500,12500,12500,0
|
|
20230818,171500,357419640,12500,12500,12500,12500,0
|
|
20230818,171400,357419640,12500,12500,12500,12500,0
|
|
20230818,171300,357419640,12500,12500,12500,12500,0
|
|
20230818,171200,357419640,12500,12500,12500,12500,0
|
|
20230818,171100,357419640,12500,12500,12500,12500,0
|
|
20230818,171000,357419640,12500,12500,12500,12500,0
|
|
20230818,170900,357419640,12500,12500,12500,12500,204
|
|
20230818,170800,357419640,12500,12500,12500,12500,0
|
|
20230818,170700,357419640,12500,12500,12500,12500,0
|
|
20230818,170600,357419640,12500,12500,12500,12500,0
|
|
20230818,170500,357419640,12500,12500,12500,12500,0
|
|
20230818,170400,357419640,12500,12500,12500,12500,0
|
|
20230818,170300,357419640,12500,12500,12500,12500,0
|
|
20230818,170200,357419640,12500,12500,12500,12500,0
|
|
20230818,170100,357419640,12500,12500,12500,12500,0
|
|
20230818,170000,357419640,12500,12500,12500,12500,0
|
|
20230818,165900,357419640,12500,12500,12500,12500,0
|
|
20230818,165800,357419640,12500,12500,12500,12500,0
|
|
20230818,165700,357419640,12500,12500,12500,12500,0
|
|
20230818,165600,357419640,12500,12500,12500,12500,0
|
|
20230818,165500,357419640,12500,12500,12500,12500,0
|
|
20230818,165400,357419640,12500,12500,12500,12500,0
|
|
20230818,165300,357419640,12500,12500,12500,12500,0
|
|
20230818,165200,357419640,12500,12500,12500,12500,0
|
|
20230818,165100,357419640,12500,12500,12500,12500,0
|
|
20230818,165000,357419640,12500,12500,12500,12500,0
|
|
20230818,164900,357419640,12500,12500,12500,12500,0
|
|
20230818,164800,357419640,12500,12500,12500,12500,0
|
|
20230818,164700,357419640,12500,12500,12500,12500,0
|
|
20230818,164600,357419640,12500,12500,12500,12500,0
|
|
20230818,164500,357419640,12500,12500,12500,12500,0
|
|
20230818,164400,357419640,12500,12500,12500,12500,0
|
|
20230818,164300,357419640,12500,12500,12500,12500,0
|
|
20230818,164200,357419640,12500,12500,12500,12500,0
|
|
20230818,164100,357419640,12500,12500,12500,12500,0
|
|
20230818,164000,357419640,12500,12500,12500,12500,0
|
|
20230818,163900,357419640,12500,12500,12500,12500,204
|
|
20230818,163800,357419640,12500,12500,12500,12500,0
|
|
20230818,163700,357419640,12500,12500,12500,12500,0
|
|
20230818,163600,357419640,12500,12500,12500,12500,0
|
|
20230818,163500,357419640,12500,12500,12500,12500,0
|
|
20230818,163400,357419640,12500,12500,12500,12500,0
|
|
20230818,163300,357419640,12500,12500,12500,12500,0
|
|
20230818,163200,357419640,12500,12500,12500,12500,0
|
|
20230818,163100,357419640,12500,12500,12500,12500,0
|
|
20230818,163000,357419640,12500,12500,12500,12500,0
|
|
20230818,162900,357419640,12500,12500,12500,12500,0
|
|
20230818,162800,357419640,12500,12500,12500,12500,0
|
|
20230818,162700,357419640,12500,12500,12500,12500,0
|
|
20230818,162600,357419640,12500,12500,12500,12500,0
|
|
20230818,162500,357419640,12500,12500,12500,12500,0
|
|
20230818,162400,357419640,12500,12500,12500,12500,0
|
|
20230818,162300,357419640,12500,12500,12500,12500,0
|
|
20230818,162200,357419640,12500,12500,12500,12500,0
|
|
20230818,162100,357419640,12500,12500,12500,12500,0
|
|
20230818,162000,357419640,12500,12500,12500,12500,0
|
|
20230818,161900,357419640,12500,12500,12500,12500,0
|
|
20230818,161800,357419640,12500,12500,12500,12500,0
|
|
20230818,161700,357419640,12500,12500,12500,12500,0
|
|
20230818,161600,357419640,12500,12500,12500,12500,0
|
|
20230818,161500,357419640,12500,12500,12500,12500,0
|
|
20230818,161400,357419640,12500,12500,12500,12500,0
|
|
20230818,161300,357419640,12500,12500,12500,12500,0
|
|
20230818,161200,357419640,12500,12500,12500,12500,0
|
|
20230818,161100,357419640,12500,12500,12500,12500,0
|
|
20230818,161000,357419640,12500,12500,12500,12500,0
|
|
20230818,160900,357419640,12500,12500,12500,12500,204
|
|
20230818,160800,357419640,12500,12500,12500,12500,0
|
|
20230818,160700,357419640,12500,12500,12500,12500,0
|
|
20230818,160600,357419640,12500,12500,12500,12500,0
|
|
20230818,160500,357419640,12500,12500,12500,12500,0
|
|
20230818,160400,357419640,12500,12500,12500,12500,0
|
|
20230818,160300,357419640,12500,12500,12500,12500,0
|
|
20230818,160200,357419640,12500,12500,12500,12500,0
|
|
20230818,160100,357419640,12500,12500,12500,12500,0
|
|
20230818,160000,357419640,12500,12500,12500,12500,0
|
|
20230818,155900,357419640,12500,12500,12500,12500,0
|
|
20230818,155800,357419640,12500,12500,12500,12500,0
|
|
20230818,155700,357419640,12500,12500,12500,12500,0
|
|
20230818,155600,357419640,12500,12500,12500,12500,0
|
|
20230818,155500,357419640,12500,12500,12500,12500,0
|
|
20230818,155400,357419640,12500,12500,12500,12500,0
|
|
20230818,155300,357419640,12500,12500,12500,12500,0
|
|
20230818,155200,357419640,12500,12500,12500,12500,0
|
|
20230818,155100,357419640,12500,12500,12500,12500,0
|
|
20230818,155000,357419640,12500,12500,12500,12500,0
|
|
20230818,154900,357419640,12500,12500,12500,12500,0
|
|
20230818,154800,357419640,12500,12500,12500,12500,0
|
|
20230818,154700,357419640,12500,12500,12500,12500,0
|
|
20230818,154600,357419640,12500,12500,12500,12500,0
|
|
20230818,154500,357419640,12500,12500,12500,12500,0
|
|
20230818,154400,357419640,12500,12500,12500,12500,0
|
|
20230818,154300,357419640,12500,12500,12500,12500,0
|
|
20230818,154200,357419640,12500,12500,12500,12500,0
|
|
20230818,154100,357419640,12500,12500,12500,12500,0
|
|
20230818,154000,357419640,12500,12500,12500,12500,0
|
|
20230818,153900,357419640,12500,12500,12500,12500,204
|
|
20230818,153800,357419640,12500,12500,12500,12500,0
|
|
20230818,153700,357419640,12500,12500,12500,12500,0
|
|
20230818,153600,357419640,12500,12500,12500,12500,0
|
|
20230818,153500,357419640,12500,12500,12500,12500,0
|
|
20230818,153400,357419640,12500,12500,12500,12500,0
|
|
20230818,153300,357419640,12500,12500,12500,12500,0
|
|
20230818,153200,357419640,12500,12500,12500,12500,0
|
|
20230818,153100,357419640,12500,12500,12500,12500,0
|
|
20230818,153000,357419640,12500,12500,12500,12500,204
|
|
20230818,152900,354869640,12500,12500,12500,12500,0
|
|
20230818,152800,354869640,12500,12500,12500,12500,0
|
|
20230818,152700,354869640,12500,12500,12500,12500,0
|
|
20230818,152600,354869640,12500,12500,12500,12500,0
|
|
20230818,152500,354869640,12500,12500,12500,12500,0
|
|
20230818,152400,354869640,12500,12500,12500,12500,0
|
|
20230818,152300,354869640,12500,12500,12500,12500,0
|
|
20230818,152200,354869640,12500,12500,12500,12500,0
|
|
20230818,152100,354869640,12500,12500,12500,12500,0
|
|
20230818,152000,354869640,12500,12500,12500,12500,0
|
|
20230818,151900,354869640,12500,12510,12510,12500,9
|
|
20230818,151800,354757120,12570,12570,12570,12570,0
|
|
20230818,151700,354757120,12570,12510,12570,12510,37
|
|
20230818,151600,354292510,12590,12530,12590,12530,50
|
|
20230818,151500,353663580,12510,12510,12520,12510,11
|
|
20230818,151400,353525960,12510,12510,12510,12510,5
|
|
20230818,151300,353463410,12590,12510,12590,12510,13
|
|
20230818,151200,353300290,12590,12510,12590,12510,16
|
|
20230818,151100,353099450,12580,12510,12580,12510,21
|
|
20230818,151000,352835630,12590,12500,12590,12500,20
|
|
20230818,150900,352584570,12570,12500,12570,12500,7
|
|
20230818,150800,352497000,12500,12500,12500,12500,6
|
|
20230818,150700,352422000,12500,12500,12500,12500,6
|
|
20230818,150600,352347000,12500,12500,12500,12500,6
|
|
20230818,150500,352272000,12500,12500,12500,12500,5
|
|
20230818,150400,352209500,12500,12500,12500,12500,6
|
|
20230818,150300,352134500,12500,12500,12500,12500,6
|
|
20230818,150200,352059500,12510,12510,12510,12510,6
|
|
20230818,150100,351984440,12510,12510,12510,12510,6
|
|
20230818,150000,351909380,12510,12580,12580,12510,224
|
|
20230818,145900,349095630,12560,12560,12580,12560,27
|
|
20230818,145800,348756110,12580,12560,12580,12560,19
|
|
20230818,145700,348517210,12560,12560,12580,12560,21
|
|
20230818,145600,348253190,12580,12550,12580,12550,20
|
|
20230818,145500,348001800,12550,12570,12570,12550,24
|
|
20230818,145400,347700340,12550,12550,12550,12550,20
|
|
20230818,145300,347449340,12540,12560,12560,12530,306
|
|
20230818,145200,343609120,12560,12570,12570,12550,121
|
|
20230818,145100,342089390,12570,12570,12580,12570,62
|
|
20230818,145000,341309530,12570,12570,12580,12570,24
|
|
20230818,144900,341007720,12580,12580,12580,12580,31
|
|
20230818,144800,340617740,12590,12570,12590,12570,98
|
|
20230818,144700,339384060,12590,12570,12590,12570,22
|
|
20230818,144600,339107260,12570,12570,12580,12570,65
|
|
20230818,144500,338289580,12570,12590,12590,12560,20
|
|
20230818,144400,338037980,12580,12580,12580,12580,8
|
|
20230818,144300,337937340,12580,12580,12580,12580,8
|
|
20230818,144200,337836700,12590,12580,12590,12580,50
|
|
20230818,144100,337207300,12580,12590,12590,12580,17
|
|
20230818,144000,336993310,12580,12580,12580,12580,9
|
|
20230818,143900,336880090,12550,12580,12580,12550,17
|
|
20230818,143800,336666410,12580,12560,12580,12550,10
|
|
20230818,143700,336540830,12570,12570,12590,12570,62
|
|
20230818,143600,335760840,12570,12570,12580,12570,22
|
|
20230818,143500,335484170,12570,12570,12590,12570,62
|
|
20230818,143400,334703930,12560,12580,12580,12560,66
|
|
20230818,143300,333873720,12570,12560,12570,12560,10
|
|
20230818,143200,333748040,12560,12560,12560,12560,8
|
|
20230818,143100,333647560,12550,12550,12560,12550,51
|
|
20230818,143000,333007120,12540,12550,12550,12540,16
|
|
20230818,142900,332806340,12540,12540,12540,12540,9
|
|
20230818,142800,332693480,12550,12550,12570,12550,56
|
|
20230818,142700,331990030,12550,12550,12570,12550,31
|
|
20230818,142600,331600720,12570,12550,12570,12550,24
|
|
20230818,142500,331299260,12570,12570,12570,12540,119
|
|
20230818,142400,329803700,12570,12540,12570,12540,11
|
|
20230818,142300,329665610,12570,12540,12570,12540,135
|
|
20230818,142200,327970000,12530,12530,12530,12530,6
|
|
20230818,142100,327894820,12560,12530,12560,12530,19
|
|
20230818,142000,327656360,12530,12540,12540,12530,32
|
|
20230818,141900,327255330,12540,12530,12540,12530,18
|
|
20230818,141800,327029730,12530,12540,12550,12520,62
|
|
20230818,141700,326252020,12540,12550,12590,12540,133
|
|
20230818,141600,324580660,12540,12590,12590,12540,19
|
|
20230818,141500,324341750,12540,12540,12540,12540,6
|
|
20230818,141400,324266510,12590,12540,12590,12540,18
|
|
20230818,141300,324040140,12580,12520,12580,12520,19
|
|
20230818,141200,323801480,12590,12520,12590,12520,19
|
|
20230818,141100,323562690,12520,12590,12590,12520,19
|
|
20230818,141000,323323900,12530,12530,12530,12530,102
|
|
20230818,140900,322045840,12600,12550,12600,12540,298
|
|
20230818,140800,318307210,12600,12570,12600,12560,313
|
|
20230818,140700,314373800,12580,12600,12610,12580,213
|
|
20230818,140600,311692340,12600,12620,12620,12600,16
|
|
20230818,140500,311490470,12610,12610,12620,12610,46
|
|
20230818,140400,310910020,12610,12610,12610,12610,6
|
|
20230818,140300,310834360,12620,12610,12620,12610,19
|
|
20230818,140200,310594640,12620,12610,12620,12610,45
|
|
20230818,140100,310026800,12610,12610,12610,12610,14
|
|
20230818,140000,309850260,12610,12600,12610,12600,7
|
|
20230818,135900,309762050,12620,12610,12620,12600,93
|
|
20230818,135800,308588520,12610,12590,12610,12590,18
|
|
20230818,135700,308361660,12590,12610,12610,12590,19
|
|
20230818,135600,308122190,12600,12600,12620,12590,104
|
|
20230818,135500,306811660,12600,12630,12630,12600,101
|
|
20230818,135400,305537950,12620,12630,12630,12620,61
|
|
20230818,135300,304767740,12620,12620,12630,12620,22
|
|
20230818,135200,304489950,12620,12630,12630,12620,20
|
|
20230818,135100,304237420,12620,12610,12620,12610,12
|
|
20230818,135000,304086020,12610,12610,12610,12610,3
|
|
20230818,134900,304048190,12620,12600,12620,12600,19
|
|
20230818,134800,303808530,12600,12610,12620,12600,57
|
|
20230818,134700,303089700,12610,12610,12630,12610,22
|
|
20230818,134600,302812020,12610,12630,12630,12610,113
|
|
20230818,134500,301386850,12610,12620,12620,12610,45
|
|
20230818,134400,300819010,12620,12620,12630,12620,16
|
|
20230818,134300,300616960,12620,12620,12630,12620,13
|
|
20230818,134200,300452890,12610,12630,12630,12610,57
|
|
20230818,134100,299733480,12610,12620,12620,12610,9
|
|
20230818,134000,299619960,12620,12610,12620,12610,58
|
|
20230818,133900,298888160,12610,12610,12610,12610,10
|
|
20230818,133800,298762060,12610,12610,12620,12610,22
|
|
20230818,133700,298484490,12630,12610,12630,12610,19
|
|
20230818,133600,298244640,12620,12610,12620,12610,45
|
|
20230818,133500,297676800,12630,12620,12630,12610,74
|
|
20230818,133400,296743330,12630,12630,12630,12620,136
|
|
20230818,133300,295026500,12630,12620,12630,12620,125
|
|
20230818,133200,293448880,12630,12610,12630,12610,19
|
|
20230818,133100,293209030,12610,12620,12620,12610,45
|
|
20230818,133000,292641190,12620,12640,12640,12620,571
|
|
20230818,132900,285430730,12650,12640,12650,12640,22
|
|
20230818,132800,285152490,12650,12640,12650,12640,56
|
|
20230818,132700,284444140,12640,12650,12650,12640,19
|
|
20230818,132600,284203850,12650,12640,12650,12640,47
|
|
20230818,132500,283609360,12650,12640,12650,12640,21
|
|
20230818,132400,283343800,12650,12650,12650,12640,22
|
|
20230818,132300,283065560,12640,12640,12650,12640,41
|
|
20230818,132200,282547200,12630,12650,12650,12630,18
|
|
20230818,132100,282319600,12640,12650,12650,12640,9
|
|
20230818,132000,282205810,12650,12640,12650,12640,18
|
|
20230818,131900,281978170,12640,12630,12640,12630,46
|
|
20230818,131800,281396790,12630,12640,12640,12630,22
|
|
20230818,131700,281118780,12630,12650,12650,12630,73
|
|
20230818,131600,280195990,12650,12640,12650,12640,43
|
|
20230818,131500,279652090,12650,12660,12660,12640,94
|
|
20230818,131400,278463010,12670,12650,12670,12650,19
|
|
20230818,131300,278222400,12670,12660,12670,12660,19
|
|
20230818,131200,277981790,12660,12670,12670,12660,26
|
|
20230818,131100,277652470,12660,12660,12660,12660,29
|
|
20230818,131000,277285330,12650,12640,12650,12640,27
|
|
20230818,130900,276944000,12650,12660,12660,12650,17
|
|
20230818,130800,276728790,12650,12650,12650,12650,11
|
|
20230818,130700,276589640,12650,12650,12650,12650,13
|
|
20230818,130600,276425190,12650,12660,12660,12650,4
|
|
20230818,130500,276374560,12650,12620,12650,12620,78
|
|
20230818,130400,275389280,12620,12630,12630,12620,16
|
|
20230818,130300,275187230,12630,12650,12650,12630,45
|
|
20230818,130200,274618640,12600,12650,12650,12600,19
|
|
20230818,130100,274378590,12600,12640,12640,12600,890
|
|
20230818,130000,263154950,12640,12650,12650,12640,21
|
|
20230818,125900,262889360,12640,12650,12650,12640,18
|
|
20230818,125800,262661710,12640,12650,12650,12640,18
|
|
20230818,125700,262434070,12640,12650,12650,12640,9
|
|
20230818,125600,262320280,12650,12640,12650,12640,184
|
|
20230818,125500,259992720,12640,12650,12650,12640,48
|
|
20230818,125400,259385620,12640,12650,12650,12640,22
|
|
20230818,125300,259107380,12640,12650,12650,12640,56
|
|
20230818,125200,258399030,12640,12640,12640,12640,7
|
|
20230818,125100,258310550,12640,12640,12650,12640,26
|
|
20230818,125000,257981750,12630,12610,12650,12610,85
|
|
20230818,124900,256907080,12610,12640,12640,12610,362
|
|
20230818,124800,252336910,12630,12620,12650,12620,75
|
|
20230818,124700,251389870,12620,12620,12620,12620,6
|
|
20230818,124600,251314150,12620,12640,12640,12620,102
|
|
20230818,124500,250026130,12650,12630,12650,12630,51
|
|
20230818,124400,249381760,12630,12630,12630,12630,34
|
|
20230818,124300,248952340,12650,12650,12650,12620,21
|
|
20230818,124200,248686910,12620,12620,12620,12620,18
|
|
20230818,124100,248459750,12620,12640,12640,12620,339
|
|
20230818,124000,244181500,12640,12630,12640,12630,15
|
|
20230818,123900,243991960,12640,12630,12640,12630,62
|
|
20230818,123800,243208340,12630,12640,12640,12630,18
|
|
20230818,123700,242980880,12640,12630,12640,12630,9
|
|
20230818,123600,242867180,12640,12630,12640,12630,57
|
|
20230818,123500,242146750,12640,12630,12640,12630,18
|
|
20230818,123400,241919290,12640,12640,12640,12630,22
|
|
20230818,123300,241641270,12620,12640,12640,12620,18
|
|
20230818,123200,241413870,12630,12630,12630,12630,6
|
|
20230818,123100,241338090,12640,12630,12640,12630,32
|
|
20230818,123000,240933700,12630,12620,12630,12620,41
|
|
20230818,122900,240415920,12620,12630,12630,12620,22
|
|
20230818,122800,240138120,12630,12630,12630,12620,183
|
|
20230818,122700,237826890,12610,12610,12610,12610,6
|
|
20230818,122600,237751230,12630,12610,12630,12610,19
|
|
20230818,122500,237511380,12610,12620,12630,12610,69
|
|
20230818,122400,236640620,12620,12620,12630,12620,72
|
|
20230818,122300,235731300,12620,12620,12620,12620,8
|
|
20230818,122200,235630340,12620,12620,12620,12620,43
|
|
20230818,122100,235087680,12610,12610,12610,12610,8
|
|
20230818,122000,234986800,12610,12610,12610,12610,7
|
|
20230818,121900,234898530,12600,12600,12600,12590,21
|
|
20230818,121800,234633980,12580,12580,12580,12580,6
|
|
20230818,121700,234558500,12600,12590,12600,12590,18
|
|
20230818,121600,234331760,12600,12580,12600,12580,16
|
|
20230818,121500,234130350,12570,12590,12590,12570,18
|
|
20230818,121400,233903850,12570,12590,12590,12570,44
|
|
20230818,121300,233350430,12590,12580,12590,12580,47
|
|
20230818,121200,232758780,12580,12580,12580,12570,10
|
|
20230818,121100,232633040,12580,12580,12590,12580,16
|
|
20230818,121000,232431630,12580,12580,12580,12570,23
|
|
20230818,120900,232142350,12580,12580,12580,12580,14
|
|
20230818,120800,231966230,12570,12580,12590,12570,47
|
|
20230818,120700,231375000,12570,12570,12570,12560,8
|
|
20230818,120600,231274490,12570,12580,12580,12560,22
|
|
20230818,120500,230997880,12570,12580,12580,12570,60
|
|
20230818,120400,230243140,12570,12570,12580,12570,57
|
|
20230818,120300,229526150,12550,12570,12570,12550,396
|
|
20230818,120200,224548550,12550,12540,12570,12540,764
|
|
20230818,120100,214951680,12560,12540,12560,12540,19
|
|
20230818,120000,214713160,12560,12550,12560,12550,19
|
|
20230818,115900,214474580,12550,12520,12560,12520,53
|
|
20230818,115800,213809200,12520,12530,12530,12520,212
|
|
20230818,115700,211152900,12530,12520,12530,12520,559
|
|
20230818,115600,204148690,12530,12510,12530,12510,60
|
|
20230818,115500,203397050,12530,12520,12530,12520,19
|
|
20230818,115400,203159050,12520,12530,12530,12520,19
|
|
20230818,115300,202921040,12530,12520,12530,12520,45
|
|
20230818,115200,202357250,12530,12520,12530,12520,18
|
|
20230818,115100,202131770,12520,12520,12520,12520,5
|
|
20230818,115000,202069170,12530,12520,12530,12500,156
|
|
20230818,114900,200116450,12520,12530,12530,12520,19
|
|
20230818,114800,199878440,12520,12530,12530,12520,46
|
|
20230818,114700,199302130,12530,12520,12530,12520,21
|
|
20230818,114600,199039060,12530,12530,12530,12520,39
|
|
20230818,114500,198550450,12520,12530,12530,12520,56
|
|
20230818,114400,197848820,12530,12530,12530,12520,23
|
|
20230818,114300,197560690,12520,12520,12520,12520,6
|
|
20230818,114200,197485570,12530,12550,12550,12530,342
|
|
20230818,114100,193198800,12560,12550,12560,12550,19
|
|
20230818,114000,192960220,12550,12560,12560,12550,30
|
|
20230818,113900,192583580,12560,12560,12560,12550,47
|
|
20230818,113800,191993310,12560,12560,12560,12550,20
|
|
20230818,113700,191742170,12560,12550,12560,12550,18
|
|
20230818,113600,191516150,12540,12540,12560,12540,30
|
|
20230818,113500,191139660,12540,12560,12560,12540,206
|
|
20230818,113400,188552870,12550,12550,12550,12550,6
|
|
20230818,113300,188477570,12560,12550,12560,12540,21
|
|
20230818,113200,188213920,12560,12550,12560,12540,93
|
|
20230818,113100,187046710,12560,12560,12570,12560,53
|
|
20230818,113000,186380900,12550,12560,12570,12550,25
|
|
20230818,112900,186066810,12560,12550,12560,12550,68
|
|
20230818,112800,185212750,12560,12540,12560,12540,21
|
|
20230818,112700,184949090,12540,12560,12560,12540,39
|
|
20230818,112600,184459520,12550,12560,12560,12550,20
|
|
20230818,112500,184208380,12560,12560,12570,12560,49
|
|
20230818,112400,183592560,12530,12550,12550,12530,97
|
|
20230818,112300,182375370,12550,12460,12550,12460,1363
|
|
20230818,112200,165377920,12460,12410,12460,12410,2972
|
|
20230818,112100,128452350,12390,12400,12400,12390,541
|
|
20230818,112000,121744000,12390,12400,12400,12390,18
|
|
20230818,111900,121520860,12390,12390,12390,12390,6
|
|
20230818,111800,121446520,12380,12400,12400,12380,27
|
|
20230818,111700,121111840,12390,12390,12390,12390,7
|
|
20230818,111600,121025110,12390,12400,12400,12390,55
|
|
20230818,111500,120343150,12390,12400,12400,12390,21
|
|
20230818,111400,120082810,12390,12390,12390,12390,6
|
|
20230818,111300,120008470,12390,12390,12400,12390,64
|
|
20230818,111200,119214990,12400,12390,12400,12390,21
|
|
20230818,111100,118954650,12390,12370,12390,12370,15
|
|
20230818,111000,118768910,12380,12390,12390,12380,18
|
|
20230818,110900,118545940,12390,12390,12390,12390,6
|
|
20230818,110800,118471600,12390,12380,12390,12380,56
|
|
20230818,110700,117777820,12380,12380,12380,12380,7
|
|
20230818,110600,117691160,12380,12370,12380,12370,100
|
|
20230818,110500,116453220,12380,12380,12380,12370,56
|
|
20230818,110400,115759990,12380,12400,12400,12380,14
|
|
20230818,110300,115586560,12400,12390,12400,12390,49
|
|
20230818,110200,114979320,12400,12380,12400,12380,18
|
|
20230818,110100,114756240,12390,12380,12390,12380,191
|
|
20230818,110000,112389900,12380,12380,12380,12370,20
|
|
20230818,105900,112142360,12380,12370,12380,12370,85
|
|
20230818,105800,111090110,12380,12380,12380,12370,22
|
|
20230818,105700,110817810,12380,12370,12380,12370,169
|
|
20230818,105600,108725650,12380,12380,12380,12370,58
|
|
20230818,105500,108007670,12370,12370,12380,12370,10
|
|
20230818,105400,107883940,12380,12370,12380,12370,18
|
|
20230818,105300,107661160,12380,12370,12380,12370,58
|
|
20230818,105200,106943170,12380,12370,12380,12370,121
|
|
20230818,105100,105446250,12380,12390,12390,12380,240
|
|
20230818,105000,102474540,12380,12380,12380,12380,6
|
|
20230818,104900,102400260,12390,12390,12390,12380,21
|
|
20230818,104800,102140130,12390,12390,12390,12380,58
|
|
20230818,104700,101421570,12380,12390,12390,12380,17
|
|
20230818,104600,101210990,12390,12400,12400,12390,22
|
|
20230818,104500,100938240,12390,12400,12400,12390,45
|
|
20230818,104400,100380300,12400,12390,12400,12390,18
|
|
20230818,104300,100157160,12400,12390,12400,12390,19
|
|
20230818,104200,99921620,12390,12400,12400,12390,173
|
|
20230818,104100,97776480,12390,12400,12400,12390,18
|
|
20230818,104000,97553330,12390,12400,12400,12390,10
|
|
20230818,103900,97429390,12390,12390,12400,12390,58
|
|
20230818,103800,96710260,12390,12400,12400,12390,19
|
|
20230818,103700,96474720,12390,12400,12400,12390,31
|
|
20230818,103600,96090380,12390,12400,12400,12390,38
|
|
20230818,103500,95619330,12390,12400,12400,12390,7
|
|
20230818,103400,95532590,12390,12400,12400,12390,48
|
|
20230818,103300,94937450,12390,12400,12400,12390,19
|
|
20230818,103200,94701910,12390,12400,12400,12390,18
|
|
20230818,103100,94478770,12390,12400,12400,12390,65
|
|
20230818,103000,93672830,12390,12390,12390,12390,5
|
|
20230818,102900,93610880,12390,12400,12400,12390,18
|
|
20230818,102800,93387740,12390,12390,12400,12390,31
|
|
20230818,102700,93003520,12360,12400,12400,12360,28
|
|
20230818,102600,92656560,12350,12320,12370,12320,2392
|
|
20230818,102500,63136420,12310,12320,12330,12310,142
|
|
20230818,102400,61387000,12340,12320,12340,12320,18
|
|
20230818,102300,61165000,12340,12330,12340,12330,19
|
|
20230818,102200,60930600,12340,12320,12340,12320,61
|
|
20230818,102100,60177980,12340,12320,12340,12320,439
|
|
20230818,102000,54761060,12310,12310,12310,12310,11
|
|
20230818,101900,54625650,12310,12310,12310,12310,39
|
|
20230818,101800,54145560,12290,12290,12290,12290,1
|
|
20230818,101700,54133270,12290,12300,12300,12290,105
|
|
20230818,101600,52842760,12300,12300,12300,12300,36
|
|
20230818,101500,52399960,12300,12300,12300,12300,0
|
|
20230818,101400,52399960,12300,12300,12300,12300,77
|
|
20230818,101300,51452860,12310,12310,12310,12310,4
|
|
20230818,101200,51403620,12310,12310,12310,12310,1
|
|
20230818,101100,51391310,12270,12270,12270,12270,0
|
|
20230818,101000,51391310,12270,12270,12270,12270,0
|
|
20230818,100900,51391310,12270,12270,12270,12270,0
|
|
20230818,100800,51391310,12270,12270,12270,12270,14
|
|
20230818,100700,51219530,12270,12270,12270,12270,0
|
|
20230818,100600,51219530,12270,12270,12270,12270,0
|
|
20230818,100500,51219530,12270,12270,12270,12270,0
|
|
20230818,100400,51219530,12270,12280,12280,12270,14
|
|
20230818,100300,51047700,12270,12270,12270,12270,0
|
|
20230818,100200,51047700,12270,12270,12270,12270,0
|
|
20230818,100100,51047700,12270,12270,12270,12270,0
|
|
20230818,100000,51047700,12270,12270,12270,12270,0
|
|
20230818,095900,51047700,12270,12270,12270,12270,0
|
|
20230818,095800,51047700,12270,12270,12270,12270,25
|
|
20230818,095700,50740950,12280,12280,12280,12280,4
|
|
20230818,095600,50691830,12270,12270,12270,12270,0
|
|
20230818,095500,50691830,12270,12270,12270,12270,0
|
|
20230818,095400,50691830,12270,12280,12280,12270,24
|
|
20230818,095300,50397320,12290,12290,12290,12290,4
|
|
20230818,095200,50348160,12290,12310,12310,12290,107
|
|
20230818,095100,49031670,12320,12320,12320,12320,0
|
|
20230818,095000,49031670,12320,12320,12320,12320,22
|
|
20230818,094900,48760630,12340,12370,12370,12340,5
|
|
20230818,094800,48698900,12330,12330,12330,12330,0
|
|
20230818,094700,48698900,12330,12380,12380,12330,24
|
|
20230818,094600,48401930,12400,12400,12400,12400,3
|
|
20230818,094500,48364730,12320,12320,12320,12320,50
|
|
20230818,094400,47748730,12280,12300,12300,12280,165
|
|
20230818,094300,45719650,12300,12260,12300,12260,349
|
|
20230818,094200,41440750,12240,12240,12240,12240,0
|
|
20230818,094100,41440750,12240,12240,12240,12240,0
|
|
20230818,094000,41440750,12240,12240,12240,12240,18
|
|
20230818,093900,41220430,12260,12260,12260,12260,0
|
|
20230818,093800,41220430,12260,12270,12270,12260,48
|
|
20230818,093700,40631890,12280,12280,12280,12280,25
|
|
20230818,093600,40324890,12300,12300,12300,12300,15
|
|
20230818,093500,40140390,12280,12280,12280,12280,21
|
|
20230818,093400,39882510,12300,12280,12300,12240,28
|
|
20230818,093300,39538710,12300,12300,12300,12300,1
|
|
20230818,093200,39526410,12250,12250,12250,12250,0
|
|
20230818,093100,39526410,12250,12210,12250,12210,495
|
|
20230818,093000,33471260,12210,12210,12210,12210,0
|
|
20230818,092900,33471260,12210,12210,12210,12210,0
|
|
20230818,092800,33471260,12210,12200,12210,12200,62
|
|
20230818,092700,32714780,12200,12200,12200,12200,0
|
|
20230818,092600,32714780,12200,12200,12200,12200,0
|
|
20230818,092500,32714780,12200,12200,12200,12200,3
|
|
20230818,092400,32678180,12130,12130,12130,12130,0
|
|
20230818,092300,32678180,12130,12130,12130,12130,0
|
|
20230818,092200,32678180,12130,12130,12130,12130,100
|
|
20230818,092100,31465180,12130,12140,12140,12130,50
|
|
20230818,092000,30858400,12200,12200,12200,12200,0
|
|
20230818,091900,30858400,12200,12200,12200,12200,3
|
|
20230818,091800,30821800,12200,12200,12200,12200,0
|
|
20230818,091700,30821800,12200,12200,12200,12200,0
|
|
20230818,091600,30821800,12200,12190,12200,12190,49
|
|
20230818,091500,30224440,12190,12190,12190,12190,0
|
|
20230818,091400,30224440,12190,12190,12190,12190,0
|
|
20230818,091300,30224440,12190,12190,12190,12190,4
|
|
20230818,091200,30175680,12100,12100,12100,12100,1588
|
|
20230818,091100,10960880,12100,12100,12100,12100,0
|
|
20230818,091000,10960880,12100,12120,12120,12050,630
|
|
20230818,090900,3338390,12100,12100,12100,12100,0
|
|
20230818,090800,3338390,12100,12100,12100,12100,0
|
|
20230818,090700,3338390,12100,12100,12100,12100,0
|
|
20230818,090600,3338390,12100,12100,12100,12100,20
|
|
20230818,090500,3096390,12200,12200,12210,12200,194
|
|
20230818,090400,729190,12100,12200,12200,12100,51
|
|
20230818,090300,110030,12220,12220,12220,12220,0
|
|
20230818,090200,110030,12220,12220,12220,12220,0
|
|
20230818,090100,110030,12220,12220,12220,12220,4
|
|
20230818,090000,61150,12230,12230,12230,12230,5
|