580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,183700,167176740,12850,12850,12850,12850,301
|
|
20230714,183600,167176740,12850,12850,12850,12850,0
|
|
20230714,183500,167176740,12850,12850,12850,12850,0
|
|
20230714,183400,167176740,12850,12850,12850,12850,0
|
|
20230714,183300,167176740,12850,12850,12850,12850,0
|
|
20230714,183200,167176740,12850,12850,12850,12850,0
|
|
20230714,183100,167176740,12850,12850,12850,12850,0
|
|
20230714,183000,167176740,12850,12850,12850,12850,0
|
|
20230714,182900,167176740,12850,12850,12850,12850,0
|
|
20230714,182800,167176740,12850,12850,12850,12850,0
|
|
20230714,182700,167176740,12850,12850,12850,12850,0
|
|
20230714,182600,167176740,12850,12850,12850,12850,0
|
|
20230714,182500,167176740,12850,12850,12850,12850,0
|
|
20230714,182400,167176740,12850,12850,12850,12850,0
|
|
20230714,182300,167176740,12850,12850,12850,12850,0
|
|
20230714,182200,167176740,12850,12850,12850,12850,0
|
|
20230714,182100,167176740,12850,12850,12850,12850,0
|
|
20230714,182000,167176740,12850,12850,12850,12850,0
|
|
20230714,181900,167176740,12850,12850,12850,12850,0
|
|
20230714,181800,167176740,12850,12850,12850,12850,0
|
|
20230714,181700,167176740,12850,12850,12850,12850,0
|
|
20230714,181600,167176740,12850,12850,12850,12850,0
|
|
20230714,181500,167176740,12850,12850,12850,12850,0
|
|
20230714,181400,167176740,12850,12850,12850,12850,0
|
|
20230714,181300,167176740,12850,12850,12850,12850,0
|
|
20230714,181200,167176740,12850,12850,12850,12850,0
|
|
20230714,181100,167176740,12850,12850,12850,12850,0
|
|
20230714,181000,167176740,12850,12850,12850,12850,0
|
|
20230714,180900,167176740,12850,12850,12850,12850,0
|
|
20230714,180800,167176740,12850,12850,12850,12850,0
|
|
20230714,180700,167176740,12850,12850,12850,12850,301
|
|
20230714,180600,167176740,12850,12850,12850,12850,0
|
|
20230714,180500,167176740,12850,12850,12850,12850,0
|
|
20230714,180400,167176740,12850,12850,12850,12850,0
|
|
20230714,180300,167176740,12850,12850,12850,12850,0
|
|
20230714,180200,167176740,12850,12850,12850,12850,0
|
|
20230714,180100,167176740,12850,12850,12850,12850,0
|
|
20230714,180000,167176740,12850,12850,12850,12850,0
|
|
20230714,175900,167176740,12850,12850,12850,12850,0
|
|
20230714,175800,167176740,12850,12850,12850,12850,0
|
|
20230714,175700,167176740,12850,12850,12850,12850,0
|
|
20230714,175600,167176740,12850,12850,12850,12850,0
|
|
20230714,175500,167176740,12850,12850,12850,12850,0
|
|
20230714,175400,167176740,12850,12850,12850,12850,0
|
|
20230714,175300,167176740,12850,12850,12850,12850,0
|
|
20230714,175200,167176740,12850,12850,12850,12850,0
|
|
20230714,175100,167176740,12850,12850,12850,12850,0
|
|
20230714,175000,167176740,12850,12850,12850,12850,0
|
|
20230714,174900,167176740,12850,12850,12850,12850,0
|
|
20230714,174800,167176740,12850,12850,12850,12850,0
|
|
20230714,174700,167176740,12850,12850,12850,12850,0
|
|
20230714,174600,167176740,12850,12850,12850,12850,0
|
|
20230714,174500,167176740,12850,12850,12850,12850,0
|
|
20230714,174400,167176740,12850,12850,12850,12850,0
|
|
20230714,174300,167176740,12850,12850,12850,12850,0
|
|
20230714,174200,167176740,12850,12850,12850,12850,0
|
|
20230714,174100,167176740,12850,12850,12850,12850,0
|
|
20230714,174000,167176740,12850,12850,12850,12850,0
|
|
20230714,173900,167176740,12850,12850,12850,12850,0
|
|
20230714,173800,167176740,12850,12850,12850,12850,0
|
|
20230714,173700,167176740,12850,12850,12850,12850,301
|
|
20230714,173600,167176740,12850,12850,12850,12850,0
|
|
20230714,173500,167176740,12850,12850,12850,12850,0
|
|
20230714,173400,167176740,12850,12850,12850,12850,0
|
|
20230714,173300,167176740,12850,12850,12850,12850,0
|
|
20230714,173200,167176740,12850,12850,12850,12850,0
|
|
20230714,173100,167176740,12850,12850,12850,12850,0
|
|
20230714,173000,167176740,12850,12850,12850,12850,0
|
|
20230714,172900,167176740,12850,12850,12850,12850,0
|
|
20230714,172800,167176740,12850,12850,12850,12850,0
|
|
20230714,172700,167176740,12850,12850,12850,12850,0
|
|
20230714,172600,167176740,12850,12850,12850,12850,0
|
|
20230714,172500,167176740,12850,12850,12850,12850,0
|
|
20230714,172400,167176740,12850,12850,12850,12850,0
|
|
20230714,172300,167176740,12850,12850,12850,12850,0
|
|
20230714,172200,167176740,12850,12850,12850,12850,0
|
|
20230714,172100,167176740,12850,12850,12850,12850,0
|
|
20230714,172000,167176740,12850,12850,12850,12850,0
|
|
20230714,171900,167176740,12850,12850,12850,12850,0
|
|
20230714,171800,167176740,12850,12850,12850,12850,0
|
|
20230714,171700,167176740,12850,12850,12850,12850,0
|
|
20230714,171600,167176740,12850,12850,12850,12850,0
|
|
20230714,171500,167176740,12850,12850,12850,12850,0
|
|
20230714,171400,167176740,12850,12850,12850,12850,0
|
|
20230714,171300,167176740,12850,12850,12850,12850,0
|
|
20230714,171200,167176740,12850,12850,12850,12850,0
|
|
20230714,171100,167176740,12850,12850,12850,12850,0
|
|
20230714,171000,167176740,12850,12850,12850,12850,0
|
|
20230714,170900,167176740,12850,12850,12850,12850,0
|
|
20230714,170800,167176740,12850,12850,12850,12850,0
|
|
20230714,170700,167176740,12850,12850,12850,12850,301
|
|
20230714,170600,167176740,12850,12850,12850,12850,0
|
|
20230714,170500,167176740,12850,12850,12850,12850,0
|
|
20230714,170400,167176740,12850,12850,12850,12850,0
|
|
20230714,170300,167176740,12850,12850,12850,12850,0
|
|
20230714,170200,167176740,12850,12850,12850,12850,0
|
|
20230714,170100,167176740,12850,12850,12850,12850,0
|
|
20230714,170000,167176740,12850,12850,12850,12850,0
|
|
20230714,165900,167176740,12850,12850,12850,12850,0
|
|
20230714,165800,167176740,12850,12850,12850,12850,0
|
|
20230714,165700,167176740,12850,12850,12850,12850,0
|
|
20230714,165600,167176740,12850,12850,12850,12850,0
|
|
20230714,165500,167176740,12850,12850,12850,12850,0
|
|
20230714,165400,167176740,12850,12850,12850,12850,0
|
|
20230714,165300,167176740,12850,12850,12850,12850,0
|
|
20230714,165200,167176740,12850,12850,12850,12850,0
|
|
20230714,165100,167176740,12850,12850,12850,12850,0
|
|
20230714,165000,167176740,12850,12850,12850,12850,0
|
|
20230714,164900,167176740,12850,12850,12850,12850,0
|
|
20230714,164800,167176740,12850,12850,12850,12850,0
|
|
20230714,164700,167176740,12850,12850,12850,12850,0
|
|
20230714,164600,167176740,12850,12850,12850,12850,0
|
|
20230714,164500,167176740,12850,12850,12850,12850,0
|
|
20230714,164400,167176740,12850,12850,12850,12850,0
|
|
20230714,164300,167176740,12850,12850,12850,12850,0
|
|
20230714,164200,167176740,12850,12850,12850,12850,0
|
|
20230714,164100,167176740,12850,12850,12850,12850,0
|
|
20230714,164000,167176740,12850,12850,12850,12850,0
|
|
20230714,163900,167176740,12850,12850,12850,12850,0
|
|
20230714,163800,167176740,12850,12850,12850,12850,0
|
|
20230714,163700,167176740,12850,12850,12850,12850,301
|
|
20230714,163600,167176740,12850,12850,12850,12850,0
|
|
20230714,163500,167176740,12850,12850,12850,12850,0
|
|
20230714,163400,167176740,12850,12850,12850,12850,0
|
|
20230714,163300,167176740,12850,12850,12850,12850,0
|
|
20230714,163200,167176740,12850,12850,12850,12850,0
|
|
20230714,163100,167176740,12850,12850,12850,12850,0
|
|
20230714,163000,167176740,12850,12850,12850,12850,0
|
|
20230714,162900,167176740,12850,12850,12850,12850,0
|
|
20230714,162800,167176740,12850,12850,12850,12850,0
|
|
20230714,162700,167176740,12850,12850,12850,12850,0
|
|
20230714,162600,167176740,12850,12850,12850,12850,0
|
|
20230714,162500,167176740,12850,12850,12850,12850,0
|
|
20230714,162400,167176740,12850,12850,12850,12850,0
|
|
20230714,162300,167176740,12850,12850,12850,12850,0
|
|
20230714,162200,167176740,12850,12850,12850,12850,0
|
|
20230714,162100,167176740,12850,12850,12850,12850,0
|
|
20230714,162000,167176740,12850,12850,12850,12850,0
|
|
20230714,161900,167176740,12850,12850,12850,12850,0
|
|
20230714,161800,167176740,12850,12850,12850,12850,0
|
|
20230714,161700,167176740,12850,12850,12850,12850,0
|
|
20230714,161600,167176740,12850,12850,12850,12850,0
|
|
20230714,161500,167176740,12850,12850,12850,12850,0
|
|
20230714,161400,167176740,12850,12850,12850,12850,0
|
|
20230714,161300,167176740,12850,12850,12850,12850,0
|
|
20230714,161200,167176740,12850,12850,12850,12850,0
|
|
20230714,161100,167176740,12850,12850,12850,12850,0
|
|
20230714,161000,167176740,12850,12850,12850,12850,0
|
|
20230714,160900,167176740,12850,12850,12850,12850,0
|
|
20230714,160800,167176740,12850,12850,12850,12850,0
|
|
20230714,160700,167176740,12850,12850,12850,12850,301
|
|
20230714,160600,167176740,12850,12850,12850,12850,0
|
|
20230714,160500,167176740,12850,12850,12850,12850,0
|
|
20230714,160400,167176740,12850,12850,12850,12850,0
|
|
20230714,160300,167176740,12850,12850,12850,12850,0
|
|
20230714,160200,167176740,12850,12850,12850,12850,0
|
|
20230714,160100,167176740,12850,12850,12850,12850,0
|
|
20230714,160000,167176740,12850,12850,12850,12850,0
|
|
20230714,155900,167176740,12850,12850,12850,12850,0
|
|
20230714,155800,167176740,12850,12850,12850,12850,0
|
|
20230714,155700,167176740,12850,12850,12850,12850,0
|
|
20230714,155600,167176740,12850,12850,12850,12850,0
|
|
20230714,155500,167176740,12850,12850,12850,12850,0
|
|
20230714,155400,167176740,12850,12850,12850,12850,0
|
|
20230714,155300,167176740,12850,12850,12850,12850,0
|
|
20230714,155200,167176740,12850,12850,12850,12850,0
|
|
20230714,155100,167176740,12850,12850,12850,12850,0
|
|
20230714,155000,167176740,12850,12850,12850,12850,0
|
|
20230714,154900,167176740,12850,12850,12850,12850,0
|
|
20230714,154800,167176740,12850,12850,12850,12850,0
|
|
20230714,154700,167176740,12850,12850,12850,12850,0
|
|
20230714,154600,167176740,12850,12850,12850,12850,0
|
|
20230714,154500,167176740,12850,12850,12850,12850,0
|
|
20230714,154400,167176740,12850,12850,12850,12850,0
|
|
20230714,154300,167176740,12850,12850,12850,12850,0
|
|
20230714,154200,167176740,12850,12850,12850,12850,0
|
|
20230714,154100,167176740,12850,12850,12850,12850,0
|
|
20230714,154000,167176740,12850,12850,12850,12850,0
|
|
20230714,153900,167176740,12850,12850,12850,12850,0
|
|
20230714,153800,167176740,12850,12850,12850,12850,0
|
|
20230714,153700,167176740,12850,12850,12850,12850,301
|
|
20230714,153600,167176740,12850,12850,12850,12850,0
|
|
20230714,153500,167176740,12850,12850,12850,12850,0
|
|
20230714,153400,167176740,12850,12850,12850,12850,0
|
|
20230714,153300,167176740,12850,12850,12850,12850,0
|
|
20230714,153200,167176740,12850,12850,12850,12850,0
|
|
20230714,153100,167176740,12850,12850,12850,12850,0
|
|
20230714,153000,167176740,12850,12850,12850,12850,301
|
|
20230714,152900,163308890,12880,12880,12880,12880,0
|
|
20230714,152800,163308890,12880,12880,12880,12880,0
|
|
20230714,152700,163308890,12880,12880,12880,12880,0
|
|
20230714,152600,163308890,12880,12880,12880,12880,0
|
|
20230714,152500,163308890,12880,12880,12880,12880,0
|
|
20230714,152400,163308890,12880,12880,12880,12880,0
|
|
20230714,152300,163308890,12880,12880,12880,12880,0
|
|
20230714,152200,163308890,12880,12880,12880,12880,0
|
|
20230714,152100,163308890,12880,12880,12880,12880,0
|
|
20230714,152000,163308890,12880,12880,12880,12880,0
|
|
20230714,151900,163308890,12880,12880,12880,12880,41
|
|
20230714,151800,162780810,12880,12860,12880,12860,91
|
|
20230714,151700,161608850,12860,12860,12860,12860,0
|
|
20230714,151600,161608850,12860,12860,12860,12860,6
|
|
20230714,151500,161531690,12860,12860,12860,12850,176
|
|
20230714,151400,159268340,12860,12860,12860,12860,3
|
|
20230714,151300,159229760,12860,12860,12860,12860,3
|
|
20230714,151200,159191180,12860,12860,12860,12860,14
|
|
20230714,151100,159011140,12860,12860,12860,12860,70
|
|
20230714,151000,158110940,12860,12860,12860,12860,8
|
|
20230714,150900,158008060,12860,12860,12860,12860,6
|
|
20230714,150800,157930900,12860,12860,12860,12860,6
|
|
20230714,150700,157853740,12860,12860,12860,12860,7
|
|
20230714,150600,157763720,12860,12860,12860,12860,5
|
|
20230714,150500,157699420,12860,12860,12860,12860,6
|
|
20230714,150400,157622260,12860,12860,12860,12860,9
|
|
20230714,150300,157506520,12860,12860,12860,12850,7
|
|
20230714,150200,157416510,12860,12860,12860,12860,85
|
|
20230714,150100,156323410,12860,12850,12860,12850,46
|
|
20230714,150000,155731870,12860,12860,12900,12860,8
|
|
20230714,145900,155628790,12900,12900,12920,12850,12
|
|
20230714,145800,155474270,12850,12900,12900,12850,113
|
|
20230714,145700,154021970,12910,12910,12910,12910,6
|
|
20230714,145600,153944510,12850,12910,12910,12850,206
|
|
20230714,145500,151296420,12910,12910,12920,12910,77
|
|
20230714,145400,150302180,12910,12910,12910,12910,6
|
|
20230714,145300,150224720,12910,12910,12910,12910,5
|
|
20230714,145200,150160170,12910,12910,12910,12910,9
|
|
20230714,145100,150043980,12910,12910,12910,12910,2
|
|
20230714,145000,150018160,12910,12910,12910,12910,6
|
|
20230714,144900,149940700,12910,12910,12910,12910,6
|
|
20230714,144800,149863240,12910,12870,12910,12870,6
|
|
20230714,144700,149785820,12910,12910,12920,12870,51
|
|
20230714,144600,149127320,12910,12910,12910,12870,10
|
|
20230714,144500,148998260,12920,12900,12920,12900,14
|
|
20230714,144400,148817540,12920,12920,12920,12920,5
|
|
20230714,144300,148752940,12920,12920,12920,12920,6
|
|
20230714,144200,148675420,12920,12920,12920,12900,144
|
|
20230714,144100,146817720,12920,12910,12920,12910,8
|
|
20230714,144000,146714370,12910,12900,12910,12900,35
|
|
20230714,143900,146262690,12900,12900,12900,12900,41
|
|
20230714,143800,145733790,12900,12900,12900,12900,6
|
|
20230714,143700,145656390,12900,12850,12900,12850,1008
|
|
20230714,143600,132653910,12890,12850,12890,12850,7
|
|
20230714,143500,132563720,12890,12890,12890,12890,28
|
|
20230714,143400,132202800,12890,12890,12890,12890,9
|
|
20230714,143300,132086790,12890,12890,12890,12890,5
|
|
20230714,143200,132022340,12890,12890,12890,12890,51
|
|
20230714,143100,131364950,12890,12860,12890,12860,80
|
|
20230714,143000,130334600,12860,12850,12860,12850,495
|
|
20230714,142900,123973810,12850,12850,12850,12850,374
|
|
20230714,142800,119167910,12850,12850,12850,12850,8
|
|
20230714,142700,119065110,12850,12850,12850,12850,6
|
|
20230714,142600,118988010,12850,12850,12850,12850,5
|
|
20230714,142500,118923760,12850,12850,12850,12850,6
|
|
20230714,142400,118846660,12850,12850,12850,12850,5
|
|
20230714,142300,118782410,12850,12850,12850,12850,29
|
|
20230714,142200,118409760,12850,12850,12850,12840,9
|
|
20230714,142100,118294120,12850,12850,12850,12850,3
|
|
20230714,142000,118255570,12850,12850,12850,12850,55
|
|
20230714,141900,117548820,12850,12850,12850,12850,6
|
|
20230714,141800,117471720,12850,12850,12850,12850,6
|
|
20230714,141700,117394620,12850,12850,12850,12850,5
|
|
20230714,141600,117330370,12850,12850,12850,12850,8
|
|
20230714,141500,117227570,12850,12850,12850,12850,4
|
|
20230714,141400,117176170,12840,12840,12840,12840,0
|
|
20230714,141300,117176170,12840,12840,12840,12840,0
|
|
20230714,141200,117176170,12840,12840,12840,12840,0
|
|
20230714,141100,117176170,12840,12840,12840,12840,0
|
|
20230714,141000,117176170,12840,12840,12840,12840,18
|
|
20230714,140900,116945050,12850,12850,12850,12850,0
|
|
20230714,140800,116945050,12850,12850,12850,12850,0
|
|
20230714,140700,116945050,12850,12850,12850,12850,0
|
|
20230714,140600,116945050,12850,12850,12850,12850,0
|
|
20230714,140500,116945050,12850,12850,12850,12850,0
|
|
20230714,140400,116945050,12850,12850,12850,12850,0
|
|
20230714,140300,116945050,12850,12850,12850,12850,0
|
|
20230714,140200,116945050,12850,12850,12850,12850,0
|
|
20230714,140100,116945050,12850,12850,12850,12850,0
|
|
20230714,140000,116945050,12850,12850,12850,12850,38
|
|
20230714,135900,116456750,12840,12840,12840,12840,0
|
|
20230714,135800,116456750,12840,12840,12840,12840,0
|
|
20230714,135700,116456750,12840,12840,12840,12840,0
|
|
20230714,135600,116456750,12840,12840,12840,12840,0
|
|
20230714,135500,116456750,12840,12840,12840,12840,0
|
|
20230714,135400,116456750,12840,12840,12840,12840,0
|
|
20230714,135300,116456750,12840,12840,12840,12840,0
|
|
20230714,135200,116456750,12840,12840,12840,12840,0
|
|
20230714,135100,116456750,12840,12840,12840,12840,0
|
|
20230714,135000,116456750,12840,12840,12840,12840,0
|
|
20230714,134900,116456750,12840,12840,12840,12840,0
|
|
20230714,134800,116456750,12840,12840,12840,12840,0
|
|
20230714,134700,116456750,12840,12840,12840,12840,0
|
|
20230714,134600,116456750,12840,12840,12840,12840,9
|
|
20230714,134500,116341190,12850,12850,12850,12850,0
|
|
20230714,134400,116341190,12850,12850,12850,12850,0
|
|
20230714,134300,116341190,12850,12850,12850,12850,0
|
|
20230714,134200,116341190,12850,12850,12850,12850,0
|
|
20230714,134100,116341190,12850,12850,12850,12850,1
|
|
20230714,134000,116328340,12840,12840,12840,12840,21
|
|
20230714,133900,116058700,12850,12850,12850,12850,1
|
|
20230714,133800,116045850,12840,12840,12840,12840,21
|
|
20230714,133700,115776210,12840,12840,12840,12840,0
|
|
20230714,133600,115776210,12840,12840,12840,12840,16
|
|
20230714,133500,115570770,12810,12840,12840,12810,70
|
|
20230714,133400,114673110,12850,12850,12850,12850,0
|
|
20230714,133300,114673110,12850,12850,12850,12850,0
|
|
20230714,133200,114673110,12850,12850,12850,12850,0
|
|
20230714,133100,114673110,12850,12850,12850,12850,0
|
|
20230714,133000,114673110,12850,12850,12850,12850,0
|
|
20230714,132900,114673110,12850,12850,12850,12850,0
|
|
20230714,132800,114673110,12850,12840,12850,12840,37
|
|
20230714,132700,114197810,12800,12850,12850,12800,2
|
|
20230714,132600,114172160,12840,12840,12840,12840,63
|
|
20230714,132500,113363240,12840,12830,12840,12830,13
|
|
20230714,132400,113196440,12830,12830,12830,12830,1
|
|
20230714,132300,113183610,12820,12830,12830,12820,3
|
|
20230714,132200,113145130,12810,12810,12810,12810,1
|
|
20230714,132100,113132320,12830,12800,12830,12800,3
|
|
20230714,132000,113093860,12830,12790,12830,12790,10
|
|
20230714,131900,112965840,12800,12800,12800,12800,0
|
|
20230714,131800,112965840,12800,12800,12800,12800,0
|
|
20230714,131700,112965840,12800,12800,12800,12800,0
|
|
20230714,131600,112965840,12800,12780,12800,12780,16
|
|
20230714,131500,112761340,12780,12780,12780,12780,2
|
|
20230714,131400,112735780,12780,12780,12780,12780,0
|
|
20230714,131300,112735780,12780,12780,12780,12780,3
|
|
20230714,131200,112697440,12800,12800,12800,12800,0
|
|
20230714,131100,112697440,12800,12780,12800,12780,293
|
|
20230714,131000,108949820,12780,12800,12800,12780,512
|
|
20230714,130900,102405920,12800,12800,12800,12800,0
|
|
20230714,130800,102405920,12800,12800,12800,12800,0
|
|
20230714,130700,102405920,12800,12800,12800,12800,0
|
|
20230714,130600,102405920,12800,12800,12800,12800,0
|
|
20230714,130500,102405920,12800,12800,12800,12800,0
|
|
20230714,130400,102405920,12800,12830,12840,12800,50
|
|
20230714,130300,101764210,12830,12830,12830,12830,0
|
|
20230714,130200,101764210,12830,12830,12830,12830,0
|
|
20230714,130100,101764210,12830,12830,12830,12830,0
|
|
20230714,130000,101764210,12830,12830,12830,12830,0
|
|
20230714,125900,101764210,12830,12830,12830,12830,0
|
|
20230714,125800,101764210,12830,12830,12830,12830,1
|
|
20230714,125700,101751380,12810,12830,12840,12810,14
|
|
20230714,125600,101571990,12840,12840,12840,12840,0
|
|
20230714,125500,101571990,12840,12840,12840,12840,0
|
|
20230714,125400,101571990,12840,12840,12840,12840,0
|
|
20230714,125300,101571990,12840,12840,12840,12840,0
|
|
20230714,125200,101571990,12840,12820,12840,12820,81
|
|
20230714,125100,100532270,12820,12820,12820,12820,0
|
|
20230714,125000,100532270,12820,12820,12820,12820,0
|
|
20230714,124900,100532270,12820,12820,12820,12820,0
|
|
20230714,124800,100532270,12820,12820,12820,12820,1
|
|
20230714,124700,100519450,12830,12830,12830,12830,0
|
|
20230714,124600,100519450,12830,12830,12830,12830,3
|
|
20230714,124500,100480960,12830,12830,12830,12830,1
|
|
20230714,124400,100468130,12830,12820,12830,12820,39
|
|
20230714,124300,99968000,12820,12820,12820,12820,0
|
|
20230714,124200,99968000,12820,12820,12820,12820,0
|
|
20230714,124100,99968000,12820,12810,12820,12810,2
|
|
20230714,124000,99942370,12820,12800,12820,12800,83
|
|
20230714,123900,98879270,12800,12800,12800,12800,23
|
|
20230714,123800,98584870,12800,12800,12800,12800,0
|
|
20230714,123700,98584870,12800,12800,12800,12800,76
|
|
20230714,123600,97612070,12800,12800,12800,12800,1
|
|
20230714,123500,97599270,12790,12790,12790,12790,2
|
|
20230714,123400,97573690,12800,12800,12800,12800,0
|
|
20230714,123300,97573690,12800,12800,12800,12800,0
|
|
20230714,123200,97573690,12800,12800,12800,12800,0
|
|
20230714,123100,97573690,12800,12800,12800,12800,0
|
|
20230714,123000,97573690,12800,12800,12800,12800,0
|
|
20230714,122900,97573690,12800,12800,12800,12800,0
|
|
20230714,122800,97573690,12800,12800,12800,12800,0
|
|
20230714,122700,97573690,12800,12800,12800,12800,0
|
|
20230714,122600,97573690,12800,12800,12800,12800,0
|
|
20230714,122500,97573690,12800,12800,12800,12800,18
|
|
20230714,122400,97343290,12800,12800,12800,12800,0
|
|
20230714,122300,97343290,12800,12800,12800,12800,3
|
|
20230714,122200,97304890,12760,12760,12760,12760,0
|
|
20230714,122100,97304890,12760,12760,12760,12760,29
|
|
20230714,122000,96934850,12800,12800,12800,12800,0
|
|
20230714,121900,96934850,12800,12800,12800,12800,0
|
|
20230714,121800,96934850,12800,12800,12800,12800,23
|
|
20230714,121700,96640450,12800,12800,12800,12800,0
|
|
20230714,121600,96640450,12800,12800,12800,12800,0
|
|
20230714,121500,96640450,12800,12800,12800,12800,0
|
|
20230714,121400,96640450,12800,12800,12800,12800,0
|
|
20230714,121300,96640450,12800,12800,12800,12800,1
|
|
20230714,121200,96627650,12800,12800,12800,12800,0
|
|
20230714,121100,96627650,12800,12800,12800,12800,0
|
|
20230714,121000,96627650,12800,12800,12800,12800,0
|
|
20230714,120900,96627650,12800,12800,12800,12800,0
|
|
20230714,120800,96627650,12800,12800,12800,12800,16
|
|
20230714,120700,96422850,12770,12770,12770,12770,0
|
|
20230714,120600,96422850,12770,12770,12770,12770,0
|
|
20230714,120500,96422850,12770,12770,12770,12770,0
|
|
20230714,120400,96422850,12770,12770,12770,12770,1
|
|
20230714,120300,96410080,12800,12800,12800,12800,0
|
|
20230714,120200,96410080,12800,12800,12800,12800,0
|
|
20230714,120100,96410080,12800,12800,12800,12800,0
|
|
20230714,120000,96410080,12800,12750,12800,12740,34
|
|
20230714,115900,95976160,12750,12750,12750,12750,25
|
|
20230714,115800,95657410,12750,12750,12750,12750,6
|
|
20230714,115700,95580910,12750,12750,12760,12750,11
|
|
20230714,115600,95440650,12750,12740,12750,12740,30
|
|
20230714,115500,95058410,12740,12740,12740,12740,15
|
|
20230714,115400,94867310,12750,12730,12750,12730,169
|
|
20230714,115300,92714260,12730,12730,12730,12730,11
|
|
20230714,115200,92574230,12730,12730,12740,12730,30
|
|
20230714,115100,92192320,12730,12730,12730,12730,15
|
|
20230714,115000,92001370,12730,12730,12730,12730,14
|
|
20230714,114900,91823150,12730,12730,12730,12730,26
|
|
20230714,114800,91492170,12730,12730,12730,12730,12
|
|
20230714,114700,91339410,12730,12730,12730,12730,19
|
|
20230714,114600,91097540,12730,12740,12740,12730,9
|
|
20230714,114500,90982960,12730,12730,12730,12730,27
|
|
20230714,114400,90639250,12730,12730,12730,12730,14
|
|
20230714,114300,90461030,12730,12730,12730,12730,20
|
|
20230714,114200,90206430,12740,12740,12740,12740,5
|
|
20230714,114100,90142730,12740,12740,12740,12740,32
|
|
20230714,114000,89735050,12740,12740,12740,12740,12
|
|
20230714,113900,89582170,12740,12740,12740,12740,20
|
|
20230714,113800,89327370,12740,12740,12740,12740,18
|
|
20230714,113700,89098050,12740,12750,12750,12740,16
|
|
20230714,113600,88894130,12750,12750,12750,12750,16
|
|
20230714,113500,88690130,12750,12750,12750,12750,17
|
|
20230714,113400,88473380,12750,12750,12750,12750,275
|
|
20230714,113300,84967130,12750,12750,12750,12750,11
|
|
20230714,113200,84826880,12750,12750,12750,12750,14
|
|
20230714,113100,84648380,12750,12750,12750,12750,15
|
|
20230714,113000,84457130,12750,12750,12750,12750,28
|
|
20230714,112900,84100130,12750,12760,12760,12750,12
|
|
20230714,112800,83947100,12760,12750,12800,12750,50
|
|
20230714,112700,83307420,12750,12750,12750,12750,16
|
|
20230714,112600,83103420,12750,12750,12750,12750,28
|
|
20230714,112500,82746420,12750,12750,12750,12750,12
|
|
20230714,112400,82593420,12750,12750,12750,12750,8
|
|
20230714,112300,82491420,12750,12750,12750,12750,45
|
|
20230714,112200,81917670,12750,12750,12750,12750,12
|
|
20230714,112100,81764670,12750,12750,12750,12750,12
|
|
20230714,112000,81611670,12750,12750,12750,12750,20
|
|
20230714,111900,81356670,12750,12750,12750,12750,26
|
|
20230714,111800,81025170,12750,12750,12750,12750,17
|
|
20230714,111700,80808420,12750,12750,12750,12750,9
|
|
20230714,111600,80693670,12810,12750,12810,12750,90
|
|
20230714,111500,79543330,12750,12750,12750,12750,32
|
|
20230714,111400,79135330,12750,12750,12750,12750,13
|
|
20230714,111300,78969580,12750,12750,12750,12750,12
|
|
20230714,111200,78816580,12750,12750,12760,12750,29
|
|
20230714,111100,78446810,12750,12730,12750,12730,14
|
|
20230714,111000,78268490,12730,12730,12730,12730,22
|
|
20230714,110900,77988430,12730,12730,12730,12730,14
|
|
20230714,110800,77810210,12730,12730,12730,12730,21
|
|
20230714,110700,77542880,12730,12740,12760,12730,60
|
|
20230714,110600,76778600,12730,12730,12730,12730,12
|
|
20230714,110500,76625840,12730,12730,12730,12730,18
|
|
20230714,110400,76396700,12730,12730,12730,12730,20
|
|
20230714,110300,76142100,12730,12740,12760,12730,11
|
|
20230714,110200,76001990,12730,12740,12750,12730,19
|
|
20230714,110100,75760070,12740,12730,12740,12730,25
|
|
20230714,110000,75441740,12730,12730,12740,12730,16
|
|
20230714,105900,75238050,12730,12730,12740,12730,15
|
|
20230714,105800,75047040,12730,12750,12760,12730,152
|
|
20230714,105700,73109080,12750,12730,12750,12730,221
|
|
20230714,105600,70292280,12730,12730,12730,12730,13
|
|
20230714,105500,70126790,12730,12730,12730,12730,20
|
|
20230714,105400,69872190,12730,12730,12730,12730,21
|
|
20230714,105300,69604860,12730,12730,12730,12730,19
|
|
20230714,105200,69362990,12730,12730,12740,12730,220
|
|
20230714,105100,66560390,12730,12740,12740,12730,399
|
|
20230714,105000,61477180,12730,12720,12730,12720,30
|
|
20230714,104900,61095320,12720,12730,12730,12720,35
|
|
20230714,104800,60649960,12730,12720,12730,12720,44
|
|
20230714,104700,60089880,12720,12720,12720,12720,8
|
|
20230714,104600,59988120,12720,12730,12730,12720,223
|
|
20230714,104500,57149530,12740,12740,12740,12740,186
|
|
20230714,104400,54779890,12740,12750,12750,12740,10
|
|
20230714,104300,54652480,12750,12740,12750,12740,21
|
|
20230714,104200,54384880,12740,12750,12750,12740,19
|
|
20230714,104100,54142800,12750,12750,12750,12740,26
|
|
20230714,104000,53811430,12750,12760,12770,12750,282
|
|
20230714,103900,50213610,12760,12760,12760,12760,27
|
|
20230714,103800,49869090,12760,12760,12760,12760,14
|
|
20230714,103700,49690450,12760,12760,12760,12760,11
|
|
20230714,103600,49550090,12760,12760,12760,12760,28
|
|
20230714,103500,49192810,12760,12760,12760,12760,12
|
|
20230714,103400,49039690,12770,12760,12780,12760,85
|
|
20230714,103300,47954420,12760,12760,12770,12760,21
|
|
20230714,103200,47686360,12750,12750,12750,12750,14
|
|
20230714,103100,47507860,12750,12750,12750,12750,20
|
|
20230714,103000,47252860,12750,12750,12750,12750,21
|
|
20230714,102900,46985110,12750,12750,12750,12750,6
|
|
20230714,102800,46908610,12750,12750,12750,12750,33
|
|
20230714,102700,46487860,12760,12750,12760,12750,13
|
|
20230714,102600,46322100,12750,12740,12750,12740,14
|
|
20230714,102500,46143680,12740,12750,12750,12740,22
|
|
20230714,102400,45863390,12740,12740,12740,12740,20
|
|
20230714,102300,45608590,12740,12740,12740,12740,19
|
|
20230714,102200,45366530,12770,12750,12770,12740,8
|
|
20230714,102100,45264520,12750,12740,12750,12730,21
|
|
20230714,102000,44997010,12740,12740,12740,12740,29
|
|
20230714,101900,44627550,12740,12740,12750,12740,14
|
|
20230714,101800,44449180,12740,12730,12740,12730,20
|
|
20230714,101700,44194550,12730,12730,12730,12730,41
|
|
20230714,101600,43672620,12730,12730,12730,12730,13
|
|
20230714,101500,43507130,12730,12750,12750,12730,8
|
|
20230714,101400,43405270,12740,12730,12740,12730,21
|
|
20230714,101300,43137890,12730,12730,12730,12730,33
|
|
20230714,101200,42717800,12730,12740,12740,12730,8
|
|
20230714,101100,42615900,12760,12740,12770,12740,66
|
|
20230714,101000,41773810,12740,12730,12740,12730,27
|
|
20230714,100900,41430010,12730,12740,12740,12730,21
|
|
20230714,100800,41162630,12740,12740,12740,12730,121
|
|
20230714,100700,39621770,12740,12750,12750,12740,21
|
|
20230714,100600,39354070,12750,12740,12760,12740,27
|
|
20230714,100500,39009940,12740,12750,12750,12740,453
|
|
20230714,100400,33234450,12750,12750,12750,12750,6
|
|
20230714,100300,33157950,12750,12750,12750,12750,16
|
|
20230714,100200,32953950,12750,12750,12750,12750,19
|
|
20230714,100100,32711700,12750,12750,12760,12750,25
|
|
20230714,100000,32392940,12760,12750,12760,12750,21
|
|
20230714,095900,32125090,12760,12750,12760,12750,13
|
|
20230714,095800,31959300,12750,12750,12750,12750,27
|
|
20230714,095700,31615050,12750,12750,12750,12750,20
|
|
20230714,095600,31360050,12760,12760,12760,12760,65
|
|
20230714,095500,30530650,12760,12760,12760,12760,17
|
|
20230714,095400,30313730,12770,12770,12770,12770,80
|
|
20230714,095300,29292130,12770,12770,12770,12770,5
|
|
20230714,095200,29228280,12770,12780,12780,12770,55
|
|
20230714,095100,28525580,12770,12780,12780,12770,438
|
|
20230714,095000,22928000,12780,12780,12780,12780,12
|
|
20230714,094900,22774640,12780,12780,12780,12780,22
|
|
20230714,094800,22493480,12780,12780,12780,12780,11
|
|
20230714,094700,22352900,12780,12780,12780,12780,34
|
|
20230714,094600,21918380,12780,12780,12780,12780,2
|
|
20230714,094500,21892820,12780,12780,12780,12780,22
|
|
20230714,094400,21611660,12780,12780,12780,12780,17
|
|
20230714,094300,21394400,12780,12780,12780,12780,18
|
|
20230714,094200,21164360,12780,12780,12780,12780,4
|
|
20230714,094100,21113240,12780,12780,12780,12780,24
|
|
20230714,094000,20806520,12780,12780,12780,12780,25
|
|
20230714,093900,20487020,12780,12780,12780,12780,17
|
|
20230714,093800,20269760,12790,12790,12790,12790,229
|
|
20230714,093700,17340850,12790,12790,12790,12790,4
|
|
20230714,093600,17289690,12790,12790,12800,12790,48
|
|
20230714,093500,16675710,12800,12800,12800,12800,11
|
|
20230714,093400,16534910,12790,12790,12790,12790,23
|
|
20230714,093300,16240740,12790,12790,12800,12790,19
|
|
20230714,093200,15997710,12800,12800,12800,12790,24
|
|
20230714,093100,15690720,12800,12790,12800,12790,14
|
|
20230714,093000,15511640,12790,12790,12800,12790,18
|
|
20230714,092900,15281340,12790,12790,12790,12790,22
|
|
20230714,092800,14999960,12790,12790,12790,12790,17
|
|
20230714,092700,14782530,12790,12790,12790,12790,19
|
|
20230714,092600,14539520,12790,12790,12790,12790,8
|
|
20230714,092500,14437200,12790,12790,12790,12790,27
|
|
20230714,092400,14091870,12790,12790,12790,12790,7
|
|
20230714,092300,14002340,12790,12790,12790,12790,25
|
|
20230714,092200,13682590,12790,12790,12790,12790,14
|
|
20230714,092100,13503530,12790,12790,12790,12790,23
|
|
20230714,092000,13209360,12790,12790,12790,12790,20
|
|
20230714,091900,12953560,12790,12790,12790,12790,8
|
|
20230714,091800,12851240,12790,12800,12800,12790,84
|
|
20230714,091700,11776120,12800,12800,12800,12800,0
|
|
20230714,091600,11776120,12800,12800,12800,12800,23
|
|
20230714,091500,11481720,12800,12800,12800,12800,9
|
|
20230714,091400,11366520,12800,12800,12800,12800,29
|
|
20230714,091300,10995320,12800,12800,12800,12800,6
|
|
20230714,091200,10918520,12800,12800,12810,12800,23
|
|
20230714,091100,10624110,12800,12790,12800,12790,44
|
|
20230714,091000,10061100,12790,12790,12790,12790,16
|
|
20230714,090900,9856460,12790,12780,12790,12780,20
|
|
20230714,090800,9600820,12780,12780,12780,12780,9
|
|
20230714,090700,9485800,12780,12780,12780,12780,34
|
|
20230714,090600,9051280,12780,12780,12780,12780,37
|
|
20230714,090500,8578420,12780,12780,12780,12780,28
|
|
20230714,090400,8220580,12780,12780,12780,12780,4
|
|
20230714,090300,8169460,12790,12800,12800,12790,202
|
|
20230714,090200,5585840,12800,12800,12800,12800,19
|
|
20230714,090100,5342640,12800,12800,12800,12800,8
|
|
20230714,090000,5240240,12800,12840,12840,12800,240
|