642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193900,546131000,12840,12840,12840,12840,828
|
|
20230628,193800,546131000,12840,12840,12840,12840,0
|
|
20230628,193700,546131000,12840,12840,12840,12840,0
|
|
20230628,193600,546131000,12840,12840,12840,12840,0
|
|
20230628,193500,546131000,12840,12840,12840,12840,0
|
|
20230628,193400,546131000,12840,12840,12840,12840,0
|
|
20230628,193300,546131000,12840,12840,12840,12840,0
|
|
20230628,193200,546131000,12840,12840,12840,12840,0
|
|
20230628,193100,546131000,12840,12840,12840,12840,0
|
|
20230628,193000,546131000,12840,12840,12840,12840,0
|
|
20230628,192900,546131000,12840,12840,12840,12840,0
|
|
20230628,192800,546131000,12840,12840,12840,12840,0
|
|
20230628,192700,546131000,12840,12840,12840,12840,0
|
|
20230628,192600,546131000,12840,12840,12840,12840,0
|
|
20230628,192500,546131000,12840,12840,12840,12840,0
|
|
20230628,192400,546131000,12840,12840,12840,12840,0
|
|
20230628,192300,546131000,12840,12840,12840,12840,0
|
|
20230628,192200,546131000,12840,12840,12840,12840,0
|
|
20230628,192100,546131000,12840,12840,12840,12840,0
|
|
20230628,192000,546131000,12840,12840,12840,12840,0
|
|
20230628,191900,546131000,12840,12840,12840,12840,0
|
|
20230628,191800,546131000,12840,12840,12840,12840,0
|
|
20230628,191700,546131000,12840,12840,12840,12840,0
|
|
20230628,191600,546131000,12840,12840,12840,12840,0
|
|
20230628,191500,546131000,12840,12840,12840,12840,0
|
|
20230628,191400,546131000,12840,12840,12840,12840,0
|
|
20230628,191300,546131000,12840,12840,12840,12840,0
|
|
20230628,191200,546131000,12840,12840,12840,12840,0
|
|
20230628,191100,546131000,12840,12840,12840,12840,0
|
|
20230628,191000,546131000,12840,12840,12840,12840,0
|
|
20230628,190900,546131000,12840,12840,12840,12840,828
|
|
20230628,190800,546131000,12840,12840,12840,12840,0
|
|
20230628,190700,546131000,12840,12840,12840,12840,0
|
|
20230628,190600,546131000,12840,12840,12840,12840,0
|
|
20230628,190500,546131000,12840,12840,12840,12840,0
|
|
20230628,190400,546131000,12840,12840,12840,12840,0
|
|
20230628,190300,546131000,12840,12840,12840,12840,0
|
|
20230628,190200,546131000,12840,12840,12840,12840,0
|
|
20230628,190100,546131000,12840,12840,12840,12840,0
|
|
20230628,190000,546131000,12840,12840,12840,12840,0
|
|
20230628,185900,546131000,12840,12840,12840,12840,0
|
|
20230628,185800,546131000,12840,12840,12840,12840,0
|
|
20230628,185700,546131000,12840,12840,12840,12840,0
|
|
20230628,185600,546131000,12840,12840,12840,12840,0
|
|
20230628,185500,546131000,12840,12840,12840,12840,0
|
|
20230628,185400,546131000,12840,12840,12840,12840,0
|
|
20230628,185300,546131000,12840,12840,12840,12840,0
|
|
20230628,185200,546131000,12840,12840,12840,12840,0
|
|
20230628,185100,546131000,12840,12840,12840,12840,0
|
|
20230628,185000,546131000,12840,12840,12840,12840,0
|
|
20230628,184900,546131000,12840,12840,12840,12840,0
|
|
20230628,184800,546131000,12840,12840,12840,12840,0
|
|
20230628,184700,546131000,12840,12840,12840,12840,0
|
|
20230628,184600,546131000,12840,12840,12840,12840,0
|
|
20230628,184500,546131000,12840,12840,12840,12840,0
|
|
20230628,184400,546131000,12840,12840,12840,12840,0
|
|
20230628,184300,546131000,12840,12840,12840,12840,0
|
|
20230628,184200,546131000,12840,12840,12840,12840,0
|
|
20230628,184100,546131000,12840,12840,12840,12840,0
|
|
20230628,184000,546131000,12840,12840,12840,12840,0
|
|
20230628,183900,546131000,12840,12840,12840,12840,828
|
|
20230628,183800,546131000,12840,12840,12840,12840,0
|
|
20230628,183700,546131000,12840,12840,12840,12840,0
|
|
20230628,183600,546131000,12840,12840,12840,12840,0
|
|
20230628,183500,546131000,12840,12840,12840,12840,0
|
|
20230628,183400,546131000,12840,12840,12840,12840,0
|
|
20230628,183300,546131000,12840,12840,12840,12840,0
|
|
20230628,183200,546131000,12840,12840,12840,12840,0
|
|
20230628,183100,546131000,12840,12840,12840,12840,0
|
|
20230628,183000,546131000,12840,12840,12840,12840,0
|
|
20230628,182900,546131000,12840,12840,12840,12840,0
|
|
20230628,182800,546131000,12840,12840,12840,12840,0
|
|
20230628,182700,546131000,12840,12840,12840,12840,0
|
|
20230628,182600,546131000,12840,12840,12840,12840,0
|
|
20230628,182500,546131000,12840,12840,12840,12840,0
|
|
20230628,182400,546131000,12840,12840,12840,12840,0
|
|
20230628,182300,546131000,12840,12840,12840,12840,0
|
|
20230628,182200,546131000,12840,12840,12840,12840,0
|
|
20230628,182100,546131000,12840,12840,12840,12840,0
|
|
20230628,182000,546131000,12840,12840,12840,12840,0
|
|
20230628,181900,546131000,12840,12840,12840,12840,0
|
|
20230628,181800,546131000,12840,12840,12840,12840,0
|
|
20230628,181700,546131000,12840,12840,12840,12840,0
|
|
20230628,181600,546131000,12840,12840,12840,12840,0
|
|
20230628,181500,546131000,12840,12840,12840,12840,0
|
|
20230628,181400,546131000,12840,12840,12840,12840,0
|
|
20230628,181300,546131000,12840,12840,12840,12840,0
|
|
20230628,181200,546131000,12840,12840,12840,12840,0
|
|
20230628,181100,546131000,12840,12840,12840,12840,0
|
|
20230628,181000,546131000,12840,12840,12840,12840,0
|
|
20230628,180900,546131000,12840,12840,12840,12840,828
|
|
20230628,180800,546131000,12840,12840,12840,12840,0
|
|
20230628,180700,546131000,12840,12840,12840,12840,0
|
|
20230628,180600,546131000,12840,12840,12840,12840,0
|
|
20230628,180500,546131000,12840,12840,12840,12840,0
|
|
20230628,180400,546131000,12840,12840,12840,12840,0
|
|
20230628,180300,546131000,12840,12840,12840,12840,0
|
|
20230628,180200,546131000,12840,12840,12840,12840,0
|
|
20230628,180100,546131000,12840,12840,12840,12840,0
|
|
20230628,180000,546131000,12840,12840,12840,12840,0
|
|
20230628,175900,546131000,12840,12840,12840,12840,0
|
|
20230628,175800,546131000,12840,12840,12840,12840,0
|
|
20230628,175700,546131000,12840,12840,12840,12840,0
|
|
20230628,175600,546131000,12840,12840,12840,12840,0
|
|
20230628,175500,546131000,12840,12840,12840,12840,0
|
|
20230628,175400,546131000,12840,12840,12840,12840,0
|
|
20230628,175300,546131000,12840,12840,12840,12840,0
|
|
20230628,175200,546131000,12840,12840,12840,12840,0
|
|
20230628,175100,546131000,12840,12840,12840,12840,0
|
|
20230628,175000,546131000,12840,12840,12840,12840,0
|
|
20230628,174900,546131000,12840,12840,12840,12840,0
|
|
20230628,174800,546131000,12840,12840,12840,12840,0
|
|
20230628,174700,546131000,12840,12840,12840,12840,0
|
|
20230628,174600,546131000,12840,12840,12840,12840,0
|
|
20230628,174500,546131000,12840,12840,12840,12840,0
|
|
20230628,174400,546131000,12840,12840,12840,12840,0
|
|
20230628,174300,546131000,12840,12840,12840,12840,0
|
|
20230628,174200,546131000,12840,12840,12840,12840,0
|
|
20230628,174100,546131000,12840,12840,12840,12840,0
|
|
20230628,174000,546131000,12840,12840,12840,12840,0
|
|
20230628,173900,546131000,12840,12840,12840,12840,828
|
|
20230628,173800,546131000,12840,12840,12840,12840,0
|
|
20230628,173700,546131000,12840,12840,12840,12840,0
|
|
20230628,173600,546131000,12840,12840,12840,12840,0
|
|
20230628,173500,546131000,12840,12840,12840,12840,0
|
|
20230628,173400,546131000,12840,12840,12840,12840,0
|
|
20230628,173300,546131000,12840,12840,12840,12840,0
|
|
20230628,173200,546131000,12840,12840,12840,12840,0
|
|
20230628,173100,546131000,12840,12840,12840,12840,0
|
|
20230628,173000,546131000,12840,12840,12840,12840,0
|
|
20230628,172900,546131000,12840,12840,12840,12840,0
|
|
20230628,172800,546131000,12840,12840,12840,12840,0
|
|
20230628,172700,546131000,12840,12840,12840,12840,0
|
|
20230628,172600,546131000,12840,12840,12840,12840,0
|
|
20230628,172500,546131000,12840,12840,12840,12840,0
|
|
20230628,172400,546131000,12840,12840,12840,12840,0
|
|
20230628,172300,546131000,12840,12840,12840,12840,0
|
|
20230628,172200,546131000,12840,12840,12840,12840,0
|
|
20230628,172100,546131000,12840,12840,12840,12840,0
|
|
20230628,172000,546131000,12840,12840,12840,12840,0
|
|
20230628,171900,546131000,12840,12840,12840,12840,0
|
|
20230628,171800,546131000,12840,12840,12840,12840,0
|
|
20230628,171700,546131000,12840,12840,12840,12840,0
|
|
20230628,171600,546131000,12840,12840,12840,12840,0
|
|
20230628,171500,546131000,12840,12840,12840,12840,0
|
|
20230628,171400,546131000,12840,12840,12840,12840,0
|
|
20230628,171300,546131000,12840,12840,12840,12840,0
|
|
20230628,171200,546131000,12840,12840,12840,12840,0
|
|
20230628,171100,546131000,12840,12840,12840,12840,0
|
|
20230628,171000,546131000,12840,12840,12840,12840,0
|
|
20230628,170900,546131000,12840,12840,12840,12840,828
|
|
20230628,170800,546131000,12840,12840,12840,12840,0
|
|
20230628,170700,546131000,12840,12840,12840,12840,0
|
|
20230628,170600,546131000,12840,12840,12840,12840,0
|
|
20230628,170500,546131000,12840,12840,12840,12840,0
|
|
20230628,170400,546131000,12840,12840,12840,12840,0
|
|
20230628,170300,546131000,12840,12840,12840,12840,0
|
|
20230628,170200,546131000,12840,12840,12840,12840,0
|
|
20230628,170100,546131000,12840,12840,12840,12840,0
|
|
20230628,170000,546131000,12840,12840,12840,12840,0
|
|
20230628,165900,546131000,12840,12840,12840,12840,0
|
|
20230628,165800,546131000,12840,12840,12840,12840,0
|
|
20230628,165700,546131000,12840,12840,12840,12840,0
|
|
20230628,165600,546131000,12840,12840,12840,12840,0
|
|
20230628,165500,546131000,12840,12840,12840,12840,0
|
|
20230628,165400,546131000,12840,12840,12840,12840,0
|
|
20230628,165300,546131000,12840,12840,12840,12840,0
|
|
20230628,165200,546131000,12840,12840,12840,12840,0
|
|
20230628,165100,546131000,12840,12840,12840,12840,0
|
|
20230628,165000,546131000,12840,12840,12840,12840,0
|
|
20230628,164900,546131000,12840,12840,12840,12840,0
|
|
20230628,164800,546131000,12840,12840,12840,12840,0
|
|
20230628,164700,546131000,12840,12840,12840,12840,0
|
|
20230628,164600,546131000,12840,12840,12840,12840,0
|
|
20230628,164500,546131000,12840,12840,12840,12840,0
|
|
20230628,164400,546131000,12840,12840,12840,12840,0
|
|
20230628,164300,546131000,12840,12840,12840,12840,0
|
|
20230628,164200,546131000,12840,12840,12840,12840,0
|
|
20230628,164100,546131000,12840,12840,12840,12840,0
|
|
20230628,164000,546131000,12840,12840,12840,12840,0
|
|
20230628,163900,546131000,12840,12840,12840,12840,828
|
|
20230628,163800,546131000,12840,12840,12840,12840,0
|
|
20230628,163700,546131000,12840,12840,12840,12840,0
|
|
20230628,163600,546131000,12840,12840,12840,12840,0
|
|
20230628,163500,546131000,12840,12840,12840,12840,0
|
|
20230628,163400,546131000,12840,12840,12840,12840,0
|
|
20230628,163300,546131000,12840,12840,12840,12840,0
|
|
20230628,163200,546131000,12840,12840,12840,12840,0
|
|
20230628,163100,546131000,12840,12840,12840,12840,0
|
|
20230628,163000,546131000,12840,12840,12840,12840,0
|
|
20230628,162900,546131000,12840,12840,12840,12840,0
|
|
20230628,162800,546131000,12840,12840,12840,12840,0
|
|
20230628,162700,546131000,12840,12840,12840,12840,0
|
|
20230628,162600,546131000,12840,12840,12840,12840,0
|
|
20230628,162500,546131000,12840,12840,12840,12840,0
|
|
20230628,162400,546131000,12840,12840,12840,12840,0
|
|
20230628,162300,546131000,12840,12840,12840,12840,0
|
|
20230628,162200,546131000,12840,12840,12840,12840,0
|
|
20230628,162100,546131000,12840,12840,12840,12840,0
|
|
20230628,162000,546131000,12840,12840,12840,12840,0
|
|
20230628,161900,546131000,12840,12840,12840,12840,0
|
|
20230628,161800,546131000,12840,12840,12840,12840,0
|
|
20230628,161700,546131000,12840,12840,12840,12840,0
|
|
20230628,161600,546131000,12840,12840,12840,12840,0
|
|
20230628,161500,546131000,12840,12840,12840,12840,0
|
|
20230628,161400,546131000,12840,12840,12840,12840,0
|
|
20230628,161300,546131000,12840,12840,12840,12840,0
|
|
20230628,161200,546131000,12840,12840,12840,12840,0
|
|
20230628,161100,546131000,12840,12840,12840,12840,0
|
|
20230628,161000,546131000,12840,12840,12840,12840,0
|
|
20230628,160900,546131000,12840,12840,12840,12840,828
|
|
20230628,160800,546131000,12840,12840,12840,12840,0
|
|
20230628,160700,546131000,12840,12840,12840,12840,0
|
|
20230628,160600,546131000,12840,12840,12840,12840,0
|
|
20230628,160500,546131000,12840,12840,12840,12840,0
|
|
20230628,160400,546131000,12840,12840,12840,12840,0
|
|
20230628,160300,546131000,12840,12840,12840,12840,0
|
|
20230628,160200,546131000,12840,12840,12840,12840,0
|
|
20230628,160100,546131000,12840,12840,12840,12840,0
|
|
20230628,160000,546131000,12840,12840,12840,12840,0
|
|
20230628,155900,546131000,12840,12840,12840,12840,0
|
|
20230628,155800,546131000,12840,12840,12840,12840,0
|
|
20230628,155700,546131000,12840,12840,12840,12840,0
|
|
20230628,155600,546131000,12840,12840,12840,12840,0
|
|
20230628,155500,546131000,12840,12840,12840,12840,0
|
|
20230628,155400,546131000,12840,12840,12840,12840,0
|
|
20230628,155300,546131000,12840,12840,12840,12840,0
|
|
20230628,155200,546131000,12840,12840,12840,12840,0
|
|
20230628,155100,546131000,12840,12840,12840,12840,0
|
|
20230628,155000,546131000,12840,12840,12840,12840,0
|
|
20230628,154900,546131000,12840,12840,12840,12840,0
|
|
20230628,154800,546131000,12840,12840,12840,12840,0
|
|
20230628,154700,546131000,12840,12840,12840,12840,0
|
|
20230628,154600,546131000,12840,12840,12840,12840,0
|
|
20230628,154500,546131000,12840,12840,12840,12840,0
|
|
20230628,154400,546131000,12840,12840,12840,12840,0
|
|
20230628,154300,546131000,12840,12840,12840,12840,0
|
|
20230628,154200,546131000,12840,12840,12840,12840,0
|
|
20230628,154100,546131000,12840,12840,12840,12840,0
|
|
20230628,154000,546131000,12840,12840,12840,12840,0
|
|
20230628,153900,546131000,12840,12840,12840,12840,828
|
|
20230628,153800,546131000,12840,12840,12840,12840,0
|
|
20230628,153700,546131000,12840,12840,12840,12840,0
|
|
20230628,153600,546131000,12840,12840,12840,12840,0
|
|
20230628,153500,546131000,12840,12840,12840,12840,0
|
|
20230628,153400,546131000,12840,12840,12840,12840,0
|
|
20230628,153300,546131000,12840,12840,12840,12840,0
|
|
20230628,153200,546131000,12840,12840,12840,12840,0
|
|
20230628,153100,546131000,12840,12840,12840,12840,0
|
|
20230628,153000,546131000,12840,12840,12840,12840,828
|
|
20230628,152900,535499480,12850,12850,12850,12850,0
|
|
20230628,152800,535499480,12850,12850,12850,12850,0
|
|
20230628,152700,535499480,12850,12850,12850,12850,0
|
|
20230628,152600,535499480,12850,12850,12850,12850,0
|
|
20230628,152500,535499480,12850,12850,12850,12850,0
|
|
20230628,152400,535499480,12850,12850,12850,12850,0
|
|
20230628,152300,535499480,12850,12850,12850,12850,0
|
|
20230628,152200,535499480,12850,12850,12850,12850,0
|
|
20230628,152100,535499480,12850,12850,12850,12850,0
|
|
20230628,152000,535499480,12850,12850,12850,12850,0
|
|
20230628,151900,535499480,12850,12850,12850,12850,50
|
|
20230628,151800,534856980,12850,12870,12870,12850,239
|
|
20230628,151700,531783980,12860,12860,12860,12860,0
|
|
20230628,151600,531783980,12860,12860,12860,12860,0
|
|
20230628,151500,531783980,12860,12860,12860,12860,151
|
|
20230628,151400,529842120,12860,12860,12860,12860,136
|
|
20230628,151300,528093160,12860,12860,12860,12860,50
|
|
20230628,151200,527450160,12860,12900,12900,12860,7
|
|
20230628,151100,527359940,12900,12900,12900,12900,0
|
|
20230628,151000,527359940,12900,12900,12900,12900,0
|
|
20230628,150900,527359940,12900,12900,12900,12900,4
|
|
20230628,150800,527308340,12900,12900,12900,12900,0
|
|
20230628,150700,527308340,12900,12900,12900,12900,87
|
|
20230628,150600,526186040,12900,12860,12900,12860,169
|
|
20230628,150500,524006260,12900,12890,12900,12890,200
|
|
20230628,150400,521427660,12850,12900,12900,12850,146
|
|
20230628,150300,519549670,12900,12900,12900,12900,0
|
|
20230628,150200,519549670,12900,12900,12900,12900,86
|
|
20230628,150100,518440270,12900,12890,12900,12890,85
|
|
20230628,150000,517343820,12870,12870,12870,12870,0
|
|
20230628,145900,517343820,12870,12890,12890,12870,80
|
|
20230628,145800,516313620,12840,12840,12840,12840,40
|
|
20230628,145700,515800020,12840,12840,12840,12840,0
|
|
20230628,145600,515800020,12840,12840,12840,12840,2
|
|
20230628,145500,515774340,12930,12930,12930,12930,0
|
|
20230628,145400,515774340,12930,12930,12930,12930,0
|
|
20230628,145300,515774340,12930,12930,12930,12930,0
|
|
20230628,145200,515774340,12930,12930,12930,12930,0
|
|
20230628,145100,515774340,12930,12930,12930,12930,0
|
|
20230628,145000,515774340,12930,12930,12930,12930,100
|
|
20230628,144900,514481340,12930,12930,12930,12930,1
|
|
20230628,144800,514468410,12940,12860,12940,12860,200
|
|
20230628,144700,511890380,12870,12870,12870,12870,0
|
|
20230628,144600,511890380,12870,12850,12870,12850,200
|
|
20230628,144500,509316970,12790,12790,12790,12790,0
|
|
20230628,144400,509316970,12790,12790,12790,12790,0
|
|
20230628,144300,509316970,12790,12790,12790,12790,0
|
|
20230628,144200,509316970,12790,12790,12790,12790,0
|
|
20230628,144100,509316970,12790,12790,12790,12790,100
|
|
20230628,144000,508037970,12790,12790,12790,12790,3
|
|
20230628,143900,507999600,12870,12860,12870,12860,22
|
|
20230628,143800,507716530,12780,12810,12810,12780,394
|
|
20230628,143700,502679010,12800,12800,12800,12800,0
|
|
20230628,143600,502679010,12800,12820,12820,12780,464
|
|
20230628,143500,496739860,12820,12850,12950,12820,1173
|
|
20230628,143400,481636260,12850,12860,12860,12850,28
|
|
20230628,143300,481276400,12860,12860,12860,12860,0
|
|
20230628,143200,481276400,12860,12860,12860,12860,0
|
|
20230628,143100,481276400,12860,12860,12860,12860,1
|
|
20230628,143000,481263540,12850,12870,12870,12840,99
|
|
20230628,142900,479991390,12880,12880,12880,12880,6
|
|
20230628,142800,479914110,12860,12860,12860,12860,0
|
|
20230628,142700,479914110,12860,12860,12860,12860,1
|
|
20230628,142600,479901250,12970,12930,12980,12830,1149
|
|
20230628,142500,465079500,12920,12920,12920,12920,48
|
|
20230628,142400,464459340,12920,12920,12920,12920,0
|
|
20230628,142300,464459340,12920,12920,12920,12920,349
|
|
20230628,142200,459950260,12920,12920,12920,12920,0
|
|
20230628,142100,459950260,12920,12920,12920,12920,1
|
|
20230628,142000,459937340,12900,12900,12900,12900,0
|
|
20230628,141900,459937340,12900,12900,12900,12900,77
|
|
20230628,141800,458944040,12900,12890,12900,12890,12
|
|
20230628,141700,458789350,12930,12860,12930,12850,584
|
|
20230628,141600,451284620,12850,12850,12850,12850,0
|
|
20230628,141500,451284620,12850,12870,12870,12850,331
|
|
20230628,141400,447028800,12960,12960,12960,12960,10
|
|
20230628,141300,446899200,12970,12850,12990,12850,504
|
|
20230628,141200,440373610,12850,12850,12850,12850,392
|
|
20230628,141100,435336410,12850,12850,12850,12850,608
|
|
20230628,141000,427523610,12950,12950,12950,12950,255
|
|
20230628,140900,424221360,12950,12770,13020,12770,3475
|
|
20230628,140800,379388830,12770,12760,12770,12750,1360
|
|
20230628,140700,362030660,12760,12760,12760,12760,0
|
|
20230628,140600,362030660,12760,12760,12760,12760,10
|
|
20230628,140500,361903060,12760,12760,12760,12760,0
|
|
20230628,140400,361903060,12760,12760,12760,12760,1
|
|
20230628,140300,361890300,12730,12730,12730,12730,0
|
|
20230628,140200,361890300,12730,12730,12730,12730,0
|
|
20230628,140100,361890300,12730,12730,12730,12730,0
|
|
20230628,140000,361890300,12730,12730,12730,12730,0
|
|
20230628,135900,361890300,12730,12730,12730,12730,0
|
|
20230628,135800,361890300,12730,12730,12730,12730,0
|
|
20230628,135700,361890300,12730,12730,12730,12730,70
|
|
20230628,135600,360999200,12760,12760,12760,12760,3
|
|
20230628,135500,360960920,12760,12760,12760,12760,1
|
|
20230628,135400,360948160,12760,12760,12760,12760,0
|
|
20230628,135300,360948160,12760,12760,12760,12760,1
|
|
20230628,135200,360935400,12720,12720,12720,12720,0
|
|
20230628,135100,360935400,12720,12720,12720,12720,0
|
|
20230628,135000,360935400,12720,12720,12720,12720,0
|
|
20230628,134900,360935400,12720,12720,12720,12720,112
|
|
20230628,134800,359510760,12720,12720,12720,12720,0
|
|
20230628,134700,359510760,12720,12730,12730,12720,80
|
|
20230628,134600,358492760,12750,12750,12750,12750,5
|
|
20230628,134500,358429010,12760,12760,12760,12760,0
|
|
20230628,134400,358429010,12760,12760,12760,12760,0
|
|
20230628,134300,358429010,12760,12760,12760,12760,0
|
|
20230628,134200,358429010,12760,12760,12760,12760,0
|
|
20230628,134100,358429010,12760,12730,12760,12730,104
|
|
20230628,134000,357103060,12730,12730,12730,12730,103
|
|
20230628,133900,355791870,12750,12750,12750,12750,0
|
|
20230628,133800,355791870,12750,12750,12750,12750,0
|
|
20230628,133700,355791870,12750,12750,12750,12750,0
|
|
20230628,133600,355791870,12750,12750,12750,12750,0
|
|
20230628,133500,355791870,12750,12750,12750,12750,0
|
|
20230628,133400,355791870,12750,12750,12750,12750,1
|
|
20230628,133300,355779120,12750,12750,12750,12750,0
|
|
20230628,133200,355779120,12750,12720,12750,12720,101
|
|
20230628,133100,354494370,12720,12720,12730,12720,16
|
|
20230628,133000,354290820,12730,12750,12750,12730,126
|
|
20230628,132900,352686820,12720,12720,12720,12720,0
|
|
20230628,132800,352686820,12720,12720,12720,12720,0
|
|
20230628,132700,352686820,12720,12720,12720,12720,0
|
|
20230628,132600,352686820,12720,12740,12740,12720,51
|
|
20230628,132500,352037880,12720,12720,12720,12720,50
|
|
20230628,132400,351401880,12720,12720,12720,12720,50
|
|
20230628,132300,350765880,12720,12720,12720,12720,200
|
|
20230628,132200,348221880,12720,12720,12720,12720,30
|
|
20230628,132100,347840280,12720,12720,12720,12720,70
|
|
20230628,132000,346949880,12720,12720,12720,12720,47
|
|
20230628,131900,346352040,12720,12720,12720,12720,0
|
|
20230628,131800,346352040,12720,12720,12720,12720,0
|
|
20230628,131700,346352040,12720,12720,12720,12720,1
|
|
20230628,131600,346339320,12720,12720,12720,12720,0
|
|
20230628,131500,346339320,12720,12720,12720,12720,0
|
|
20230628,131400,346339320,12720,12720,12720,12720,0
|
|
20230628,131300,346339320,12720,12720,12720,12720,0
|
|
20230628,131200,346339320,12720,12720,12720,12720,0
|
|
20230628,131100,346339320,12720,12720,12720,12720,0
|
|
20230628,131000,346339320,12720,12730,12730,12720,20
|
|
20230628,130900,346084910,12720,12720,12720,12720,7
|
|
20230628,130800,345995870,12720,12720,12720,12720,1
|
|
20230628,130700,345983150,12720,12730,12730,12720,220
|
|
20230628,130600,343184640,12750,12750,12750,12750,0
|
|
20230628,130500,343184640,12750,12750,12750,12750,0
|
|
20230628,130400,343184640,12750,12750,12750,12750,10
|
|
20230628,130300,343057140,12750,12750,12750,12750,1
|
|
20230628,130200,343044390,12730,12730,12730,12730,40
|
|
20230628,130100,342535190,12720,12720,12720,12720,0
|
|
20230628,130000,342535190,12720,12720,12720,12720,0
|
|
20230628,125900,342535190,12720,12750,12750,12720,61
|
|
20230628,125800,341759040,12750,12750,12750,12750,0
|
|
20230628,125700,341759040,12750,12750,12750,12750,0
|
|
20230628,125600,341759040,12750,12750,12750,12750,0
|
|
20230628,125500,341759040,12750,12740,12750,12740,167
|
|
20230628,125400,339630560,12730,12730,12730,12730,20
|
|
20230628,125300,339375960,12710,12710,12710,12710,0
|
|
20230628,125200,339375960,12710,12710,12710,12710,0
|
|
20230628,125100,339375960,12710,12710,12710,12710,47
|
|
20230628,125000,338778590,12710,12710,12710,12710,0
|
|
20230628,124900,338778590,12710,12710,12710,12710,0
|
|
20230628,124800,338778590,12710,12710,12710,12710,0
|
|
20230628,124700,338778590,12710,12710,12740,12710,22
|
|
20230628,124600,338498940,12700,12700,12700,12700,0
|
|
20230628,124500,338498940,12700,12700,12700,12700,0
|
|
20230628,124400,338498940,12700,12700,12700,12700,0
|
|
20230628,124300,338498940,12700,12700,12700,12700,0
|
|
20230628,124200,338498940,12700,12700,12700,12700,147
|
|
20230628,124100,336632040,12700,12700,12700,12690,214
|
|
20230628,124000,333914250,12700,12710,12710,12700,17
|
|
20230628,123900,333698280,12710,12710,12710,12690,418
|
|
20230628,123800,328390270,12710,12710,12710,12710,26
|
|
20230628,123700,328059810,12750,12750,12750,12750,1
|
|
20230628,123600,328047060,12710,12720,12750,12710,549
|
|
20230628,123500,321068470,12760,12750,12760,12720,46
|
|
20230628,123400,320482410,12750,12720,12760,12720,56
|
|
20230628,123300,319768780,12750,12750,12750,12750,0
|
|
20230628,123200,319768780,12750,12750,12750,12750,14
|
|
20230628,123100,319590280,12750,12750,12750,12750,0
|
|
20230628,123000,319590280,12750,12750,12750,12750,0
|
|
20230628,122900,319590280,12750,12750,12750,12750,157
|
|
20230628,122800,317588530,12750,12740,12750,12740,144
|
|
20230628,122700,315752540,12710,12710,12710,12710,0
|
|
20230628,122600,315752540,12710,12710,12710,12710,16
|
|
20230628,122500,315549180,12710,12710,12710,12710,30
|
|
20230628,122400,315167880,12710,12710,12710,12710,20
|
|
20230628,122300,314913680,12710,12710,12710,12710,0
|
|
20230628,122200,314913680,12710,12710,12710,12710,12
|
|
20230628,122100,314761160,12750,12750,12750,12750,0
|
|
20230628,122000,314761160,12750,12750,12750,12750,0
|
|
20230628,121900,314761160,12750,12750,12750,12750,0
|
|
20230628,121800,314761160,12750,12750,12750,12750,60
|
|
20230628,121700,313996160,12750,12750,12750,12750,0
|
|
20230628,121600,313996160,12750,12700,12750,12700,192
|
|
20230628,121500,311556560,12700,12700,12700,12700,0
|
|
20230628,121400,311556560,12700,12700,12700,12700,243
|
|
20230628,121300,308470460,12710,12710,12710,12710,0
|
|
20230628,121200,308470460,12710,12710,12710,12710,0
|
|
20230628,121100,308470460,12710,12710,12710,12710,1
|
|
20230628,121000,308457750,12710,12720,12720,12710,910
|
|
20230628,120900,296891070,12720,12720,12720,12720,0
|
|
20230628,120800,296891070,12720,12720,12720,12720,0
|
|
20230628,120700,296891070,12720,12730,12730,12720,110
|
|
20230628,120600,295491630,12790,12790,12790,12790,0
|
|
20230628,120500,295491630,12790,12790,12790,12790,0
|
|
20230628,120400,295491630,12790,12790,12790,12790,0
|
|
20230628,120300,295491630,12790,12790,12790,12790,0
|
|
20230628,120200,295491630,12790,12790,12790,12790,0
|
|
20230628,120100,295491630,12790,12790,12790,12790,0
|
|
20230628,120000,295491630,12790,12790,12790,12790,27
|
|
20230628,115900,295146300,12780,12780,12780,12770,287
|
|
20230628,115800,291478640,12780,12750,12780,12750,122
|
|
20230628,115700,289919510,12710,12710,12710,12710,0
|
|
20230628,115600,289919510,12710,12720,12730,12710,1145
|
|
20230628,115500,275358980,12750,12750,12750,12750,1
|
|
20230628,115400,275346230,12750,12750,12750,12750,0
|
|
20230628,115300,275346230,12750,12750,12750,12750,1
|
|
20230628,115200,275333480,12710,12730,12730,12710,300
|
|
20230628,115100,271519680,12730,12760,12760,12720,554
|
|
20230628,115000,264466840,12800,12800,12800,12800,10
|
|
20230628,114900,264338840,12770,12770,12770,12770,0
|
|
20230628,114800,264338840,12770,12770,12770,12770,40
|
|
20230628,114700,263828040,12800,12800,12800,12800,0
|
|
20230628,114600,263828040,12800,12800,12800,12800,6
|
|
20230628,114500,263751240,12800,12800,12800,12800,0
|
|
20230628,114400,263751240,12800,12800,12800,12800,0
|
|
20230628,114300,263751240,12800,12800,12800,12800,0
|
|
20230628,114200,263751240,12800,12800,12800,12800,4
|
|
20230628,114100,263700040,12800,12800,12800,12800,0
|
|
20230628,114000,263700040,12800,12800,12800,12800,0
|
|
20230628,113900,263700040,12800,12780,12800,12780,400
|
|
20230628,113800,258583030,12770,12770,12770,12770,0
|
|
20230628,113700,258583030,12770,12770,12770,12770,22
|
|
20230628,113600,258302090,12770,12770,12770,12760,33
|
|
20230628,113500,257880980,12770,12770,12770,12770,0
|
|
20230628,113400,257880980,12770,12770,12770,12770,0
|
|
20230628,113300,257880980,12770,12770,12770,12770,0
|
|
20230628,113200,257880980,12770,12770,12770,12770,5
|
|
20230628,113100,257817130,12760,12760,12760,12760,15
|
|
20230628,113000,257625730,12770,12770,12770,12770,6
|
|
20230628,112900,257549110,12790,12790,12790,12790,1
|
|
20230628,112800,257536320,12770,12770,12770,12770,22
|
|
20230628,112700,257255380,12770,12770,12770,12770,588
|
|
20230628,112600,249746620,12760,12760,12760,12760,50
|
|
20230628,112500,249108620,12750,12790,12790,12750,524
|
|
20230628,112400,242419940,12790,12790,12790,12770,506
|
|
20230628,112300,235954820,12800,12800,12800,12800,0
|
|
20230628,112200,235954820,12800,12800,12800,12800,0
|
|
20230628,112100,235954820,12800,12800,12800,12790,627
|
|
20230628,112000,227929250,12800,12800,12800,12800,19
|
|
20230628,111900,227686050,12820,12820,12820,12810,33
|
|
20230628,111800,227263000,12830,12830,12830,12830,0
|
|
20230628,111700,227263000,12830,12830,12830,12830,0
|
|
20230628,111600,227263000,12830,12830,12830,12830,0
|
|
20230628,111500,227263000,12830,12830,12830,12830,0
|
|
20230628,111400,227263000,12830,12830,12830,12830,0
|
|
20230628,111300,227263000,12830,12840,12840,12830,13
|
|
20230628,111200,227096090,12840,12840,12840,12840,1
|
|
20230628,111100,227083250,12850,12850,12850,12850,10
|
|
20230628,111000,226954750,12850,12850,12850,12850,1
|
|
20230628,110900,226941900,12860,12870,12870,12860,54
|
|
20230628,110800,226247430,12890,12890,12890,12890,0
|
|
20230628,110700,226247430,12890,12890,12890,12890,0
|
|
20230628,110600,226247430,12890,12890,12890,12890,30
|
|
20230628,110500,225860730,12860,12860,12860,12860,12
|
|
20230628,110400,225706410,12860,12840,12860,12840,389
|
|
20230628,110300,220710090,12780,12790,12790,12780,314
|
|
20230628,110200,216695910,12780,12780,12780,12780,0
|
|
20230628,110100,216695910,12780,12780,12780,12780,0
|
|
20230628,110000,216695910,12780,12820,12820,12780,3000
|
|
20230628,105900,178327140,12820,12820,12820,12820,0
|
|
20230628,105800,178327140,12820,12820,12820,12820,0
|
|
20230628,105700,178327140,12820,12820,12820,12820,0
|
|
20230628,105600,178327140,12820,12820,12820,12820,0
|
|
20230628,105500,178327140,12820,12820,12820,12820,0
|
|
20230628,105400,178327140,12820,12820,12820,12820,0
|
|
20230628,105300,178327140,12820,12820,12820,12820,57
|
|
20230628,105200,177596400,12820,12850,12850,12820,32
|
|
20230628,105100,177186110,12850,12850,12850,12850,0
|
|
20230628,105000,177186110,12850,12850,12850,12850,0
|
|
20230628,104900,177186110,12850,12840,12850,12840,3
|
|
20230628,104800,177147580,12860,12860,12860,12860,0
|
|
20230628,104700,177147580,12860,12860,12860,12860,0
|
|
20230628,104600,177147580,12860,12860,12860,12860,1
|
|
20230628,104500,177134720,12820,12820,12820,12820,0
|
|
20230628,104400,177134720,12820,12820,12820,12820,0
|
|
20230628,104300,177134720,12820,12820,12820,12820,0
|
|
20230628,104200,177134720,12820,12820,12820,12820,0
|
|
20230628,104100,177134720,12820,12820,12820,12820,1
|
|
20230628,104000,177121900,12860,12860,12860,12860,0
|
|
20230628,103900,177121900,12860,12860,12860,12860,0
|
|
20230628,103800,177121900,12860,12860,12860,12860,1
|
|
20230628,103700,177109040,12880,12880,12880,12880,2
|
|
20230628,103600,177083280,12800,12810,12810,12800,150
|
|
20230628,103500,175162250,12790,12790,12790,12790,0
|
|
20230628,103400,175162250,12790,12790,12790,12790,0
|
|
20230628,103300,175162250,12790,12900,12900,12790,200
|
|
20230628,103200,172599810,12910,12880,12910,12880,306
|
|
20230628,103100,168655970,12790,12880,12880,12790,309
|
|
20230628,103000,164703770,12790,12790,12790,12790,0
|
|
20230628,102900,164703770,12790,12790,12790,12790,10
|
|
20230628,102800,164575870,12880,12800,12880,12790,31
|
|
20230628,102700,164179170,12880,12880,12880,12880,0
|
|
20230628,102600,164179170,12880,12880,12880,12880,0
|
|
20230628,102500,164179170,12880,12880,12880,12880,0
|
|
20230628,102400,164179170,12880,12880,12880,12880,0
|
|
20230628,102300,164179170,12880,12880,12880,12880,0
|
|
20230628,102200,164179170,12880,12880,12880,12880,0
|
|
20230628,102100,164179170,12880,12810,12880,12790,588
|
|
20230628,102000,156658340,12900,12900,12900,12900,0
|
|
20230628,101900,156658340,12900,12900,12900,12900,0
|
|
20230628,101800,156658340,12900,12900,12900,12900,0
|
|
20230628,101700,156658340,12900,12800,12900,12790,43
|
|
20230628,101600,156108120,12800,12840,12840,12800,520
|
|
20230628,101500,149444430,12850,12850,12850,12850,0
|
|
20230628,101400,149444430,12850,12850,12850,12850,2
|
|
20230628,101300,149418730,12840,12840,12840,12840,0
|
|
20230628,101200,149418730,12840,12900,12900,12840,211
|
|
20230628,101100,146707190,12860,12860,12860,12860,2
|
|
20230628,101000,146681470,12910,12910,12910,12910,0
|
|
20230628,100900,146681470,12910,12910,12910,12910,0
|
|
20230628,100800,146681470,12910,12910,12910,12910,0
|
|
20230628,100700,146681470,12910,12910,12910,12910,2
|
|
20230628,100600,146655650,12880,12860,12880,12850,69
|
|
20230628,100500,145768760,12890,12890,12890,12890,0
|
|
20230628,100400,145768760,12890,12890,12890,12890,5
|
|
20230628,100300,145704310,12890,12890,12890,12890,5
|
|
20230628,100200,145639860,12910,12880,12910,12870,33
|
|
20230628,100100,145215090,12820,12840,12840,12820,400
|
|
20230628,100000,140085580,12890,12860,12890,12860,13
|
|
20230628,095900,139918340,12900,12900,12900,12900,0
|
|
20230628,095800,139918340,12900,12900,12900,12900,50
|
|
20230628,095700,139273340,12900,12900,12900,12900,0
|
|
20230628,095600,139273340,12900,12890,12900,12890,81
|
|
20230628,095500,138229240,12900,12900,12900,12900,22
|
|
20230628,095400,137945440,12900,12900,12900,12900,2
|
|
20230628,095300,137919640,12900,12900,12900,12900,0
|
|
20230628,095200,137919640,12900,12900,12900,12900,0
|
|
20230628,095100,137919640,12900,12900,12900,12900,0
|
|
20230628,095000,137919640,12900,12900,12900,12900,99
|
|
20230628,094900,136642540,12900,12900,12900,12900,0
|
|
20230628,094800,136642540,12900,12900,12900,12900,0
|
|
20230628,094700,136642540,12900,12900,12900,12810,53
|
|
20230628,094600,135963340,12900,12900,12900,12900,57
|
|
20230628,094500,135228040,12910,12920,12920,12800,254
|
|
20230628,094400,131962640,12920,12920,12920,12920,1
|
|
20230628,094300,131949720,12910,12910,12910,12910,127
|
|
20230628,094200,130310150,12950,12830,12950,12830,1077
|
|
20230628,094100,116470640,12770,12830,12830,12770,273
|
|
20230628,094000,112982180,12830,12810,12830,12810,1686
|
|
20230628,093900,91354410,12790,12870,12870,12790,3093
|
|
20230628,093800,51675260,12890,12890,12890,12890,8
|
|
20230628,093700,51572140,12850,12850,12850,12850,449
|
|
20230628,093600,45802490,12840,12840,12840,12840,0
|
|
20230628,093500,45802490,12840,12880,12880,12840,500
|
|
20230628,093400,39379640,12890,12890,12890,12890,0
|
|
20230628,093300,39379640,12890,12890,12890,12890,8
|
|
20230628,093200,39276520,12890,12850,12890,12850,680
|
|
20230628,093100,30518390,12860,12860,12860,12860,114
|
|
20230628,093000,29052350,12870,12870,12870,12870,2
|
|
20230628,092900,29026610,12870,12870,12870,12870,0
|
|
20230628,092800,29026610,12870,12870,12870,12870,5
|
|
20230628,092700,28962260,12870,12890,12890,12870,349
|
|
20230628,092600,24467770,12890,12890,12890,12890,99
|
|
20230628,092500,23191660,12890,12890,12890,12890,0
|
|
20230628,092400,23191660,12890,12910,12940,12890,126
|
|
20230628,092300,21566930,12930,12930,12930,12930,32
|
|
20230628,092200,21153170,12930,12930,12930,12930,1
|
|
20230628,092100,21140240,12930,12930,12930,12930,0
|
|
20230628,092000,21140240,12930,12910,12930,12910,157
|
|
20230628,091900,19111950,12910,12920,12920,12910,327
|
|
20230628,091800,14890220,12930,12930,12930,12930,50
|
|
20230628,091700,14243720,12940,12940,12940,12940,7
|
|
20230628,091600,14153140,12950,12970,12970,12950,463
|
|
20230628,091500,8154980,13010,13030,13030,13010,170
|
|
20230628,091400,5940100,13040,13040,13040,13040,0
|
|
20230628,091300,5940100,13040,13040,13040,13040,3
|
|
20230628,091200,5900980,13040,13040,13040,13040,10
|
|
20230628,091100,5770580,13040,12960,13040,12960,7
|
|
20230628,091000,5679710,12960,12960,12960,12960,0
|
|
20230628,090900,5679710,12960,12960,12960,12960,1
|
|
20230628,090800,5666750,13050,13050,13050,13050,0
|
|
20230628,090700,5666750,13050,12950,13050,12950,350
|
|
20230628,090600,1126650,12950,12950,12950,12950,0
|
|
20230628,090500,1126650,12950,12950,12950,12950,0
|
|
20230628,090400,1126650,12950,12950,12950,12950,0
|
|
20230628,090300,1126650,12950,12950,12950,12950,0
|
|
20230628,090200,1126650,12950,12950,12950,12950,0
|
|
20230628,090100,1126650,12950,12950,12950,12950,18
|
|
20230628,090000,893550,12950,12950,12950,12950,69
|