579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,183600,303919430,12610,12610,12610,12610,741
|
|
20230816,183500,303919430,12610,12610,12610,12610,0
|
|
20230816,183400,303919430,12610,12610,12610,12610,0
|
|
20230816,183300,303919430,12610,12610,12610,12610,0
|
|
20230816,183200,303919430,12610,12610,12610,12610,0
|
|
20230816,183100,303919430,12610,12610,12610,12610,0
|
|
20230816,183000,303919430,12610,12610,12610,12610,0
|
|
20230816,182900,303919430,12610,12610,12610,12610,0
|
|
20230816,182800,303919430,12610,12610,12610,12610,0
|
|
20230816,182700,303919430,12610,12610,12610,12610,0
|
|
20230816,182600,303919430,12610,12610,12610,12610,0
|
|
20230816,182500,303919430,12610,12610,12610,12610,0
|
|
20230816,182400,303919430,12610,12610,12610,12610,0
|
|
20230816,182300,303919430,12610,12610,12610,12610,0
|
|
20230816,182200,303919430,12610,12610,12610,12610,0
|
|
20230816,182100,303919430,12610,12610,12610,12610,0
|
|
20230816,182000,303919430,12610,12610,12610,12610,0
|
|
20230816,181900,303919430,12610,12610,12610,12610,0
|
|
20230816,181800,303919430,12610,12610,12610,12610,0
|
|
20230816,181700,303919430,12610,12610,12610,12610,0
|
|
20230816,181600,303919430,12610,12610,12610,12610,0
|
|
20230816,181500,303919430,12610,12610,12610,12610,0
|
|
20230816,181400,303919430,12610,12610,12610,12610,0
|
|
20230816,181300,303919430,12610,12610,12610,12610,0
|
|
20230816,181200,303919430,12610,12610,12610,12610,0
|
|
20230816,181100,303919430,12610,12610,12610,12610,0
|
|
20230816,181000,303919430,12610,12610,12610,12610,0
|
|
20230816,180900,303919430,12610,12610,12610,12610,0
|
|
20230816,180800,303919430,12610,12610,12610,12610,0
|
|
20230816,180700,303919430,12610,12610,12610,12610,0
|
|
20230816,180600,303919430,12610,12610,12610,12610,741
|
|
20230816,180500,303919430,12610,12610,12610,12610,0
|
|
20230816,180400,303919430,12610,12610,12610,12610,0
|
|
20230816,180300,303919430,12610,12610,12610,12610,0
|
|
20230816,180200,303919430,12610,12610,12610,12610,0
|
|
20230816,180100,303919430,12610,12610,12610,12610,0
|
|
20230816,180000,303919430,12610,12610,12610,12610,0
|
|
20230816,175900,303919430,12610,12610,12610,12610,0
|
|
20230816,175800,303919430,12610,12610,12610,12610,0
|
|
20230816,175700,303919430,12610,12610,12610,12610,0
|
|
20230816,175600,303919430,12610,12610,12610,12610,0
|
|
20230816,175500,303919430,12610,12610,12610,12610,0
|
|
20230816,175400,303919430,12610,12610,12610,12610,0
|
|
20230816,175300,303919430,12610,12610,12610,12610,0
|
|
20230816,175200,303919430,12610,12610,12610,12610,0
|
|
20230816,175100,303919430,12610,12610,12610,12610,0
|
|
20230816,175000,303919430,12610,12610,12610,12610,0
|
|
20230816,174900,303919430,12610,12610,12610,12610,0
|
|
20230816,174800,303919430,12610,12610,12610,12610,0
|
|
20230816,174700,303919430,12610,12610,12610,12610,0
|
|
20230816,174600,303919430,12610,12610,12610,12610,0
|
|
20230816,174500,303919430,12610,12610,12610,12610,0
|
|
20230816,174400,303919430,12610,12610,12610,12610,0
|
|
20230816,174300,303919430,12610,12610,12610,12610,0
|
|
20230816,174200,303919430,12610,12610,12610,12610,0
|
|
20230816,174100,303919430,12610,12610,12610,12610,0
|
|
20230816,174000,303919430,12610,12610,12610,12610,0
|
|
20230816,173900,303919430,12610,12610,12610,12610,0
|
|
20230816,173800,303919430,12610,12610,12610,12610,0
|
|
20230816,173700,303919430,12610,12610,12610,12610,0
|
|
20230816,173600,303919430,12610,12610,12610,12610,741
|
|
20230816,173500,303919430,12610,12610,12610,12610,0
|
|
20230816,173400,303919430,12610,12610,12610,12610,0
|
|
20230816,173300,303919430,12610,12610,12610,12610,0
|
|
20230816,173200,303919430,12610,12610,12610,12610,0
|
|
20230816,173100,303919430,12610,12610,12610,12610,0
|
|
20230816,173000,303919430,12610,12610,12610,12610,0
|
|
20230816,172900,303919430,12610,12610,12610,12610,0
|
|
20230816,172800,303919430,12610,12610,12610,12610,0
|
|
20230816,172700,303919430,12610,12610,12610,12610,0
|
|
20230816,172600,303919430,12610,12610,12610,12610,0
|
|
20230816,172500,303919430,12610,12610,12610,12610,0
|
|
20230816,172400,303919430,12610,12610,12610,12610,0
|
|
20230816,172300,303919430,12610,12610,12610,12610,0
|
|
20230816,172200,303919430,12610,12610,12610,12610,0
|
|
20230816,172100,303919430,12610,12610,12610,12610,0
|
|
20230816,172000,303919430,12610,12610,12610,12610,0
|
|
20230816,171900,303919430,12610,12610,12610,12610,0
|
|
20230816,171800,303919430,12610,12610,12610,12610,0
|
|
20230816,171700,303919430,12610,12610,12610,12610,0
|
|
20230816,171600,303919430,12610,12610,12610,12610,0
|
|
20230816,171500,303919430,12610,12610,12610,12610,0
|
|
20230816,171400,303919430,12610,12610,12610,12610,0
|
|
20230816,171300,303919430,12610,12610,12610,12610,0
|
|
20230816,171200,303919430,12610,12610,12610,12610,0
|
|
20230816,171100,303919430,12610,12610,12610,12610,0
|
|
20230816,171000,303919430,12610,12610,12610,12610,0
|
|
20230816,170900,303919430,12610,12610,12610,12610,0
|
|
20230816,170800,303919430,12610,12610,12610,12610,0
|
|
20230816,170700,303919430,12610,12610,12610,12610,0
|
|
20230816,170600,303919430,12610,12610,12610,12610,741
|
|
20230816,170500,303919430,12610,12610,12610,12610,0
|
|
20230816,170400,303919430,12610,12610,12610,12610,0
|
|
20230816,170300,303919430,12610,12610,12610,12610,0
|
|
20230816,170200,303919430,12610,12610,12610,12610,0
|
|
20230816,170100,303919430,12610,12610,12610,12610,0
|
|
20230816,170000,303919430,12610,12610,12610,12610,0
|
|
20230816,165900,303919430,12610,12610,12610,12610,0
|
|
20230816,165800,303919430,12610,12610,12610,12610,0
|
|
20230816,165700,303919430,12610,12610,12610,12610,0
|
|
20230816,165600,303919430,12610,12610,12610,12610,0
|
|
20230816,165500,303919430,12610,12610,12610,12610,0
|
|
20230816,165400,303919430,12610,12610,12610,12610,0
|
|
20230816,165300,303919430,12610,12610,12610,12610,0
|
|
20230816,165200,303919430,12610,12610,12610,12610,0
|
|
20230816,165100,303919430,12610,12610,12610,12610,0
|
|
20230816,165000,303919430,12610,12610,12610,12610,0
|
|
20230816,164900,303919430,12610,12610,12610,12610,0
|
|
20230816,164800,303919430,12610,12610,12610,12610,0
|
|
20230816,164700,303919430,12610,12610,12610,12610,0
|
|
20230816,164600,303919430,12610,12610,12610,12610,0
|
|
20230816,164500,303919430,12610,12610,12610,12610,0
|
|
20230816,164400,303919430,12610,12610,12610,12610,0
|
|
20230816,164300,303919430,12610,12610,12610,12610,0
|
|
20230816,164200,303919430,12610,12610,12610,12610,0
|
|
20230816,164100,303919430,12610,12610,12610,12610,0
|
|
20230816,164000,303919430,12610,12610,12610,12610,0
|
|
20230816,163900,303919430,12610,12610,12610,12610,0
|
|
20230816,163800,303919430,12610,12610,12610,12610,0
|
|
20230816,163700,303919430,12610,12610,12610,12610,0
|
|
20230816,163600,303919430,12610,12610,12610,12610,741
|
|
20230816,163500,303919430,12610,12610,12610,12610,0
|
|
20230816,163400,303919430,12610,12610,12610,12610,0
|
|
20230816,163300,303919430,12610,12610,12610,12610,0
|
|
20230816,163200,303919430,12610,12610,12610,12610,0
|
|
20230816,163100,303919430,12610,12610,12610,12610,0
|
|
20230816,163000,303919430,12610,12610,12610,12610,0
|
|
20230816,162900,303919430,12610,12610,12610,12610,0
|
|
20230816,162800,303919430,12610,12610,12610,12610,0
|
|
20230816,162700,303919430,12610,12610,12610,12610,0
|
|
20230816,162600,303919430,12610,12610,12610,12610,0
|
|
20230816,162500,303919430,12610,12610,12610,12610,0
|
|
20230816,162400,303919430,12610,12610,12610,12610,0
|
|
20230816,162300,303919430,12610,12610,12610,12610,0
|
|
20230816,162200,303919430,12610,12610,12610,12610,0
|
|
20230816,162100,303919430,12610,12610,12610,12610,0
|
|
20230816,162000,303919430,12610,12610,12610,12610,0
|
|
20230816,161900,303919430,12610,12610,12610,12610,0
|
|
20230816,161800,303919430,12610,12610,12610,12610,0
|
|
20230816,161700,303919430,12610,12610,12610,12610,0
|
|
20230816,161600,303919430,12610,12610,12610,12610,0
|
|
20230816,161500,303919430,12610,12610,12610,12610,0
|
|
20230816,161400,303919430,12610,12610,12610,12610,0
|
|
20230816,161300,303919430,12610,12610,12610,12610,0
|
|
20230816,161200,303919430,12610,12610,12610,12610,0
|
|
20230816,161100,303919430,12610,12610,12610,12610,0
|
|
20230816,161000,303919430,12610,12610,12610,12610,0
|
|
20230816,160900,303919430,12610,12610,12610,12610,0
|
|
20230816,160800,303919430,12610,12610,12610,12610,0
|
|
20230816,160700,303919430,12610,12610,12610,12610,0
|
|
20230816,160600,303919430,12610,12610,12610,12610,741
|
|
20230816,160500,303919430,12610,12610,12610,12610,0
|
|
20230816,160400,303919430,12610,12610,12610,12610,0
|
|
20230816,160300,303919430,12610,12610,12610,12610,0
|
|
20230816,160200,303919430,12610,12610,12610,12610,0
|
|
20230816,160100,303919430,12610,12610,12610,12610,0
|
|
20230816,160000,303919430,12610,12610,12610,12610,0
|
|
20230816,155900,303919430,12610,12610,12610,12610,0
|
|
20230816,155800,303919430,12610,12610,12610,12610,0
|
|
20230816,155700,303919430,12610,12610,12610,12610,0
|
|
20230816,155600,303919430,12610,12610,12610,12610,0
|
|
20230816,155500,303919430,12610,12610,12610,12610,0
|
|
20230816,155400,303919430,12610,12610,12610,12610,0
|
|
20230816,155300,303919430,12610,12610,12610,12610,0
|
|
20230816,155200,303919430,12610,12610,12610,12610,0
|
|
20230816,155100,303919430,12610,12610,12610,12610,0
|
|
20230816,155000,303919430,12610,12610,12610,12610,0
|
|
20230816,154900,303919430,12610,12610,12610,12610,0
|
|
20230816,154800,303919430,12610,12610,12610,12610,0
|
|
20230816,154700,303919430,12610,12610,12610,12610,0
|
|
20230816,154600,303919430,12610,12610,12610,12610,0
|
|
20230816,154500,303919430,12610,12610,12610,12610,0
|
|
20230816,154400,303919430,12610,12610,12610,12610,0
|
|
20230816,154300,303919430,12610,12610,12610,12610,0
|
|
20230816,154200,303919430,12610,12610,12610,12610,0
|
|
20230816,154100,303919430,12610,12610,12610,12610,0
|
|
20230816,154000,303919430,12610,12610,12610,12610,0
|
|
20230816,153900,303919430,12610,12610,12610,12610,0
|
|
20230816,153800,303919430,12610,12610,12610,12610,0
|
|
20230816,153700,303919430,12610,12610,12610,12610,0
|
|
20230816,153600,303919430,12610,12610,12610,12610,741
|
|
20230816,153500,303919430,12610,12610,12610,12610,0
|
|
20230816,153400,303919430,12610,12610,12610,12610,0
|
|
20230816,153300,303919430,12610,12610,12610,12610,0
|
|
20230816,153200,303919430,12610,12610,12610,12610,0
|
|
20230816,153100,303919430,12610,12610,12610,12610,0
|
|
20230816,153000,303919430,12610,12610,12610,12610,741
|
|
20230816,152900,294575420,12690,12690,12690,12690,0
|
|
20230816,152800,294575420,12690,12690,12690,12690,0
|
|
20230816,152700,294575420,12690,12690,12690,12690,0
|
|
20230816,152600,294575420,12690,12690,12690,12690,0
|
|
20230816,152500,294575420,12690,12690,12690,12690,0
|
|
20230816,152400,294575420,12690,12690,12690,12690,0
|
|
20230816,152300,294575420,12690,12690,12690,12690,0
|
|
20230816,152200,294575420,12690,12690,12690,12690,0
|
|
20230816,152100,294575420,12690,12690,12690,12690,0
|
|
20230816,152000,294575420,12690,12690,12690,12690,0
|
|
20230816,151900,294575420,12690,12690,12690,12690,0
|
|
20230816,151800,294575420,12690,12690,12700,12690,79
|
|
20230816,151700,293572210,12690,12700,12700,12690,32
|
|
20230816,151600,293165860,12690,12690,12700,12690,45
|
|
20230816,151500,292594380,12690,12690,12690,12690,2
|
|
20230816,151400,292569000,12690,12690,12700,12690,25
|
|
20230816,151300,292251540,12680,12690,12690,12680,3
|
|
20230816,151200,292213490,12690,12700,12700,12690,45
|
|
20230816,151100,291642000,12690,12690,12690,12690,4
|
|
20230816,151000,291591240,12690,12730,12740,12690,232
|
|
20230816,150900,288641080,12730,12730,12730,12730,6
|
|
20230816,150800,288564700,12730,12730,12740,12730,45
|
|
20230816,150700,287991840,12730,12710,12740,12710,5
|
|
20230816,150600,287928220,12720,12740,12740,12720,6
|
|
20230816,150500,287851880,12740,12710,12740,12710,42
|
|
20230816,150400,287317210,12710,12730,12750,12710,23
|
|
20230816,150300,287024110,12750,12730,12750,12730,84
|
|
20230816,150200,285953770,12730,12740,12740,12730,3
|
|
20230816,150100,285915570,12730,12750,12750,12730,3
|
|
20230816,150000,285877360,12740,12710,12740,12700,32
|
|
20230816,145900,285469850,12730,12730,12740,12730,102
|
|
20230816,145800,284171170,12730,12720,12730,12720,8
|
|
20230816,145700,284069400,12720,12720,12740,12720,49
|
|
20230816,145600,283445850,12720,12740,12740,12720,55
|
|
20230816,145500,282745550,12750,12730,12750,12730,7
|
|
20230816,145400,282656380,12750,12740,12750,12730,28
|
|
20230816,145300,282299440,12740,12740,12750,12740,26
|
|
20230816,145200,281967990,12740,12750,12750,12740,27
|
|
20230816,145100,281623790,12740,12740,12750,12740,27
|
|
20230816,145000,281279590,12740,12740,12750,12740,8
|
|
20230816,144900,281177660,12740,12730,12750,12730,45
|
|
20230816,144800,280604380,12730,12730,12730,12730,4
|
|
20230816,144700,280553460,12750,12730,12750,12730,32
|
|
20230816,144600,280145820,12730,12730,12730,12720,70
|
|
20230816,144500,279254750,12730,12720,12730,12720,4
|
|
20230816,144400,279203840,12740,12730,12740,12730,36
|
|
20230816,144300,278745350,12730,12730,12740,12730,58
|
|
20230816,144200,278006780,12730,12720,12730,12720,4
|
|
20230816,144100,277955890,12720,12740,12740,12720,22
|
|
20230816,144000,277676020,12720,12700,12720,12700,6
|
|
20230816,143900,277599780,12710,12710,12710,12710,2
|
|
20230816,143800,277574360,12740,12710,12740,12710,100
|
|
20230816,143700,276301900,12710,12720,12740,12710,32
|
|
20230816,143600,275894310,12740,12720,12740,12710,84
|
|
20230816,143500,274824800,12740,12720,12740,12720,53
|
|
20230816,143400,274149640,12720,12720,12720,12720,3
|
|
20230816,143300,274111480,12700,12730,12730,12700,102
|
|
20230816,143200,272815270,12740,12720,12740,12720,11
|
|
20230816,143100,272675180,12720,12710,12720,12710,53
|
|
20230816,143000,272001030,12740,12700,12740,12700,3
|
|
20230816,142900,271962880,12750,12690,12750,12690,20
|
|
20230816,142800,271708190,12700,12700,12700,12700,872
|
|
20230816,142700,260633790,12700,12700,12700,12700,22
|
|
20230816,142600,260354390,12690,12700,12700,12690,103
|
|
20230816,142500,259047290,12700,12700,12700,12700,21
|
|
20230816,142400,258780590,12700,12700,12700,12700,22
|
|
20230816,142300,258501190,12700,12710,12710,12690,223
|
|
20230816,142200,255669090,12750,12760,12760,12750,38
|
|
20230816,142100,255184360,12750,12760,12760,12730,28
|
|
20230816,142000,254827140,12720,12710,12760,12710,118
|
|
20230816,141900,253327300,12710,12700,12710,12700,278
|
|
20230816,141800,249796490,12700,12700,12700,12690,68
|
|
20230816,141700,248933120,12700,12700,12700,12700,22
|
|
20230816,141600,248653720,12700,12700,12700,12700,85
|
|
20230816,141500,247574220,12700,12700,12700,12700,43
|
|
20230816,141400,247028120,12700,12700,12700,12700,2
|
|
20230816,141300,247002720,12700,12700,12700,12700,44
|
|
20230816,141200,246443920,12700,12700,12700,12700,0
|
|
20230816,141100,246443920,12700,12700,12700,12700,43
|
|
20230816,141000,245897820,12700,12700,12700,12700,0
|
|
20230816,140900,245897820,12700,12700,12700,12700,29
|
|
20230816,140800,245529520,12700,12700,12700,12700,0
|
|
20230816,140700,245529520,12700,12770,12770,12700,109
|
|
20230816,140600,244143680,12710,12710,12710,12710,22
|
|
20230816,140500,243864060,12700,12700,12700,12700,0
|
|
20230816,140400,243864060,12700,12770,12770,12690,1161
|
|
20230816,140300,229108650,12770,12770,12770,12770,0
|
|
20230816,140200,229108650,12770,12770,12770,12770,44
|
|
20230816,140100,228546770,12760,12760,12760,12760,7
|
|
20230816,140000,228457450,12760,12770,12770,12760,50
|
|
20230816,135900,227819020,12760,12770,12770,12760,146
|
|
20230816,135800,225954650,12760,12770,12770,12760,6
|
|
20230816,135700,225878080,12770,12750,12770,12750,6
|
|
20230816,135600,225801510,12770,12760,12770,12730,52
|
|
20230816,135500,225137740,12770,12760,12770,12760,3
|
|
20230816,135400,225099450,12760,12760,12760,12760,21
|
|
20230816,135300,224831490,12760,12760,12760,12760,24
|
|
20230816,135200,224525250,12770,12770,12770,12760,37
|
|
20230816,135100,224052780,12760,12760,12760,12760,21
|
|
20230816,135000,223784820,12760,12760,12770,12760,23
|
|
20230816,134900,223491330,12770,12750,12770,12750,57
|
|
20230816,134800,222764550,12760,12740,12770,12740,47
|
|
20230816,134700,222164860,12740,12740,12740,12740,0
|
|
20230816,134600,222164860,12740,12770,12770,12740,91
|
|
20230816,134500,221004870,12750,12750,12750,12750,33
|
|
20230816,134400,220584120,12770,12770,12780,12750,188
|
|
20230816,134300,218184850,12770,12770,12770,12770,3
|
|
20230816,134200,218146540,12780,12770,12780,12770,22
|
|
20230816,134100,217865590,12770,12770,12770,12770,31
|
|
20230816,134000,217469720,12780,12770,12780,12770,44
|
|
20230816,133900,216907690,12780,12780,12780,12780,43
|
|
20230816,133800,216358150,12780,12780,12780,12780,0
|
|
20230816,133700,216358150,12780,12770,12780,12770,26
|
|
20230816,133600,216025910,12770,12770,12770,12770,0
|
|
20230816,133500,216025910,12770,12780,12780,12770,128
|
|
20230816,133400,214390920,12780,12780,12780,12780,0
|
|
20230816,133300,214390920,12780,12780,12780,12780,22
|
|
20230816,133200,214109760,12780,12780,12780,12780,0
|
|
20230816,133100,214109760,12780,12770,12780,12770,22
|
|
20230816,133000,213828810,12770,12770,12770,12770,22
|
|
20230816,132900,213547870,12770,12770,12770,12770,45
|
|
20230816,132800,212973220,12770,12770,12770,12770,22
|
|
20230816,132700,212692280,12770,12780,12780,12770,57
|
|
20230816,132600,211964180,12780,12780,12780,12780,0
|
|
20230816,132500,211964180,12780,12780,12780,12780,21
|
|
20230816,132400,211695800,12770,12770,12770,12770,59
|
|
20230816,132300,210942370,12780,12780,12780,12780,22
|
|
20230816,132200,210661210,12780,12780,12780,12780,22
|
|
20230816,132100,210380050,12780,12780,12780,12780,22
|
|
20230816,132000,210098890,12780,12780,12780,12780,21
|
|
20230816,131900,209830510,12780,12780,12780,12780,22
|
|
20230816,131800,209549350,12780,12780,12780,12780,22
|
|
20230816,131700,209268190,12770,12780,12780,12770,27
|
|
20230816,131600,208923390,12760,12780,12780,12760,79
|
|
20230816,131500,207914930,12770,12770,12770,12770,68
|
|
20230816,131400,207046570,12780,12780,12780,12780,44
|
|
20230816,131300,206484250,12780,12780,12780,12780,5
|
|
20230816,131200,206420350,12780,12780,12780,12780,58
|
|
20230816,131100,205679110,12770,12770,12770,12770,0
|
|
20230816,131000,205679110,12770,12780,12780,12770,74
|
|
20230816,130900,204733690,12780,12780,12780,12780,1
|
|
20230816,130800,204720910,12780,12780,12780,12780,22
|
|
20230816,130700,204439750,12780,12780,12780,12780,0
|
|
20230816,130600,204439750,12780,12780,12780,12780,21
|
|
20230816,130500,204171370,12760,12760,12760,12760,75
|
|
20230816,130400,203214370,12780,12780,12780,12780,22
|
|
20230816,130300,202933210,12760,12760,12760,12760,0
|
|
20230816,130200,202933210,12760,12760,12760,12760,0
|
|
20230816,130100,202933210,12760,12780,12780,12760,43
|
|
20230816,130000,202384110,12750,12750,12750,12750,4
|
|
20230816,125900,202333110,12780,12780,12780,12780,22
|
|
20230816,125800,202051950,12750,12750,12750,12750,172
|
|
20230816,125700,199858950,12780,12780,12780,12780,21
|
|
20230816,125600,199590570,12760,12760,12760,12760,22
|
|
20230816,125500,199309850,12780,12760,12780,12760,69
|
|
20230816,125400,198428970,12770,12770,12770,12770,22
|
|
20230816,125300,198148030,12770,12780,12780,12770,22
|
|
20230816,125200,197866880,12770,12770,12770,12770,59
|
|
20230816,125100,197113450,12780,12780,12780,12780,33
|
|
20230816,125000,196691710,12790,12790,12790,12790,0
|
|
20230816,124900,196691710,12790,12780,12790,12780,23
|
|
20230816,124800,196397760,12770,12770,12770,12770,100
|
|
20230816,124700,195120760,12780,12780,12780,12780,43
|
|
20230816,124600,194571220,12780,12780,12780,12780,0
|
|
20230816,124500,194571220,12780,12780,12780,12780,55
|
|
20230816,124400,193868320,12780,12780,12780,12780,0
|
|
20230816,124300,193868320,12780,12780,12780,12780,22
|
|
20230816,124200,193587160,12780,12780,12780,12780,21
|
|
20230816,124100,193318780,12780,12780,12780,12780,0
|
|
20230816,124000,193318780,12780,12780,12780,12780,44
|
|
20230816,123900,192756460,12780,12780,12780,12780,1
|
|
20230816,123800,192743680,12770,12760,12780,12760,34
|
|
20230816,123700,192309500,12770,12750,12770,12750,543
|
|
20230816,123600,185386190,12750,12750,12750,12750,45
|
|
20230816,123500,184812440,12750,12750,12750,12750,1
|
|
20230816,123400,184799690,12740,12740,12740,12740,55
|
|
20230816,123300,184098990,12740,12740,12740,12740,0
|
|
20230816,123200,184098990,12740,12740,12740,12740,21
|
|
20230816,123100,183831450,12740,12750,12750,12740,48
|
|
20230816,123000,183219900,12750,12740,12750,12740,23
|
|
20230816,122900,182926870,12740,12740,12740,12740,24
|
|
20230816,122800,182621110,12740,12740,12740,12740,21
|
|
20230816,122700,182353570,12740,12740,12740,12740,22
|
|
20230816,122600,182073290,12740,12740,12740,12740,22
|
|
20230816,122500,181793010,12740,12740,12740,12740,0
|
|
20230816,122400,181793010,12740,12740,12740,12730,124
|
|
20230816,122300,180214050,12740,12740,12740,12740,1
|
|
20230816,122200,180201310,12740,12740,12740,12740,0
|
|
20230816,122100,180201310,12740,12740,12740,12740,22
|
|
20230816,122000,179921030,12740,12720,12740,12720,25
|
|
20230816,121900,179602920,12720,12720,12720,12720,22
|
|
20230816,121800,179323080,12720,12720,12720,12720,0
|
|
20230816,121700,179323080,12720,12720,12720,12720,21
|
|
20230816,121600,179055960,12710,12710,12710,12710,100
|
|
20230816,121500,177784960,12720,12720,12720,12720,44
|
|
20230816,121400,177225280,12720,12720,12720,12720,0
|
|
20230816,121300,177225280,12720,12720,12720,12720,43
|
|
20230816,121200,176678320,12720,12720,12720,12720,42
|
|
20230816,121100,176144080,12740,12740,12740,12740,22
|
|
20230816,121000,175863800,12740,12740,12740,12740,0
|
|
20230816,120900,175863800,12740,12750,12750,12740,57
|
|
20230816,120800,175137190,12750,12760,12760,12750,8
|
|
20230816,120700,175035180,12770,12770,12770,12770,22
|
|
20230816,120600,174754240,12770,12770,12770,12770,22
|
|
20230816,120500,174473300,12760,12770,12770,12760,64
|
|
20230816,120400,173656440,12770,12770,12770,12760,34
|
|
20230816,120300,173222300,12790,12750,12790,12750,152
|
|
20230816,120200,171283460,12760,12770,12770,12760,109
|
|
20230816,120100,169892180,12780,12790,12790,12780,43
|
|
20230816,120000,169342430,12800,12800,12800,12800,44
|
|
20230816,115900,168779230,12790,12790,12790,12790,0
|
|
20230816,115800,168779230,12790,12790,12790,12790,1
|
|
20230816,115700,168766440,12790,12790,12790,12790,0
|
|
20230816,115600,168766440,12790,12790,12790,12790,22
|
|
20230816,115500,168485060,12790,12790,12790,12790,0
|
|
20230816,115400,168485060,12790,12790,12790,12790,21
|
|
20230816,115300,168216470,12780,12780,12790,12780,80
|
|
20230816,115200,167194060,12790,12760,12790,12760,41
|
|
20230816,115100,166670770,12770,12800,12800,12770,219
|
|
20230816,115000,163873080,12800,12790,12800,12790,29
|
|
20230816,114900,163501950,12790,12790,12790,12790,7
|
|
20230816,114800,163412420,12800,12810,12810,12780,178
|
|
20230816,114700,161134450,12800,12800,12800,12800,24
|
|
20230816,114600,160827250,12820,12800,12820,12800,46
|
|
20230816,114500,160237790,12800,12810,12810,12800,24
|
|
20230816,114400,159930380,12820,12820,12820,12820,21
|
|
20230816,114300,159661160,12810,12810,12810,12810,50
|
|
20230816,114200,159020660,12810,12820,12820,12810,32
|
|
20230816,114100,158610520,12800,12800,12800,12800,0
|
|
20230816,114000,158610520,12800,12810,12810,12800,10
|
|
20230816,113900,158482450,12820,12820,12820,12810,44
|
|
20230816,113800,157918380,12820,12820,12820,12820,0
|
|
20230816,113700,157918380,12820,12810,12820,12810,39
|
|
20230816,113600,157418550,12810,12810,12810,12810,100
|
|
20230816,113500,156137550,12810,12810,12810,12810,22
|
|
20230816,113400,155855730,12800,12800,12800,12800,27
|
|
20230816,113300,155510130,12810,12810,12810,12810,22
|
|
20230816,113200,155228310,12800,12800,12800,12800,42
|
|
20230816,113100,154690710,12810,12810,12810,12810,22
|
|
20230816,113000,154408890,12810,12810,12810,12810,22
|
|
20230816,112900,154127070,12800,12810,12810,12800,22
|
|
20230816,112800,153845260,12800,12810,12810,12800,6
|
|
20230816,112700,153768410,12810,12810,12810,12790,24
|
|
20230816,112600,153460990,12790,12800,12820,12790,126
|
|
20230816,112500,151846080,12800,12780,12800,12770,601
|
|
20230816,112400,144166590,12790,12790,12790,12790,49
|
|
20230816,112300,143539880,12750,12760,12790,12740,846
|
|
20230816,112200,132736330,12740,12720,12760,12720,333
|
|
20230816,112100,128493860,12720,12710,12720,12710,344
|
|
20230816,112000,124121610,12710,12710,12710,12710,0
|
|
20230816,111900,124121610,12710,12700,12710,12700,400
|
|
20230816,111800,119038810,12700,12700,12700,12700,21
|
|
20230816,111700,118772110,12690,12690,12690,12690,50
|
|
20230816,111600,118137610,12700,12700,12700,12700,22
|
|
20230816,111500,117858210,12700,12700,12700,12700,4
|
|
20230816,111400,117807410,12700,12700,12700,12700,45
|
|
20230816,111300,117235910,12700,12700,12700,12700,0
|
|
20230816,111200,117235910,12700,12700,12700,12700,22
|
|
20230816,111100,116956510,12700,12700,12700,12700,0
|
|
20230816,111000,116956510,12700,12680,12700,12680,41
|
|
20230816,110900,116436190,12680,12680,12680,12680,32
|
|
20230816,110800,116030430,12700,12700,12700,12700,21
|
|
20230816,110700,115763730,12700,12700,12700,12700,0
|
|
20230816,110600,115763730,12700,12700,12700,12700,22
|
|
20230816,110500,115484330,12700,12700,12700,12700,0
|
|
20230816,110400,115484330,12700,12690,12700,12690,55
|
|
20230816,110300,114786370,12700,12700,12700,12700,0
|
|
20230816,110200,114786370,12700,12630,12700,12630,15
|
|
20230816,110100,114596850,12630,12630,12630,12620,26
|
|
20230816,110000,114268500,12620,12620,12620,12620,357
|
|
20230816,105900,109763160,12630,12640,12640,12630,185
|
|
20230816,105800,107426380,12630,12640,12640,12630,1136
|
|
20230816,105700,93078680,12650,12650,12650,12650,27
|
|
20230816,105600,92737130,12640,12650,12650,12640,1200
|
|
20230816,105500,77569010,12670,12670,12670,12670,69
|
|
20230816,105400,76694780,12660,12660,12660,12660,0
|
|
20230816,105300,76694780,12660,12660,12660,12660,18
|
|
20230816,105200,76466900,12670,12670,12700,12670,31
|
|
20230816,105100,76074100,12700,12650,12700,12650,51
|
|
20230816,105000,75428840,12650,12660,12660,12650,203
|
|
20230816,104900,72859860,12660,12650,12660,12650,51
|
|
20230816,104800,72214210,12650,12650,12650,12650,36
|
|
20230816,104700,71758810,12650,12650,12650,12650,1
|
|
20230816,104600,71746160,12650,12650,12650,12650,0
|
|
20230816,104500,71746160,12650,12650,12650,12650,0
|
|
20230816,104400,71746160,12650,12650,12650,12650,6
|
|
20230816,104300,71670260,12650,12650,12650,12640,1338
|
|
20230816,104200,54744630,12650,12660,12660,12650,63
|
|
20230816,104100,53947130,12660,12670,12670,12660,179
|
|
20230816,104000,51680960,12680,12680,12680,12680,0
|
|
20230816,103900,51680960,12680,12680,12680,12680,52
|
|
20230816,103800,51021600,12690,12690,12690,12690,34
|
|
20230816,103700,50590140,12690,12690,12690,12690,47
|
|
20230816,103600,49993710,12690,12710,12710,12690,59
|
|
20230816,103500,49244980,12720,12720,12720,12720,0
|
|
20230816,103400,49244980,12720,12720,12720,12720,0
|
|
20230816,103300,49244980,12720,12760,12760,12720,101
|
|
20230816,103200,47958750,12750,12740,12750,12720,226
|
|
20230816,103100,45079440,12700,12680,12740,12680,388
|
|
20230816,103000,40150440,12670,12660,12680,12660,978
|
|
20230816,102900,27761310,12650,12650,12650,12650,142
|
|
20230816,102800,25965010,12630,12630,12630,12630,0
|
|
20230816,102700,25965010,12630,12630,12630,12630,0
|
|
20230816,102600,25965010,12630,12630,12630,12630,0
|
|
20230816,102500,25965010,12630,12630,12630,12630,0
|
|
20230816,102400,25965010,12630,12630,12630,12630,0
|
|
20230816,102300,25965010,12630,12640,12640,12630,633
|
|
20230816,102200,17969530,12670,12670,12670,12670,0
|
|
20230816,102100,17969530,12670,12670,12670,12670,0
|
|
20230816,102000,17969530,12670,12670,12670,12670,0
|
|
20230816,101900,17969530,12670,12670,12670,12670,0
|
|
20230816,101800,17969530,12670,12670,12670,12670,19
|
|
20230816,101700,17728800,12630,12630,12630,12630,0
|
|
20230816,101600,17728800,12630,12630,12630,12630,0
|
|
20230816,101500,17728800,12630,12630,12630,12630,0
|
|
20230816,101400,17728800,12630,12630,12630,12630,0
|
|
20230816,101300,17728800,12630,12630,12630,12630,0
|
|
20230816,101200,17728800,12630,12630,12630,12630,0
|
|
20230816,101100,17728800,12630,12630,12630,12630,0
|
|
20230816,101000,17728800,12630,12630,12630,12630,0
|
|
20230816,100900,17728800,12630,12630,12630,12630,0
|
|
20230816,100800,17728800,12630,12630,12630,12630,0
|
|
20230816,100700,17728800,12630,12630,12630,12630,0
|
|
20230816,100600,17728800,12630,12630,12630,12630,0
|
|
20230816,100500,17728800,12630,12630,12630,12630,0
|
|
20230816,100400,17728800,12630,12630,12630,12630,0
|
|
20230816,100300,17728800,12630,12630,12630,12630,0
|
|
20230816,100200,17728800,12630,12630,12630,12630,0
|
|
20230816,100100,17728800,12630,12630,12630,12630,0
|
|
20230816,100000,17728800,12630,12630,12630,12630,0
|
|
20230816,095900,17728800,12630,12630,12630,12630,0
|
|
20230816,095800,17728800,12630,12630,12630,12630,0
|
|
20230816,095700,17728800,12630,12640,12640,12630,330
|
|
20230816,095600,13559560,12680,12680,12680,12680,94
|
|
20230816,095500,12367640,12680,12680,12680,12680,0
|
|
20230816,095400,12367640,12680,12680,12680,12680,0
|
|
20230816,095300,12367640,12680,12680,12680,12680,16
|
|
20230816,095200,12164760,12680,12680,12680,12680,5
|
|
20230816,095100,12101360,12710,12710,12710,12710,0
|
|
20230816,095000,12101360,12710,12710,12710,12710,0
|
|
20230816,094900,12101360,12710,12710,12710,12710,0
|
|
20230816,094800,12101360,12710,12710,12710,12710,0
|
|
20230816,094700,12101360,12710,12710,12710,12710,0
|
|
20230816,094600,12101360,12710,12710,12710,12710,0
|
|
20230816,094500,12101360,12710,12710,12710,12710,0
|
|
20230816,094400,12101360,12710,12710,12710,12710,0
|
|
20230816,094300,12101360,12710,12710,12710,12710,0
|
|
20230816,094200,12101360,12710,12710,12710,12710,0
|
|
20230816,094100,12101360,12710,12710,12710,12710,0
|
|
20230816,094000,12101360,12710,12710,12710,12710,0
|
|
20230816,093900,12101360,12710,12670,12710,12670,4
|
|
20230816,093800,12050580,12700,12700,12700,12700,0
|
|
20230816,093700,12050580,12700,12700,12700,12700,0
|
|
20230816,093600,12050580,12700,12700,12700,12700,0
|
|
20230816,093500,12050580,12700,12700,12700,12700,0
|
|
20230816,093400,12050580,12700,12700,12700,12700,0
|
|
20230816,093300,12050580,12700,12700,12700,12700,1
|
|
20230816,093200,12037880,12660,12660,12660,12660,2
|
|
20230816,093100,12012560,12610,12610,12610,12610,0
|
|
20230816,093000,12012560,12610,12610,12610,12610,0
|
|
20230816,092900,12012560,12610,12610,12610,12610,0
|
|
20230816,092800,12012560,12610,12610,12610,12610,0
|
|
20230816,092700,12012560,12610,12650,12650,12610,103
|
|
20230816,092600,10712890,12740,12740,12740,12740,0
|
|
20230816,092500,10712890,12740,12740,12740,12740,1
|
|
20230816,092400,10700150,12740,12740,12740,12660,3
|
|
20230816,092300,10662010,12650,12650,12650,12650,1
|
|
20230816,092200,10649360,12640,12640,12640,12640,0
|
|
20230816,092100,10649360,12640,12640,12640,12640,0
|
|
20230816,092000,10649360,12640,12640,12640,12640,0
|
|
20230816,091900,10649360,12640,12640,12640,12640,0
|
|
20230816,091800,10649360,12640,12640,12640,12640,1
|
|
20230816,091700,10636720,12740,12750,12750,12630,5
|
|
20230816,091600,10573220,12750,12620,12750,12620,37
|
|
20230816,091500,10105100,12620,12620,12620,12620,1
|
|
20230816,091400,10092480,12610,12610,12610,12610,0
|
|
20230816,091300,10092480,12610,12610,12610,12610,34
|
|
20230816,091200,9663740,12620,12610,12620,12610,84
|
|
20230816,091100,8604350,12620,12620,12620,12620,6
|
|
20230816,091000,8528630,12620,12620,12620,12620,0
|
|
20230816,090900,8528630,12620,12620,12620,12620,10
|
|
20230816,090800,8402430,12620,12620,12620,12620,20
|
|
20230816,090700,8150030,12630,12630,12630,12630,43
|
|
20230816,090600,7606940,12680,12680,12680,12680,9
|
|
20230816,090500,7492820,12680,12680,12680,12680,9
|
|
20230816,090400,7378700,12700,12700,12700,12700,266
|
|
20230816,090300,4000500,12700,12700,12700,12700,0
|
|
20230816,090200,4000500,12700,12700,12700,12700,6
|
|
20230816,090100,3924300,12700,12700,12700,12700,0
|
|
20230816,090000,3924300,12700,12700,12700,12700,309
|