583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184000,370288270,12250,12250,12250,12250,286
|
|
20230801,183900,370288270,12250,12250,12250,12250,0
|
|
20230801,183800,370288270,12250,12250,12250,12250,0
|
|
20230801,183700,370288270,12250,12250,12250,12250,0
|
|
20230801,183600,370288270,12250,12250,12250,12250,0
|
|
20230801,183500,370288270,12250,12250,12250,12250,0
|
|
20230801,183400,370288270,12250,12250,12250,12250,0
|
|
20230801,183300,370288270,12250,12250,12250,12250,0
|
|
20230801,183200,370288270,12250,12250,12250,12250,0
|
|
20230801,183100,370288270,12250,12250,12250,12250,0
|
|
20230801,183000,370288270,12250,12250,12250,12250,0
|
|
20230801,182900,370288270,12250,12250,12250,12250,0
|
|
20230801,182800,370288270,12250,12250,12250,12250,0
|
|
20230801,182700,370288270,12250,12250,12250,12250,0
|
|
20230801,182600,370288270,12250,12250,12250,12250,0
|
|
20230801,182500,370288270,12250,12250,12250,12250,0
|
|
20230801,182400,370288270,12250,12250,12250,12250,0
|
|
20230801,182300,370288270,12250,12250,12250,12250,0
|
|
20230801,182200,370288270,12250,12250,12250,12250,0
|
|
20230801,182100,370288270,12250,12250,12250,12250,0
|
|
20230801,182000,370288270,12250,12250,12250,12250,0
|
|
20230801,181900,370288270,12250,12250,12250,12250,0
|
|
20230801,181800,370288270,12250,12250,12250,12250,0
|
|
20230801,181700,370288270,12250,12250,12250,12250,0
|
|
20230801,181600,370288270,12250,12250,12250,12250,0
|
|
20230801,181500,370288270,12250,12250,12250,12250,0
|
|
20230801,181400,370288270,12250,12250,12250,12250,0
|
|
20230801,181300,370288270,12250,12250,12250,12250,0
|
|
20230801,181200,370288270,12250,12250,12250,12250,0
|
|
20230801,181100,370288270,12250,12250,12250,12250,0
|
|
20230801,181000,370288270,12250,12250,12250,12250,286
|
|
20230801,180900,370288270,12250,12250,12250,12250,0
|
|
20230801,180800,370288270,12250,12250,12250,12250,0
|
|
20230801,180700,370288270,12250,12250,12250,12250,0
|
|
20230801,180600,370288270,12250,12250,12250,12250,0
|
|
20230801,180500,370288270,12250,12250,12250,12250,0
|
|
20230801,180400,370288270,12250,12250,12250,12250,0
|
|
20230801,180300,370288270,12250,12250,12250,12250,0
|
|
20230801,180200,370288270,12250,12250,12250,12250,0
|
|
20230801,180100,370288270,12250,12250,12250,12250,0
|
|
20230801,180000,370288270,12250,12250,12250,12250,0
|
|
20230801,175900,370288270,12250,12250,12250,12250,0
|
|
20230801,175800,370288270,12250,12250,12250,12250,0
|
|
20230801,175700,370288270,12250,12250,12250,12250,0
|
|
20230801,175600,370288270,12250,12250,12250,12250,0
|
|
20230801,175500,370288270,12250,12250,12250,12250,0
|
|
20230801,175400,370288270,12250,12250,12250,12250,0
|
|
20230801,175300,370288270,12250,12250,12250,12250,0
|
|
20230801,175200,370288270,12250,12250,12250,12250,0
|
|
20230801,175100,370288270,12250,12250,12250,12250,0
|
|
20230801,175000,370288270,12250,12250,12250,12250,0
|
|
20230801,174900,370288270,12250,12250,12250,12250,0
|
|
20230801,174800,370288270,12250,12250,12250,12250,0
|
|
20230801,174700,370288270,12250,12250,12250,12250,0
|
|
20230801,174600,370288270,12250,12250,12250,12250,0
|
|
20230801,174500,370288270,12250,12250,12250,12250,0
|
|
20230801,174400,370288270,12250,12250,12250,12250,0
|
|
20230801,174300,370288270,12250,12250,12250,12250,0
|
|
20230801,174200,370288270,12250,12250,12250,12250,0
|
|
20230801,174100,370288270,12250,12250,12250,12250,0
|
|
20230801,174000,370288270,12250,12250,12250,12250,286
|
|
20230801,173900,370288270,12250,12250,12250,12250,0
|
|
20230801,173800,370288270,12250,12250,12250,12250,0
|
|
20230801,173700,370288270,12250,12250,12250,12250,0
|
|
20230801,173600,370288270,12250,12250,12250,12250,0
|
|
20230801,173500,370288270,12250,12250,12250,12250,0
|
|
20230801,173400,370288270,12250,12250,12250,12250,0
|
|
20230801,173300,370288270,12250,12250,12250,12250,0
|
|
20230801,173200,370288270,12250,12250,12250,12250,0
|
|
20230801,173100,370288270,12250,12250,12250,12250,0
|
|
20230801,173000,370288270,12250,12250,12250,12250,0
|
|
20230801,172900,370288270,12250,12250,12250,12250,0
|
|
20230801,172800,370288270,12250,12250,12250,12250,0
|
|
20230801,172700,370288270,12250,12250,12250,12250,0
|
|
20230801,172600,370288270,12250,12250,12250,12250,0
|
|
20230801,172500,370288270,12250,12250,12250,12250,0
|
|
20230801,172400,370288270,12250,12250,12250,12250,0
|
|
20230801,172300,370288270,12250,12250,12250,12250,0
|
|
20230801,172200,370288270,12250,12250,12250,12250,0
|
|
20230801,172100,370288270,12250,12250,12250,12250,0
|
|
20230801,172000,370288270,12250,12250,12250,12250,0
|
|
20230801,171900,370288270,12250,12250,12250,12250,0
|
|
20230801,171800,370288270,12250,12250,12250,12250,0
|
|
20230801,171700,370288270,12250,12250,12250,12250,0
|
|
20230801,171600,370288270,12250,12250,12250,12250,0
|
|
20230801,171500,370288270,12250,12250,12250,12250,0
|
|
20230801,171400,370288270,12250,12250,12250,12250,0
|
|
20230801,171300,370288270,12250,12250,12250,12250,0
|
|
20230801,171200,370288270,12250,12250,12250,12250,0
|
|
20230801,171100,370288270,12250,12250,12250,12250,0
|
|
20230801,171000,370288270,12250,12250,12250,12250,286
|
|
20230801,170900,370288270,12250,12250,12250,12250,0
|
|
20230801,170800,370288270,12250,12250,12250,12250,0
|
|
20230801,170700,370288270,12250,12250,12250,12250,0
|
|
20230801,170600,370288270,12250,12250,12250,12250,0
|
|
20230801,170500,370288270,12250,12250,12250,12250,0
|
|
20230801,170400,370288270,12250,12250,12250,12250,0
|
|
20230801,170300,370288270,12250,12250,12250,12250,0
|
|
20230801,170200,370288270,12250,12250,12250,12250,0
|
|
20230801,170100,370288270,12250,12250,12250,12250,0
|
|
20230801,170000,370288270,12250,12250,12250,12250,0
|
|
20230801,165900,370288270,12250,12250,12250,12250,0
|
|
20230801,165800,370288270,12250,12250,12250,12250,0
|
|
20230801,165700,370288270,12250,12250,12250,12250,0
|
|
20230801,165600,370288270,12250,12250,12250,12250,0
|
|
20230801,165500,370288270,12250,12250,12250,12250,0
|
|
20230801,165400,370288270,12250,12250,12250,12250,0
|
|
20230801,165300,370288270,12250,12250,12250,12250,0
|
|
20230801,165200,370288270,12250,12250,12250,12250,0
|
|
20230801,165100,370288270,12250,12250,12250,12250,0
|
|
20230801,165000,370288270,12250,12250,12250,12250,0
|
|
20230801,164900,370288270,12250,12250,12250,12250,0
|
|
20230801,164800,370288270,12250,12250,12250,12250,0
|
|
20230801,164700,370288270,12250,12250,12250,12250,0
|
|
20230801,164600,370288270,12250,12250,12250,12250,0
|
|
20230801,164500,370288270,12250,12250,12250,12250,0
|
|
20230801,164400,370288270,12250,12250,12250,12250,0
|
|
20230801,164300,370288270,12250,12250,12250,12250,0
|
|
20230801,164200,370288270,12250,12250,12250,12250,0
|
|
20230801,164100,370288270,12250,12250,12250,12250,0
|
|
20230801,164000,370288270,12250,12250,12250,12250,286
|
|
20230801,163900,370288270,12250,12250,12250,12250,0
|
|
20230801,163800,370288270,12250,12250,12250,12250,0
|
|
20230801,163700,370288270,12250,12250,12250,12250,0
|
|
20230801,163600,370288270,12250,12250,12250,12250,0
|
|
20230801,163500,370288270,12250,12250,12250,12250,0
|
|
20230801,163400,370288270,12250,12250,12250,12250,0
|
|
20230801,163300,370288270,12250,12250,12250,12250,0
|
|
20230801,163200,370288270,12250,12250,12250,12250,0
|
|
20230801,163100,370288270,12250,12250,12250,12250,0
|
|
20230801,163000,370288270,12250,12250,12250,12250,0
|
|
20230801,162900,370288270,12250,12250,12250,12250,0
|
|
20230801,162800,370288270,12250,12250,12250,12250,0
|
|
20230801,162700,370288270,12250,12250,12250,12250,0
|
|
20230801,162600,370288270,12250,12250,12250,12250,0
|
|
20230801,162500,370288270,12250,12250,12250,12250,0
|
|
20230801,162400,370288270,12250,12250,12250,12250,0
|
|
20230801,162300,370288270,12250,12250,12250,12250,0
|
|
20230801,162200,370288270,12250,12250,12250,12250,0
|
|
20230801,162100,370288270,12250,12250,12250,12250,0
|
|
20230801,162000,370288270,12250,12250,12250,12250,0
|
|
20230801,161900,370288270,12250,12250,12250,12250,0
|
|
20230801,161800,370288270,12250,12250,12250,12250,0
|
|
20230801,161700,370288270,12250,12250,12250,12250,0
|
|
20230801,161600,370288270,12250,12250,12250,12250,0
|
|
20230801,161500,370288270,12250,12250,12250,12250,0
|
|
20230801,161400,370288270,12250,12250,12250,12250,0
|
|
20230801,161300,370288270,12250,12250,12250,12250,0
|
|
20230801,161200,370288270,12250,12250,12250,12250,0
|
|
20230801,161100,370288270,12250,12250,12250,12250,0
|
|
20230801,161000,370288270,12250,12250,12250,12250,286
|
|
20230801,160900,370288270,12250,12250,12250,12250,0
|
|
20230801,160800,370288270,12250,12250,12250,12250,0
|
|
20230801,160700,370288270,12250,12250,12250,12250,0
|
|
20230801,160600,370288270,12250,12250,12250,12250,0
|
|
20230801,160500,370288270,12250,12250,12250,12250,0
|
|
20230801,160400,370288270,12250,12250,12250,12250,0
|
|
20230801,160300,370288270,12250,12250,12250,12250,0
|
|
20230801,160200,370288270,12250,12250,12250,12250,0
|
|
20230801,160100,370288270,12250,12250,12250,12250,0
|
|
20230801,160000,370288270,12250,12250,12250,12250,0
|
|
20230801,155900,370288270,12250,12250,12250,12250,0
|
|
20230801,155800,370288270,12250,12250,12250,12250,0
|
|
20230801,155700,370288270,12250,12250,12250,12250,0
|
|
20230801,155600,370288270,12250,12250,12250,12250,0
|
|
20230801,155500,370288270,12250,12250,12250,12250,0
|
|
20230801,155400,370288270,12250,12250,12250,12250,0
|
|
20230801,155300,370288270,12250,12250,12250,12250,0
|
|
20230801,155200,370288270,12250,12250,12250,12250,0
|
|
20230801,155100,370288270,12250,12250,12250,12250,0
|
|
20230801,155000,370288270,12250,12250,12250,12250,0
|
|
20230801,154900,370288270,12250,12250,12250,12250,0
|
|
20230801,154800,370288270,12250,12250,12250,12250,0
|
|
20230801,154700,370288270,12250,12250,12250,12250,0
|
|
20230801,154600,370288270,12250,12250,12250,12250,0
|
|
20230801,154500,370288270,12250,12250,12250,12250,0
|
|
20230801,154400,370288270,12250,12250,12250,12250,0
|
|
20230801,154300,370288270,12250,12250,12250,12250,0
|
|
20230801,154200,370288270,12250,12250,12250,12250,0
|
|
20230801,154100,370288270,12250,12250,12250,12250,0
|
|
20230801,154000,370288270,12250,12250,12250,12250,286
|
|
20230801,153900,370288270,12250,12250,12250,12250,0
|
|
20230801,153800,370288270,12250,12250,12250,12250,0
|
|
20230801,153700,370288270,12250,12250,12250,12250,0
|
|
20230801,153600,370288270,12250,12250,12250,12250,0
|
|
20230801,153500,370288270,12250,12250,12250,12250,0
|
|
20230801,153400,370288270,12250,12250,12250,12250,0
|
|
20230801,153300,370288270,12250,12250,12250,12250,0
|
|
20230801,153200,370288270,12250,12250,12250,12250,0
|
|
20230801,153100,370288270,12250,12250,12250,12250,0
|
|
20230801,153000,370288270,12250,12250,12250,12250,286
|
|
20230801,152900,366784770,12270,12270,12270,12270,0
|
|
20230801,152800,366784770,12270,12270,12270,12270,0
|
|
20230801,152700,366784770,12270,12270,12270,12270,0
|
|
20230801,152600,366784770,12270,12270,12270,12270,0
|
|
20230801,152500,366784770,12270,12270,12270,12270,0
|
|
20230801,152400,366784770,12270,12270,12270,12270,0
|
|
20230801,152300,366784770,12270,12270,12270,12270,0
|
|
20230801,152200,366784770,12270,12270,12270,12270,0
|
|
20230801,152100,366784770,12270,12270,12270,12270,0
|
|
20230801,152000,366784770,12270,12270,12270,12270,0
|
|
20230801,151900,366784770,12270,12270,12270,12270,50
|
|
20230801,151800,366171270,12270,12270,12270,12270,0
|
|
20230801,151700,366171270,12270,12270,12270,12270,12
|
|
20230801,151600,366024030,12270,12270,12270,12270,2
|
|
20230801,151500,365999490,12270,12270,12270,12270,1
|
|
20230801,151400,365987220,12270,12270,12270,12270,3
|
|
20230801,151300,365950410,12280,12280,12280,12270,163
|
|
20230801,151200,363949850,12280,12270,12280,12270,21
|
|
20230801,151100,363692170,12270,12270,12270,12270,1
|
|
20230801,151000,363679900,12270,12230,12270,12230,132
|
|
20230801,150900,362064870,12250,12250,12250,12250,0
|
|
20230801,150800,362064870,12250,12230,12250,12230,175
|
|
20230801,150700,359924080,12200,12200,12200,12200,60
|
|
20230801,150600,359192080,12230,12180,12230,12180,2
|
|
20230801,150500,359167670,12220,12220,12220,12220,50
|
|
20230801,150400,358556670,12230,12230,12230,12230,50
|
|
20230801,150300,357945170,12220,12190,12220,12190,42
|
|
20230801,150200,357433160,12190,12190,12190,12190,100
|
|
20230801,150100,356214160,12200,12200,12200,12200,48
|
|
20230801,150000,355628560,12210,12220,12220,12210,24
|
|
20230801,145900,355335510,12210,12220,12220,12210,6
|
|
20230801,145800,355262210,12230,12230,12230,12230,1
|
|
20230801,145700,355249980,12230,12230,12230,12230,0
|
|
20230801,145600,355249980,12230,12230,12230,12230,0
|
|
20230801,145500,355249980,12230,12230,12230,12230,1
|
|
20230801,145400,355237750,12220,12220,12220,12220,0
|
|
20230801,145300,355237750,12220,12220,12220,12220,0
|
|
20230801,145200,355237750,12220,12220,12220,12220,0
|
|
20230801,145100,355237750,12220,12220,12220,12220,77
|
|
20230801,145000,354296810,12230,12230,12230,12230,0
|
|
20230801,144900,354296810,12230,12230,12230,12230,0
|
|
20230801,144800,354296810,12230,12220,12230,12220,340
|
|
20230801,144700,350140950,12220,12220,12220,12220,97
|
|
20230801,144600,348955610,12220,12220,12220,12220,0
|
|
20230801,144500,348955610,12220,12220,12220,12220,0
|
|
20230801,144400,348955610,12220,12220,12220,12220,0
|
|
20230801,144300,348955610,12220,12220,12220,12150,469
|
|
20230801,144200,343248460,12220,12220,12220,12220,1
|
|
20230801,144100,343236240,12200,12200,12200,12200,132
|
|
20230801,144000,341625840,12160,12200,12200,12160,689
|
|
20230801,143900,333237690,12220,12220,12220,12220,51
|
|
20230801,143800,332614470,12230,12230,12230,12230,0
|
|
20230801,143700,332614470,12230,12230,12230,12230,0
|
|
20230801,143600,332614470,12230,12230,12230,12230,0
|
|
20230801,143500,332614470,12230,12230,12230,12230,5
|
|
20230801,143400,332553320,12230,12230,12230,12230,201
|
|
20230801,143300,330095090,12220,12200,12230,12200,205
|
|
20230801,143200,327590010,12220,12220,12220,12220,0
|
|
20230801,143100,327590010,12220,12210,12220,12210,306
|
|
20230801,143000,323851740,12200,12200,12200,12200,28
|
|
20230801,142900,323510140,12210,12210,12210,12210,0
|
|
20230801,142800,323510140,12210,12210,12210,12210,0
|
|
20230801,142700,323510140,12210,12210,12210,12210,0
|
|
20230801,142600,323510140,12210,12210,12210,12210,0
|
|
20230801,142500,323510140,12210,12210,12210,12210,1
|
|
20230801,142400,323497930,12170,12180,12180,12170,500
|
|
20230801,142300,317412880,12220,12220,12220,12220,1
|
|
20230801,142200,317400660,12170,12170,12170,12170,170
|
|
20230801,142100,315331760,12160,12200,12200,12160,658
|
|
20230801,142000,307319130,12230,12230,12230,12230,1
|
|
20230801,141900,307306900,12230,12230,12230,12230,0
|
|
20230801,141800,307306900,12230,12210,12230,12210,179
|
|
20230801,141700,305121270,12230,12230,12230,12230,0
|
|
20230801,141600,305121270,12230,12230,12230,12230,126
|
|
20230801,141500,303580290,12230,12230,12230,12230,0
|
|
20230801,141400,303580290,12230,12230,12230,12230,0
|
|
20230801,141300,303580290,12230,12230,12230,12230,0
|
|
20230801,141200,303580290,12230,12230,12230,12230,0
|
|
20230801,141100,303580290,12230,12230,12230,12230,0
|
|
20230801,141000,303580290,12230,12230,12230,12230,0
|
|
20230801,140900,303580290,12230,12230,12230,12230,0
|
|
20230801,140800,303580290,12230,12230,12230,12230,0
|
|
20230801,140700,303580290,12230,12230,12230,12230,0
|
|
20230801,140600,303580290,12230,12230,12230,12230,0
|
|
20230801,140500,303580290,12230,12230,12230,12230,0
|
|
20230801,140400,303580290,12230,12230,12230,12230,1
|
|
20230801,140300,303568060,12180,12190,12190,12180,301
|
|
20230801,140200,299901260,12230,12230,12230,12230,0
|
|
20230801,140100,299901260,12230,12230,12230,12230,0
|
|
20230801,140000,299901260,12230,12200,12230,12200,358
|
|
20230801,135900,295533630,12240,12240,12240,12240,0
|
|
20230801,135800,295533630,12240,12240,12240,12240,0
|
|
20230801,135700,295533630,12240,12240,12240,12240,0
|
|
20230801,135600,295533630,12240,12240,12240,12240,0
|
|
20230801,135500,295533630,12240,12240,12240,12240,0
|
|
20230801,135400,295533630,12240,12240,12240,12240,0
|
|
20230801,135300,295533630,12240,12240,12240,12240,1
|
|
20230801,135200,295521390,12240,12240,12240,12240,0
|
|
20230801,135100,295521390,12240,12240,12240,12240,0
|
|
20230801,135000,295521390,12240,12240,12240,12240,0
|
|
20230801,134900,295521390,12240,12240,12240,12240,1
|
|
20230801,134800,295509150,12190,12200,12200,12190,300
|
|
20230801,134700,291851650,12210,12210,12210,12210,16
|
|
20230801,134600,291656290,12200,12210,12210,12200,417
|
|
20230801,134500,286566150,12210,12210,12210,12210,1
|
|
20230801,134400,286553940,12210,12210,12210,12210,0
|
|
20230801,134300,286553940,12210,12210,12210,12210,0
|
|
20230801,134200,286553940,12210,12230,12230,12210,250
|
|
20230801,134100,283501400,12240,12240,12240,12240,0
|
|
20230801,134000,283501400,12240,12240,12240,12240,0
|
|
20230801,133900,283501400,12240,12240,12240,12240,1
|
|
20230801,133800,283489160,12240,12240,12240,12240,0
|
|
20230801,133700,283489160,12240,12250,12250,12240,66
|
|
20230801,133600,282681310,12240,12240,12240,12240,0
|
|
20230801,133500,282681310,12240,12240,12240,12240,0
|
|
20230801,133400,282681310,12240,12250,12250,12240,300
|
|
20230801,133300,279009290,12260,12260,12260,12260,12
|
|
20230801,133200,278862170,12270,12270,12270,12270,0
|
|
20230801,133100,278862170,12270,12270,12270,12270,501
|
|
20230801,133000,272714900,12240,12240,12240,12240,148
|
|
20230801,132900,270903380,12220,12230,12230,12220,74
|
|
20230801,132800,269998600,12240,12240,12240,12240,2
|
|
20230801,132700,269974120,12220,12220,12220,12220,0
|
|
20230801,132600,269974120,12220,12220,12220,12220,0
|
|
20230801,132500,269974120,12220,12290,12290,12220,228
|
|
20230801,132400,267187570,12240,12240,12240,12240,133
|
|
20230801,132300,265559650,12250,12250,12250,12250,36
|
|
20230801,132200,265118650,12240,12250,12290,12240,506
|
|
20230801,132100,258920210,12300,12300,12300,12300,0
|
|
20230801,132000,258920210,12300,12300,12300,12300,0
|
|
20230801,131900,258920210,12300,12300,12300,12300,2
|
|
20230801,131800,258895610,12330,12330,12330,12330,0
|
|
20230801,131700,258895610,12330,12330,12330,12330,0
|
|
20230801,131600,258895610,12330,12330,12330,12330,0
|
|
20230801,131500,258895610,12330,12330,12330,12330,0
|
|
20230801,131400,258895610,12330,12330,12330,12330,0
|
|
20230801,131300,258895610,12330,12330,12330,12330,0
|
|
20230801,131200,258895610,12330,12330,12330,12330,0
|
|
20230801,131100,258895610,12330,12330,12330,12330,0
|
|
20230801,131000,258895610,12330,12330,12330,12330,0
|
|
20230801,130900,258895610,12330,12330,12330,12330,1
|
|
20230801,130800,258883280,12250,12330,12330,12250,101
|
|
20230801,130700,257645950,12280,12280,12280,12280,12
|
|
20230801,130600,257498590,12280,12280,12280,12280,59
|
|
20230801,130500,256774070,12350,12350,12350,12350,0
|
|
20230801,130400,256774070,12350,12280,12350,12280,1600
|
|
20230801,130300,237090240,12280,12270,12280,12270,500
|
|
20230801,130200,230950830,12270,12270,12270,12270,0
|
|
20230801,130100,230950830,12270,12270,12270,12270,0
|
|
20230801,130000,230950830,12270,12270,12280,12270,120
|
|
20230801,125900,229477730,12270,12270,12270,12270,11
|
|
20230801,125800,229342760,12270,12240,12280,12240,355
|
|
20230801,125700,224987380,12230,12230,12230,12230,9
|
|
20230801,125600,224877310,12200,12200,12200,12200,0
|
|
20230801,125500,224877310,12200,12230,12240,12200,16
|
|
20230801,125400,224681730,12240,12240,12240,12240,38
|
|
20230801,125300,224216610,12240,12240,12240,12240,3
|
|
20230801,125200,224179890,12240,12240,12240,12240,0
|
|
20230801,125100,224179890,12240,12240,12240,12240,1
|
|
20230801,125000,224167650,12190,12240,12240,12190,86
|
|
20230801,124900,223118650,12230,12230,12230,12230,5
|
|
20230801,124800,223057500,12230,12230,12230,12230,6
|
|
20230801,124700,222984120,12240,12240,12240,12240,0
|
|
20230801,124600,222984120,12240,12240,12240,12240,0
|
|
20230801,124500,222984120,12240,12240,12240,12240,12
|
|
20230801,124400,222837240,12240,12240,12240,12240,6
|
|
20230801,124300,222763800,12240,12240,12240,12240,3
|
|
20230801,124200,222727080,12240,12240,12240,12240,4
|
|
20230801,124100,222678120,12200,12200,12200,12200,0
|
|
20230801,124000,222678120,12200,12230,12230,12200,855
|
|
20230801,123900,212246060,12240,12230,12240,12230,6
|
|
20230801,123800,212172640,12220,12230,12230,12220,89
|
|
20230801,123700,211085030,12240,12240,12240,12240,3
|
|
20230801,123600,211048310,12240,12240,12240,12220,62
|
|
20230801,123500,210289630,12240,12240,12240,12240,12
|
|
20230801,123400,210142750,12240,12240,12240,12240,7
|
|
20230801,123300,210057070,12220,12230,12230,12220,5
|
|
20230801,123200,209995940,12240,12240,12240,12240,1
|
|
20230801,123100,209983700,12200,12230,12230,12200,100
|
|
20230801,123000,208762300,12240,12240,12240,12240,5
|
|
20230801,122900,208701100,12210,12210,12210,12210,0
|
|
20230801,122800,208701100,12210,12240,12240,12210,36
|
|
20230801,122700,208260950,12240,12240,12240,12240,3
|
|
20230801,122600,208224230,12240,12240,12240,12240,7
|
|
20230801,122500,208138550,12240,12240,12240,12240,6
|
|
20230801,122400,208065110,12240,12240,12240,12240,3
|
|
20230801,122300,208028390,12240,12240,12240,12240,10
|
|
20230801,122200,207905990,12240,12240,12240,12240,6
|
|
20230801,122100,207832550,12240,12240,12240,12240,6
|
|
20230801,122000,207759110,12240,12240,12240,12240,3
|
|
20230801,121900,207722390,12240,12240,12240,12240,0
|
|
20230801,121800,207722390,12240,12230,12240,12210,242
|
|
20230801,121700,204766610,12230,12240,12240,12230,9
|
|
20230801,121600,204656510,12240,12220,12240,12220,69
|
|
20230801,121500,203813310,12230,12240,12240,12230,5
|
|
20230801,121400,203752140,12230,12230,12240,12230,283
|
|
20230801,121300,200291020,12240,12240,12240,12240,5
|
|
20230801,121200,200229820,12240,12240,12240,12240,3
|
|
20230801,121100,200193100,12240,12240,12240,12240,6
|
|
20230801,121000,200119660,12240,12230,12240,12230,58
|
|
20230801,120900,199410290,12240,12240,12240,12240,8
|
|
20230801,120800,199312370,12240,12240,12240,12240,3
|
|
20230801,120700,199275650,12240,12240,12240,12240,3
|
|
20230801,120600,199238930,12240,12240,12240,12240,3
|
|
20230801,120500,199202210,12240,12240,12240,12240,6
|
|
20230801,120400,199128770,12240,12240,12240,12240,3
|
|
20230801,120300,199092050,12240,12240,12240,12240,303
|
|
20230801,120200,195383330,12230,12230,12230,12230,10
|
|
20230801,120100,195261030,12230,12230,12230,12230,0
|
|
20230801,120000,195261030,12230,12230,12230,12230,6
|
|
20230801,115900,195187650,12230,12230,12230,12230,3
|
|
20230801,115800,195150960,12220,12230,12230,12220,59
|
|
20230801,115700,194429700,12230,12240,12240,12230,35
|
|
20230801,115600,194001620,12240,12230,12240,12230,473
|
|
20230801,115500,188212110,12230,12220,12230,12220,24
|
|
20230801,115400,187918600,12230,12240,12240,12230,41
|
|
20230801,115300,187417020,12240,12270,12270,12240,417
|
|
20230801,115200,182312010,12270,12270,12270,12270,3
|
|
20230801,115100,182275200,12270,12270,12270,12270,3
|
|
20230801,115000,182238390,12270,12270,12270,12270,3
|
|
20230801,114900,182201580,12270,12270,12270,12270,3
|
|
20230801,114800,182164770,12270,12270,12270,12270,6
|
|
20230801,114700,182091150,12270,12270,12270,12270,7
|
|
20230801,114600,182005260,12270,12270,12270,12270,9
|
|
20230801,114500,181894830,12270,12270,12270,12270,6
|
|
20230801,114400,181821210,12270,12270,12270,12270,0
|
|
20230801,114300,181821210,12270,12270,12270,12270,6
|
|
20230801,114200,181747590,12270,12270,12270,12270,6
|
|
20230801,114100,181673970,12270,12270,12270,12270,3
|
|
20230801,114000,181637160,12270,12270,12270,12270,0
|
|
20230801,113900,181637160,12270,12240,12270,12240,66
|
|
20230801,113800,180828120,12240,12260,12260,12240,51
|
|
20230801,113700,180202990,12260,12260,12260,12260,4
|
|
20230801,113600,180153950,12240,12260,12260,12240,7
|
|
20230801,113500,180068180,12240,12240,12240,12240,0
|
|
20230801,113400,180068180,12240,12240,12240,12240,0
|
|
20230801,113300,180068180,12240,12240,12240,12240,0
|
|
20230801,113200,180068180,12240,12240,12240,12240,2
|
|
20230801,113100,180043700,12260,12260,12260,12260,52
|
|
20230801,113000,179406180,12270,12270,12270,12270,0
|
|
20230801,112900,179406180,12270,12270,12270,12270,0
|
|
20230801,112800,179406180,12270,12270,12270,12270,0
|
|
20230801,112700,179406180,12270,12270,12270,12270,27
|
|
20230801,112600,179074890,12270,12270,12270,12270,0
|
|
20230801,112500,179074890,12270,12270,12270,12270,8
|
|
20230801,112400,178976730,12280,12280,12280,12280,0
|
|
20230801,112300,178976730,12280,12280,12280,12280,0
|
|
20230801,112200,178976730,12280,12280,12280,12280,0
|
|
20230801,112100,178976730,12280,12280,12280,12280,1
|
|
20230801,112000,178964450,12240,12240,12240,12240,1
|
|
20230801,111900,178952210,12280,12280,12280,12280,0
|
|
20230801,111800,178952210,12280,12280,12280,12280,0
|
|
20230801,111700,178952210,12280,12280,12280,12280,0
|
|
20230801,111600,178952210,12280,12280,12280,12280,0
|
|
20230801,111500,178952210,12280,12280,12280,12280,0
|
|
20230801,111400,178952210,12280,12280,12280,12280,0
|
|
20230801,111300,178952210,12280,12280,12280,12280,0
|
|
20230801,111200,178952210,12280,12280,12280,12280,1
|
|
20230801,111100,178939930,12270,12270,12270,12270,31
|
|
20230801,111000,178559560,12280,12280,12280,12280,0
|
|
20230801,110900,178559560,12280,12280,12280,12280,1
|
|
20230801,110800,178547280,12270,12270,12270,12270,1
|
|
20230801,110700,178535010,12280,12280,12280,12280,3
|
|
20230801,110600,178498170,12270,12270,12270,12270,0
|
|
20230801,110500,178498170,12270,12270,12270,12270,0
|
|
20230801,110400,178498170,12270,12270,12270,12270,0
|
|
20230801,110300,178498170,12270,12280,12290,12270,436
|
|
20230801,110200,173141570,12270,12270,12270,12270,9
|
|
20230801,110100,173031140,12270,12270,12270,12270,11
|
|
20230801,110000,172896170,12280,12280,12280,12280,0
|
|
20230801,105900,172896170,12280,12280,12280,12280,0
|
|
20230801,105800,172896170,12280,12280,12280,12280,3
|
|
20230801,105700,172859330,12270,12270,12270,12270,60
|
|
20230801,105600,172123130,12270,12270,12270,12270,0
|
|
20230801,105500,172123130,12270,12270,12270,12270,1
|
|
20230801,105400,172110860,12280,12260,12280,12260,102
|
|
20230801,105300,170858330,12270,12270,12270,12270,0
|
|
20230801,105200,170858330,12270,12270,12270,12270,0
|
|
20230801,105100,170858330,12270,12270,12270,12270,30
|
|
20230801,105000,170490230,12270,12270,12270,12270,2
|
|
20230801,104900,170465690,12230,12230,12230,12230,0
|
|
20230801,104800,170465690,12230,12230,12230,12230,2
|
|
20230801,104700,170441230,12190,12190,12190,12190,0
|
|
20230801,104600,170441230,12190,12190,12190,12190,0
|
|
20230801,104500,170441230,12190,12200,12200,12190,254
|
|
20230801,104400,167344050,12180,12240,12240,12180,604
|
|
20230801,104300,159968780,12290,12290,12290,12290,0
|
|
20230801,104200,159968780,12290,12290,12290,12290,0
|
|
20230801,104100,159968780,12290,12290,12290,12290,0
|
|
20230801,104000,159968780,12290,12290,12290,12290,13
|
|
20230801,103900,159809010,12290,12290,12290,12290,500
|
|
20230801,103800,153664010,12280,12280,12280,12280,12
|
|
20230801,103700,153516650,12280,12280,12280,12280,1
|
|
20230801,103600,153504370,12240,12240,12240,12240,1001
|
|
20230801,103500,141252130,12230,12230,12230,12230,50
|
|
20230801,103400,140640630,12240,12240,12240,12240,0
|
|
20230801,103300,140640630,12240,12240,12240,12240,0
|
|
20230801,103200,140640630,12240,12240,12240,12240,0
|
|
20230801,103100,140640630,12240,12250,12250,12240,450
|
|
20230801,103000,135131630,12280,12280,12280,12280,0
|
|
20230801,102900,135131630,12280,12280,12280,12280,0
|
|
20230801,102800,135131630,12280,12280,12280,12280,1
|
|
20230801,102700,135119350,12250,12250,12250,12250,110
|
|
20230801,102600,133771850,12250,12250,12250,12250,20
|
|
20230801,102500,133526850,12240,12240,12240,12240,0
|
|
20230801,102400,133526850,12240,12240,12240,12240,0
|
|
20230801,102300,133526850,12240,12240,12240,12240,0
|
|
20230801,102200,133526850,12240,12240,12240,12240,0
|
|
20230801,102100,133526850,12240,12240,12240,12240,0
|
|
20230801,102000,133526850,12240,12240,12240,12240,0
|
|
20230801,101900,133526850,12240,12240,12240,12240,0
|
|
20230801,101800,133526850,12240,12240,12240,12240,0
|
|
20230801,101700,133526850,12240,12240,12240,12240,1
|
|
20230801,101600,133514610,12200,12200,12200,12200,50
|
|
20230801,101500,132904610,12200,12200,12200,12200,0
|
|
20230801,101400,132904610,12200,12200,12200,12200,0
|
|
20230801,101300,132904610,12200,12200,12200,12200,0
|
|
20230801,101200,132904610,12200,12230,12230,12200,4
|
|
20230801,101100,132855750,12230,12230,12230,12230,0
|
|
20230801,101000,132855750,12230,12240,12240,12230,1205
|
|
20230801,100900,118106690,12250,12250,12250,12250,0
|
|
20230801,100800,118106690,12250,12250,12250,12250,0
|
|
20230801,100700,118106690,12250,12240,12250,12240,37
|
|
20230801,100600,117653610,12250,12250,12250,12250,2
|
|
20230801,100500,117629110,12240,12240,12240,12240,25
|
|
20230801,100400,117323110,12240,12230,12240,12230,51
|
|
20230801,100300,116698890,12240,12240,12240,12240,61
|
|
20230801,100200,115952250,12190,12200,12200,12190,218
|
|
20230801,100100,113294320,12220,12220,12220,12220,221
|
|
20230801,100000,110593700,12220,12220,12220,12220,1
|
|
20230801,095900,110581480,12210,12210,12220,12210,22
|
|
20230801,095800,110312840,12210,12210,12210,12210,17
|
|
20230801,095700,110105270,12210,12220,12220,12210,50
|
|
20230801,095600,109494460,12230,12230,12230,12230,0
|
|
20230801,095500,109494460,12230,12240,12240,12230,37
|
|
20230801,095400,109041780,12240,12240,12240,12240,1
|
|
20230801,095300,109029540,12250,12280,12280,12250,4
|
|
20230801,095200,108980480,12250,12250,12250,12250,40
|
|
20230801,095100,108490480,12300,12290,12300,12290,2
|
|
20230801,095000,108465890,12300,12290,12300,12290,22
|
|
20230801,094900,108195490,12250,12250,12250,12250,0
|
|
20230801,094800,108195490,12250,12280,12280,12250,9
|
|
20230801,094700,108085120,12290,12300,12300,12290,16
|
|
20230801,094600,107888440,12300,12300,12300,12300,101
|
|
20230801,094500,106646140,12290,12290,12290,12290,341
|
|
20230801,094400,102455250,12280,12270,12280,12270,336
|
|
20230801,094300,98330220,12270,12270,12270,12270,47
|
|
20230801,094200,97753530,12270,12270,12270,12270,4
|
|
20230801,094100,97704450,12220,12220,12220,12220,0
|
|
20230801,094000,97704450,12220,12220,12220,12220,65
|
|
20230801,093900,96910150,12190,12190,12190,12190,3787
|
|
20230801,093800,50746620,12190,12200,12200,12190,1176
|
|
20230801,093700,36399740,12200,12200,12200,12200,56
|
|
20230801,093600,35716540,12200,12200,12200,12200,6
|
|
20230801,093500,35643340,12220,12220,12220,12220,0
|
|
20230801,093400,35643340,12220,12220,12220,12220,274
|
|
20230801,093300,32295060,12220,12220,12220,12220,89
|
|
20230801,093200,31207480,12290,12290,12290,12290,0
|
|
20230801,093100,31207480,12290,12290,12290,12290,4
|
|
20230801,093000,31158320,12220,12220,12220,12220,0
|
|
20230801,092900,31158320,12220,12290,12300,12220,1160
|
|
20230801,092800,16903300,12290,12290,12290,12290,0
|
|
20230801,092700,16903300,12290,12290,12290,12290,0
|
|
20230801,092600,16903300,12290,12290,12290,12290,1
|
|
20230801,092500,16891010,12290,12290,12290,12290,17
|
|
20230801,092400,16682080,12300,12280,12300,12280,55
|
|
20230801,092300,16006610,12270,12270,12270,12270,188
|
|
20230801,092200,13699850,12260,12270,12270,12260,13
|
|
20230801,092100,13540430,12270,12270,12270,12270,0
|
|
20230801,092000,13540430,12270,12270,12270,12270,0
|
|
20230801,091900,13540430,12270,12260,12270,12260,162
|
|
20230801,091800,11552700,12270,12270,12270,12270,0
|
|
20230801,091700,11552700,12270,12200,12270,12200,17
|
|
20230801,091600,11345220,12170,12170,12170,12170,37
|
|
20230801,091500,10894930,12170,12170,12170,12170,458
|
|
20230801,091400,5321070,12170,12170,12170,12170,72
|
|
20230801,091300,4444830,12170,12180,12180,12170,150
|
|
20230801,091200,2619220,12200,12200,12200,12200,38
|
|
20230801,091100,2155620,12170,12170,12170,12170,0
|
|
20230801,091000,2155620,12170,12170,12170,12170,40
|
|
20230801,090900,1668820,12170,12170,12170,12170,10
|
|
20230801,090800,1547120,12200,12200,12200,12200,0
|
|
20230801,090700,1547120,12200,12190,12200,12190,32
|
|
20230801,090600,1156880,12170,12170,12170,12170,0
|
|
20230801,090500,1156880,12170,12170,12170,12170,0
|
|
20230801,090400,1156880,12170,12170,12170,12170,3
|
|
20230801,090300,1120370,12190,12190,12190,12190,2
|
|
20230801,090200,1095990,12180,12180,12180,12180,2
|
|
20230801,090100,1071630,12180,12150,12180,12150,87
|
|
20230801,090000,12180,12180,12180,12180,12180,1
|