579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,183600,222941660,12510,12510,12510,12510,144
|
|
20230817,183500,222941660,12510,12510,12510,12510,0
|
|
20230817,183400,222941660,12510,12510,12510,12510,0
|
|
20230817,183300,222941660,12510,12510,12510,12510,0
|
|
20230817,183200,222941660,12510,12510,12510,12510,0
|
|
20230817,183100,222941660,12510,12510,12510,12510,0
|
|
20230817,183000,222941660,12510,12510,12510,12510,0
|
|
20230817,182900,222941660,12510,12510,12510,12510,0
|
|
20230817,182800,222941660,12510,12510,12510,12510,0
|
|
20230817,182700,222941660,12510,12510,12510,12510,0
|
|
20230817,182600,222941660,12510,12510,12510,12510,0
|
|
20230817,182500,222941660,12510,12510,12510,12510,0
|
|
20230817,182400,222941660,12510,12510,12510,12510,0
|
|
20230817,182300,222941660,12510,12510,12510,12510,0
|
|
20230817,182200,222941660,12510,12510,12510,12510,0
|
|
20230817,182100,222941660,12510,12510,12510,12510,0
|
|
20230817,182000,222941660,12510,12510,12510,12510,0
|
|
20230817,181900,222941660,12510,12510,12510,12510,0
|
|
20230817,181800,222941660,12510,12510,12510,12510,0
|
|
20230817,181700,222941660,12510,12510,12510,12510,0
|
|
20230817,181600,222941660,12510,12510,12510,12510,0
|
|
20230817,181500,222941660,12510,12510,12510,12510,0
|
|
20230817,181400,222941660,12510,12510,12510,12510,0
|
|
20230817,181300,222941660,12510,12510,12510,12510,0
|
|
20230817,181200,222941660,12510,12510,12510,12510,0
|
|
20230817,181100,222941660,12510,12510,12510,12510,0
|
|
20230817,181000,222941660,12510,12510,12510,12510,0
|
|
20230817,180900,222941660,12510,12510,12510,12510,0
|
|
20230817,180800,222941660,12510,12510,12510,12510,0
|
|
20230817,180700,222941660,12510,12510,12510,12510,0
|
|
20230817,180600,222941660,12510,12510,12510,12510,144
|
|
20230817,180500,222941660,12510,12510,12510,12510,0
|
|
20230817,180400,222941660,12510,12510,12510,12510,0
|
|
20230817,180300,222941660,12510,12510,12510,12510,0
|
|
20230817,180200,222941660,12510,12510,12510,12510,0
|
|
20230817,180100,222941660,12510,12510,12510,12510,0
|
|
20230817,180000,222941660,12510,12510,12510,12510,0
|
|
20230817,175900,222941660,12510,12510,12510,12510,0
|
|
20230817,175800,222941660,12510,12510,12510,12510,0
|
|
20230817,175700,222941660,12510,12510,12510,12510,0
|
|
20230817,175600,222941660,12510,12510,12510,12510,0
|
|
20230817,175500,222941660,12510,12510,12510,12510,0
|
|
20230817,175400,222941660,12510,12510,12510,12510,0
|
|
20230817,175300,222941660,12510,12510,12510,12510,0
|
|
20230817,175200,222941660,12510,12510,12510,12510,0
|
|
20230817,175100,222941660,12510,12510,12510,12510,0
|
|
20230817,175000,222941660,12510,12510,12510,12510,0
|
|
20230817,174900,222941660,12510,12510,12510,12510,0
|
|
20230817,174800,222941660,12510,12510,12510,12510,0
|
|
20230817,174700,222941660,12510,12510,12510,12510,0
|
|
20230817,174600,222941660,12510,12510,12510,12510,0
|
|
20230817,174500,222941660,12510,12510,12510,12510,0
|
|
20230817,174400,222941660,12510,12510,12510,12510,0
|
|
20230817,174300,222941660,12510,12510,12510,12510,0
|
|
20230817,174200,222941660,12510,12510,12510,12510,0
|
|
20230817,174100,222941660,12510,12510,12510,12510,0
|
|
20230817,174000,222941660,12510,12510,12510,12510,0
|
|
20230817,173900,222941660,12510,12510,12510,12510,0
|
|
20230817,173800,222941660,12510,12510,12510,12510,0
|
|
20230817,173700,222941660,12510,12510,12510,12510,0
|
|
20230817,173600,222941660,12510,12510,12510,12510,144
|
|
20230817,173500,222941660,12510,12510,12510,12510,0
|
|
20230817,173400,222941660,12510,12510,12510,12510,0
|
|
20230817,173300,222941660,12510,12510,12510,12510,0
|
|
20230817,173200,222941660,12510,12510,12510,12510,0
|
|
20230817,173100,222941660,12510,12510,12510,12510,0
|
|
20230817,173000,222941660,12510,12510,12510,12510,0
|
|
20230817,172900,222941660,12510,12510,12510,12510,0
|
|
20230817,172800,222941660,12510,12510,12510,12510,0
|
|
20230817,172700,222941660,12510,12510,12510,12510,0
|
|
20230817,172600,222941660,12510,12510,12510,12510,0
|
|
20230817,172500,222941660,12510,12510,12510,12510,0
|
|
20230817,172400,222941660,12510,12510,12510,12510,0
|
|
20230817,172300,222941660,12510,12510,12510,12510,0
|
|
20230817,172200,222941660,12510,12510,12510,12510,0
|
|
20230817,172100,222941660,12510,12510,12510,12510,0
|
|
20230817,172000,222941660,12510,12510,12510,12510,0
|
|
20230817,171900,222941660,12510,12510,12510,12510,0
|
|
20230817,171800,222941660,12510,12510,12510,12510,0
|
|
20230817,171700,222941660,12510,12510,12510,12510,0
|
|
20230817,171600,222941660,12510,12510,12510,12510,0
|
|
20230817,171500,222941660,12510,12510,12510,12510,0
|
|
20230817,171400,222941660,12510,12510,12510,12510,0
|
|
20230817,171300,222941660,12510,12510,12510,12510,0
|
|
20230817,171200,222941660,12510,12510,12510,12510,0
|
|
20230817,171100,222941660,12510,12510,12510,12510,0
|
|
20230817,171000,222941660,12510,12510,12510,12510,0
|
|
20230817,170900,222941660,12510,12510,12510,12510,0
|
|
20230817,170800,222941660,12510,12510,12510,12510,0
|
|
20230817,170700,222941660,12510,12510,12510,12510,0
|
|
20230817,170600,222941660,12510,12510,12510,12510,144
|
|
20230817,170500,222941660,12510,12510,12510,12510,0
|
|
20230817,170400,222941660,12510,12510,12510,12510,0
|
|
20230817,170300,222941660,12510,12510,12510,12510,0
|
|
20230817,170200,222941660,12510,12510,12510,12510,0
|
|
20230817,170100,222941660,12510,12510,12510,12510,0
|
|
20230817,170000,222941660,12510,12510,12510,12510,0
|
|
20230817,165900,222941660,12510,12510,12510,12510,0
|
|
20230817,165800,222941660,12510,12510,12510,12510,0
|
|
20230817,165700,222941660,12510,12510,12510,12510,0
|
|
20230817,165600,222941660,12510,12510,12510,12510,0
|
|
20230817,165500,222941660,12510,12510,12510,12510,0
|
|
20230817,165400,222941660,12510,12510,12510,12510,0
|
|
20230817,165300,222941660,12510,12510,12510,12510,0
|
|
20230817,165200,222941660,12510,12510,12510,12510,0
|
|
20230817,165100,222941660,12510,12510,12510,12510,0
|
|
20230817,165000,222941660,12510,12510,12510,12510,0
|
|
20230817,164900,222941660,12510,12510,12510,12510,0
|
|
20230817,164800,222941660,12510,12510,12510,12510,0
|
|
20230817,164700,222941660,12510,12510,12510,12510,0
|
|
20230817,164600,222941660,12510,12510,12510,12510,0
|
|
20230817,164500,222941660,12510,12510,12510,12510,0
|
|
20230817,164400,222941660,12510,12510,12510,12510,0
|
|
20230817,164300,222941660,12510,12510,12510,12510,0
|
|
20230817,164200,222941660,12510,12510,12510,12510,0
|
|
20230817,164100,222941660,12510,12510,12510,12510,0
|
|
20230817,164000,222941660,12510,12510,12510,12510,0
|
|
20230817,163900,222941660,12510,12510,12510,12510,0
|
|
20230817,163800,222941660,12510,12510,12510,12510,0
|
|
20230817,163700,222941660,12510,12510,12510,12510,0
|
|
20230817,163600,222941660,12510,12510,12510,12510,144
|
|
20230817,163500,222941660,12510,12510,12510,12510,0
|
|
20230817,163400,222941660,12510,12510,12510,12510,0
|
|
20230817,163300,222941660,12510,12510,12510,12510,0
|
|
20230817,163200,222941660,12510,12510,12510,12510,0
|
|
20230817,163100,222941660,12510,12510,12510,12510,0
|
|
20230817,163000,222941660,12510,12510,12510,12510,0
|
|
20230817,162900,222941660,12510,12510,12510,12510,0
|
|
20230817,162800,222941660,12510,12510,12510,12510,0
|
|
20230817,162700,222941660,12510,12510,12510,12510,0
|
|
20230817,162600,222941660,12510,12510,12510,12510,0
|
|
20230817,162500,222941660,12510,12510,12510,12510,0
|
|
20230817,162400,222941660,12510,12510,12510,12510,0
|
|
20230817,162300,222941660,12510,12510,12510,12510,0
|
|
20230817,162200,222941660,12510,12510,12510,12510,0
|
|
20230817,162100,222941660,12510,12510,12510,12510,0
|
|
20230817,162000,222941660,12510,12510,12510,12510,0
|
|
20230817,161900,222941660,12510,12510,12510,12510,0
|
|
20230817,161800,222941660,12510,12510,12510,12510,0
|
|
20230817,161700,222941660,12510,12510,12510,12510,0
|
|
20230817,161600,222941660,12510,12510,12510,12510,0
|
|
20230817,161500,222941660,12510,12510,12510,12510,0
|
|
20230817,161400,222941660,12510,12510,12510,12510,0
|
|
20230817,161300,222941660,12510,12510,12510,12510,0
|
|
20230817,161200,222941660,12510,12510,12510,12510,0
|
|
20230817,161100,222941660,12510,12510,12510,12510,0
|
|
20230817,161000,222941660,12510,12510,12510,12510,0
|
|
20230817,160900,222941660,12510,12510,12510,12510,0
|
|
20230817,160800,222941660,12510,12510,12510,12510,0
|
|
20230817,160700,222941660,12510,12510,12510,12510,0
|
|
20230817,160600,222941660,12510,12510,12510,12510,144
|
|
20230817,160500,222941660,12510,12510,12510,12510,0
|
|
20230817,160400,222941660,12510,12510,12510,12510,0
|
|
20230817,160300,222941660,12510,12510,12510,12510,0
|
|
20230817,160200,222941660,12510,12510,12510,12510,0
|
|
20230817,160100,222941660,12510,12510,12510,12510,0
|
|
20230817,160000,222941660,12510,12510,12510,12510,0
|
|
20230817,155900,222941660,12510,12510,12510,12510,0
|
|
20230817,155800,222941660,12510,12510,12510,12510,0
|
|
20230817,155700,222941660,12510,12510,12510,12510,0
|
|
20230817,155600,222941660,12510,12510,12510,12510,0
|
|
20230817,155500,222941660,12510,12510,12510,12510,0
|
|
20230817,155400,222941660,12510,12510,12510,12510,0
|
|
20230817,155300,222941660,12510,12510,12510,12510,0
|
|
20230817,155200,222941660,12510,12510,12510,12510,0
|
|
20230817,155100,222941660,12510,12510,12510,12510,0
|
|
20230817,155000,222941660,12510,12510,12510,12510,0
|
|
20230817,154900,222941660,12510,12510,12510,12510,0
|
|
20230817,154800,222941660,12510,12510,12510,12510,0
|
|
20230817,154700,222941660,12510,12510,12510,12510,0
|
|
20230817,154600,222941660,12510,12510,12510,12510,0
|
|
20230817,154500,222941660,12510,12510,12510,12510,0
|
|
20230817,154400,222941660,12510,12510,12510,12510,0
|
|
20230817,154300,222941660,12510,12510,12510,12510,0
|
|
20230817,154200,222941660,12510,12510,12510,12510,0
|
|
20230817,154100,222941660,12510,12510,12510,12510,0
|
|
20230817,154000,222941660,12510,12510,12510,12510,0
|
|
20230817,153900,222941660,12510,12510,12510,12510,0
|
|
20230817,153800,222941660,12510,12510,12510,12510,0
|
|
20230817,153700,222941660,12510,12510,12510,12510,0
|
|
20230817,153600,222941660,12510,12510,12510,12510,144
|
|
20230817,153500,222941660,12510,12510,12510,12510,0
|
|
20230817,153400,222941660,12510,12510,12510,12510,0
|
|
20230817,153300,222941660,12510,12510,12510,12510,0
|
|
20230817,153200,222941660,12510,12510,12510,12510,0
|
|
20230817,153100,222941660,12510,12510,12510,12510,0
|
|
20230817,153000,222941660,12510,12510,12510,12510,144
|
|
20230817,152900,221140220,12550,12550,12550,12550,0
|
|
20230817,152800,221140220,12550,12550,12550,12550,0
|
|
20230817,152700,221140220,12550,12550,12550,12550,0
|
|
20230817,152600,221140220,12550,12550,12550,12550,0
|
|
20230817,152500,221140220,12550,12550,12550,12550,0
|
|
20230817,152400,221140220,12550,12550,12550,12550,0
|
|
20230817,152300,221140220,12550,12550,12550,12550,0
|
|
20230817,152200,221140220,12550,12550,12550,12550,0
|
|
20230817,152100,221140220,12550,12550,12550,12550,0
|
|
20230817,152000,221140220,12550,12550,12550,12550,0
|
|
20230817,151900,221140220,12550,12570,12570,12550,28
|
|
20230817,151800,220788400,12550,12570,12570,12550,54
|
|
20230817,151700,220109700,12570,12570,12570,12570,78
|
|
20230817,151600,219129240,12570,12560,12570,12560,79
|
|
20230817,151500,218136230,12560,12560,12560,12560,3
|
|
20230817,151400,218098550,12560,12560,12560,12560,3
|
|
20230817,151300,218060870,12570,12560,12570,12560,34
|
|
20230817,151200,217633520,12550,12550,12550,12550,0
|
|
20230817,151100,217633520,12550,12550,12550,12550,0
|
|
20230817,151000,217633520,12550,12550,12550,12550,2
|
|
20230817,150900,217608420,12550,12550,12550,12550,1
|
|
20230817,150800,217595870,12550,12560,12570,12550,38
|
|
20230817,150700,217118330,12560,12560,12560,12560,0
|
|
20230817,150600,217118330,12560,12560,12560,12560,1
|
|
20230817,150500,217105770,12560,12560,12560,12560,8
|
|
20230817,150400,217005290,12560,12560,12560,12560,0
|
|
20230817,150300,217005290,12560,12560,12560,12560,0
|
|
20230817,150200,217005290,12560,12560,12560,12560,65
|
|
20230817,150100,216188890,12550,12550,12550,12550,0
|
|
20230817,150000,216188890,12550,12570,12570,12550,52
|
|
20230817,145900,215535530,12570,12570,12570,12570,44
|
|
20230817,145800,214982450,12560,12570,12570,12560,50
|
|
20230817,145700,214354000,12570,12570,12570,12570,74
|
|
20230817,145600,213423820,12570,12570,12570,12560,29
|
|
20230817,145500,213059330,12570,12570,12570,12560,80
|
|
20230817,145400,212053780,12570,12570,12570,12570,44
|
|
20230817,145300,211500700,12570,12570,12570,12570,30
|
|
20230817,145200,211123600,12570,12570,12570,12570,45
|
|
20230817,145100,210557950,12570,12570,12570,12570,79
|
|
20230817,145000,209564920,12570,12560,12570,12560,48
|
|
20230817,144900,208961590,12570,12570,12570,12560,68
|
|
20230817,144800,208106860,12590,12580,12590,12580,79
|
|
20230817,144700,207112890,12580,12580,12580,12580,45
|
|
20230817,144600,206546790,12580,12570,12580,12570,100
|
|
20230817,144500,205288820,12580,12580,12580,12580,49
|
|
20230817,144400,204672400,12580,12570,12580,12570,67
|
|
20230817,144300,203829570,12580,12580,12580,12570,50
|
|
20230817,144200,203200590,12580,12580,12580,12560,33
|
|
20230817,144100,202785510,12580,12580,12580,12580,45
|
|
20230817,144000,202219410,12580,12580,12580,12580,45
|
|
20230817,143900,201653310,12580,12580,12580,12580,30
|
|
20230817,143800,201275910,12560,12570,12580,12560,59
|
|
20230817,143700,200533850,12570,12570,12570,12560,75
|
|
20230817,143600,199591150,12570,12570,12570,12570,45
|
|
20230817,143500,199025500,12570,12570,12570,12570,29
|
|
20230817,143400,198660970,12560,12560,12560,12560,25
|
|
20230817,143300,198346970,12570,12570,12570,12570,65
|
|
20230817,143200,197529920,12550,12570,12570,12550,45
|
|
20230817,143100,196964370,12570,12570,12570,12570,81
|
|
20230817,143000,195946200,12580,12580,12580,12580,63
|
|
20230817,142900,195153660,12570,12580,12580,12570,73
|
|
20230817,142800,194235520,12580,12580,12580,12580,30
|
|
20230817,142700,193858120,12580,12580,12580,12580,45
|
|
20230817,142600,193292020,12580,12580,12580,12580,60
|
|
20230817,142500,192537220,12580,12580,12580,12580,14
|
|
20230817,142400,192361100,12580,12580,12580,12570,120
|
|
20230817,142300,190852030,12580,12580,12580,12580,45
|
|
20230817,142200,190285930,12580,12580,12580,12580,65
|
|
20230817,142100,189468230,12580,12580,12580,12580,54
|
|
20230817,142000,188788910,12580,12580,12580,12580,45
|
|
20230817,141900,188222810,12580,12580,12580,12580,100
|
|
20230817,141800,186964810,12560,12580,12580,12560,38
|
|
20230817,141700,186487230,12580,12580,12580,12580,60
|
|
20230817,141600,185732430,12580,12580,12580,12580,45
|
|
20230817,141500,185166330,12570,12580,12580,12570,76
|
|
20230817,141400,184210630,12570,12570,12570,12570,25
|
|
20230817,141300,183896380,12570,12570,12570,12570,45
|
|
20230817,141200,183330730,12570,12570,12570,12570,60
|
|
20230817,141100,182576530,12570,12570,12570,12560,51
|
|
20230817,141000,181935660,12570,12570,12570,12570,63
|
|
20230817,140900,181143750,12570,12570,12570,12570,45
|
|
20230817,140800,180578100,12570,12570,12570,12570,30
|
|
20230817,140700,180201000,12570,12570,12570,12570,45
|
|
20230817,140600,179635350,12570,12570,12570,12570,59
|
|
20230817,140500,178893720,12570,12560,12570,12560,48
|
|
20230817,140400,178290390,12560,12570,12570,12560,25
|
|
20230817,140300,177976240,12570,12570,12570,12560,82
|
|
20230817,140200,176945700,12570,12560,12570,12560,75
|
|
20230817,140100,176003400,12560,12560,12560,12560,38
|
|
20230817,140000,175526120,12560,12550,12560,12550,45
|
|
20230817,135900,174961070,12550,12550,12550,12550,74
|
|
20230817,135800,174032370,12550,12550,12550,12550,47
|
|
20230817,135700,173442520,12550,12550,12550,12550,36
|
|
20230817,135600,172990720,12550,12550,12550,12550,58
|
|
20230817,135500,172262820,12550,12550,12550,12550,47
|
|
20230817,135400,171672970,12550,12550,12550,12550,30
|
|
20230817,135300,171296470,12550,12550,12550,12550,49
|
|
20230817,135200,170681520,12550,12540,12550,12540,74
|
|
20230817,135100,169752850,12550,12550,12550,12550,50
|
|
20230817,135000,169125350,12550,12550,12550,12550,8
|
|
20230817,134900,169024950,12550,12550,12550,12550,39
|
|
20230817,134800,168535500,12550,12550,12550,12550,30
|
|
20230817,134700,168159000,12550,12550,12550,12550,3
|
|
20230817,134600,168121350,12550,12550,12550,12550,44
|
|
20230817,134500,167569150,12540,12540,12540,12540,40
|
|
20230817,134400,167067550,12540,12540,12540,12540,33
|
|
20230817,134300,166653730,12540,12540,12540,12540,8
|
|
20230817,134200,166553410,12540,12540,12540,12540,40
|
|
20230817,134100,166051810,12540,12540,12540,12540,30
|
|
20230817,134000,165675610,12540,12530,12540,12530,16
|
|
20230817,133900,165475110,12530,12530,12530,12530,30
|
|
20230817,133800,165099210,12530,12540,12540,12530,51
|
|
20230817,133700,164459880,12550,12550,12550,12550,47
|
|
20230817,133600,163870030,12550,12550,12550,12550,0
|
|
20230817,133500,163870030,12550,12550,12550,12550,34
|
|
20230817,133400,163443330,12540,12540,12540,12540,33
|
|
20230817,133300,163029510,12540,12540,12540,12540,27
|
|
20230817,133200,162690930,12570,12570,12570,12570,30
|
|
20230817,133100,162313830,12540,12570,12570,12540,202
|
|
20230817,133000,159779850,12550,12540,12550,12540,60
|
|
20230817,132900,159026920,12540,12550,12550,12540,63
|
|
20230817,132800,158236280,12550,12550,12550,12550,30
|
|
20230817,132700,157859780,12530,12550,12550,12530,84
|
|
20230817,132600,156806660,12530,12530,12530,12530,150
|
|
20230817,132500,154927160,12530,12520,12530,12520,232
|
|
20230817,132400,152020520,12510,12500,12510,12500,384
|
|
20230817,132300,147220020,12490,12490,12490,12490,438
|
|
20230817,132200,141749400,12500,12500,12500,12500,31
|
|
20230817,132100,141361900,12500,12500,12500,12500,46
|
|
20230817,132000,140786900,12500,12500,12500,12500,32
|
|
20230817,131900,140386900,12500,12500,12500,12500,4
|
|
20230817,131800,140336900,12500,12500,12500,12490,36
|
|
20230817,131700,139886930,12500,12490,12500,12490,34
|
|
20230817,131600,139461950,12500,12500,12500,12500,4
|
|
20230817,131500,139411950,12500,12500,12500,12500,49
|
|
20230817,131400,138799450,12500,12500,12500,12500,30
|
|
20230817,131300,138424450,12500,12500,12500,12500,33
|
|
20230817,131200,138011950,12500,12500,12500,12500,3
|
|
20230817,131100,137974450,12500,12500,12500,12500,31
|
|
20230817,131000,137586950,12500,12490,12500,12490,35
|
|
20230817,130900,137149610,12490,12490,12490,12490,0
|
|
20230817,130800,137149610,12490,12490,12490,12490,31
|
|
20230817,130700,136762420,12490,12490,12490,12490,34
|
|
20230817,130600,136337760,12490,12490,12490,12490,33
|
|
20230817,130500,135925590,12490,12490,12490,12490,10
|
|
20230817,130400,135800690,12490,12490,12490,12490,30
|
|
20230817,130300,135425990,12490,12490,12490,12490,34
|
|
20230817,130200,135001330,12490,12490,12490,12490,24
|
|
20230817,130100,134701570,12500,12500,12500,12500,30
|
|
20230817,130000,134326570,12500,12490,12500,12490,50
|
|
20230817,125900,133701660,12500,12500,12500,12500,30
|
|
20230817,125800,133326660,12450,12450,12450,12450,113
|
|
20230817,125700,131919810,12500,12500,12500,12500,30
|
|
20230817,125600,131544810,12450,12500,12500,12450,130
|
|
20230817,125500,129923220,12500,12500,12500,12500,4
|
|
20230817,125400,129873220,12500,12500,12500,12500,33
|
|
20230817,125300,129460720,12500,12500,12500,12500,30
|
|
20230817,125200,129085720,12500,12500,12500,12500,33
|
|
20230817,125100,128673220,12500,12500,12500,12500,0
|
|
20230817,125000,128673220,12500,12500,12500,12500,30
|
|
20230817,124900,128298220,12500,12500,12500,12500,30
|
|
20230817,124800,127923220,12500,12500,12500,12500,0
|
|
20230817,124700,127923220,12500,12500,12500,12500,30
|
|
20230817,124600,127548220,12480,12500,12500,12480,43
|
|
20230817,124500,127010910,12500,12500,12500,12500,53
|
|
20230817,124400,126348410,12500,12500,12500,12500,4
|
|
20230817,124300,126298410,12500,12500,12500,12500,30
|
|
20230817,124200,125923410,12500,12500,12500,12500,70
|
|
20230817,124100,125048410,12500,12500,12500,12500,0
|
|
20230817,124000,125048410,12500,12500,12500,12500,30
|
|
20230817,123900,124673410,12500,12500,12500,12500,44
|
|
20230817,123800,124123410,12500,12500,12500,12500,0
|
|
20230817,123700,124123410,12500,12500,12500,12500,0
|
|
20230817,123600,124123410,12500,12500,12500,12500,0
|
|
20230817,123500,124123410,12500,12500,12500,12500,0
|
|
20230817,123400,124123410,12500,12500,12500,12500,1
|
|
20230817,123300,124110910,12500,12500,12500,12500,0
|
|
20230817,123200,124110910,12500,12500,12500,12500,0
|
|
20230817,123100,124110910,12500,12500,12500,12500,5
|
|
20230817,123000,124048410,12500,12500,12500,12500,0
|
|
20230817,122900,124048410,12500,12500,12500,12500,47
|
|
20230817,122800,123460910,12500,12500,12500,12500,0
|
|
20230817,122700,123460910,12500,12500,12500,12500,0
|
|
20230817,122600,123460910,12500,12500,12500,12500,9
|
|
20230817,122500,123348410,12500,12500,12500,12500,0
|
|
20230817,122400,123348410,12500,12500,12500,12500,3
|
|
20230817,122300,123310910,12500,12500,12500,12500,12
|
|
20230817,122200,123160910,12500,12500,12500,12500,0
|
|
20230817,122100,123160910,12500,12500,12500,12500,1
|
|
20230817,122000,123148410,12500,12500,12500,12500,0
|
|
20230817,121900,123148410,12500,12500,12500,12500,0
|
|
20230817,121800,123148410,12500,12490,12500,12490,53
|
|
20230817,121700,122486210,12490,12490,12490,12490,3
|
|
20230817,121600,122448740,12490,12490,12490,12490,0
|
|
20230817,121500,122448740,12490,12490,12490,12490,26
|
|
20230817,121400,122124000,12490,12490,12490,12490,1
|
|
20230817,121300,122111510,12490,12490,12490,12490,0
|
|
20230817,121200,122111510,12490,12490,12490,12490,9
|
|
20230817,121100,121999100,12490,12490,12490,12490,0
|
|
20230817,121000,121999100,12490,12490,12490,12490,1
|
|
20230817,120900,121986610,12490,12490,12490,12490,6
|
|
20230817,120800,121911670,12480,12480,12480,12480,0
|
|
20230817,120700,121911670,12480,12480,12480,12480,0
|
|
20230817,120600,121911670,12480,12480,12480,12480,0
|
|
20230817,120500,121911670,12480,12480,12480,12480,110
|
|
20230817,120400,120538870,12490,12480,12490,12480,8
|
|
20230817,120300,120438960,12490,12490,12490,12490,3
|
|
20230817,120200,120401490,12490,12490,12490,12490,0
|
|
20230817,120100,120401490,12490,12490,12490,12490,20
|
|
20230817,120000,120151690,12490,12490,12490,12490,0
|
|
20230817,115900,120151690,12490,12490,12490,12490,0
|
|
20230817,115800,120151690,12490,12490,12490,12490,29
|
|
20230817,115700,119789480,12480,12480,12480,12480,0
|
|
20230817,115600,119789480,12480,12480,12480,12480,0
|
|
20230817,115500,119789480,12480,12480,12480,12480,0
|
|
20230817,115400,119789480,12480,12480,12480,12480,0
|
|
20230817,115300,119789480,12480,12480,12480,12480,50
|
|
20230817,115200,119165480,12480,12490,12490,12480,9
|
|
20230817,115100,119053100,12490,12500,12500,12490,51
|
|
20230817,115000,118416050,12480,12480,12480,12480,0
|
|
20230817,114900,118416050,12480,12480,12480,12480,50
|
|
20230817,114800,117792050,12480,12480,12480,12480,90
|
|
20230817,114700,116668850,12480,12470,12480,12470,119
|
|
20230817,114600,115183820,12470,12470,12470,12470,100
|
|
20230817,114500,113936820,12460,12460,12460,12460,79
|
|
20230817,114400,112952480,12460,12460,12460,12460,0
|
|
20230817,114300,112952480,12460,12460,12460,12460,72
|
|
20230817,114200,112055360,12460,12450,12460,12450,58
|
|
20230817,114100,111332770,12450,12450,12450,12450,2
|
|
20230817,114000,111307870,12450,12450,12450,12450,0
|
|
20230817,113900,111307870,12450,12450,12450,12450,0
|
|
20230817,113800,111307870,12450,12450,12450,12450,1
|
|
20230817,113700,111295420,12420,12420,12420,12420,156
|
|
20230817,113600,109357900,12420,12420,12420,12420,50
|
|
20230817,113500,108736900,12420,12420,12420,12420,97
|
|
20230817,113400,107532160,12420,12420,12420,12420,0
|
|
20230817,113300,107532160,12420,12420,12420,12420,4
|
|
20230817,113200,107482480,12420,12420,12420,12420,0
|
|
20230817,113100,107482480,12420,12420,12420,12420,2
|
|
20230817,113000,107457640,12420,12420,12420,12420,18
|
|
20230817,112900,107234080,12420,12420,12420,12420,0
|
|
20230817,112800,107234080,12420,12420,12420,12420,2
|
|
20230817,112700,107209240,12420,12420,12420,12420,12
|
|
20230817,112600,107060200,12420,12410,12420,12410,2
|
|
20230817,112500,107035370,12410,12410,12410,12410,0
|
|
20230817,112400,107035370,12410,12410,12410,12410,0
|
|
20230817,112300,107035370,12410,12410,12410,12410,1
|
|
20230817,112200,107022960,12400,12400,12400,12400,0
|
|
20230817,112100,107022960,12400,12400,12400,12400,0
|
|
20230817,112000,107022960,12400,12400,12400,12400,0
|
|
20230817,111900,107022960,12400,12400,12400,12400,0
|
|
20230817,111800,107022960,12400,12400,12400,12400,0
|
|
20230817,111700,107022960,12400,12400,12400,12400,100
|
|
20230817,111600,105782960,12400,12400,12400,12400,300
|
|
20230817,111500,102062960,12400,12420,12420,12400,815
|
|
20230817,111400,91954890,12420,12420,12420,12420,2
|
|
20230817,111300,91930050,12420,12420,12420,12420,0
|
|
20230817,111200,91930050,12420,12420,12420,12420,0
|
|
20230817,111100,91930050,12420,12420,12420,12420,845
|
|
20230817,111000,81435150,12400,12400,12400,12400,10
|
|
20230817,110900,81311150,12400,12420,12420,12400,503
|
|
20230817,110800,75072020,12420,12420,12420,12420,90
|
|
20230817,110700,73954220,12420,12430,12430,12420,2
|
|
20230817,110600,73929370,12430,12430,12430,12430,0
|
|
20230817,110500,73929370,12430,12430,12430,12430,0
|
|
20230817,110400,73929370,12430,12430,12430,12430,1
|
|
20230817,110300,73916940,12420,12420,12420,12420,0
|
|
20230817,110200,73916940,12420,12430,12430,12420,22
|
|
20230817,110100,73643490,12430,12430,12430,12430,0
|
|
20230817,110000,73643490,12430,12450,12450,12430,74
|
|
20230817,105900,72723280,12450,12450,12450,12450,11
|
|
20230817,105800,72586330,12440,12440,12440,12440,0
|
|
20230817,105700,72586330,12440,12440,12440,12440,139
|
|
20230817,105600,70857170,12430,12430,12430,12430,100
|
|
20230817,105500,69614170,12440,12440,12440,12440,3
|
|
20230817,105400,69576850,12440,12440,12440,12440,0
|
|
20230817,105300,69576850,12440,12440,12440,12440,12
|
|
20230817,105200,69427570,12430,12430,12430,12430,0
|
|
20230817,105100,69427570,12430,12430,12430,12430,0
|
|
20230817,105000,69427570,12430,12430,12430,12430,0
|
|
20230817,104900,69427570,12430,12430,12430,12430,0
|
|
20230817,104800,69427570,12430,12430,12430,12430,0
|
|
20230817,104700,69427570,12430,12430,12430,12430,40
|
|
20230817,104600,68930370,12440,12440,12440,12440,0
|
|
20230817,104500,68930370,12440,12440,12440,12440,0
|
|
20230817,104400,68930370,12440,12440,12440,12440,10
|
|
20230817,104300,68805970,12430,12430,12430,12430,0
|
|
20230817,104200,68805970,12430,12440,12440,12430,101
|
|
20230817,104100,67550530,12440,12440,12440,12440,39
|
|
20230817,104000,67065370,12450,12450,12450,12450,0
|
|
20230817,103900,67065370,12450,12480,12480,12450,637
|
|
20230817,103800,59128320,12500,12500,12500,12500,0
|
|
20230817,103700,59128320,12500,12500,12500,12500,0
|
|
20230817,103600,59128320,12500,12500,12500,12500,0
|
|
20230817,103500,59128320,12500,12500,12500,12500,15
|
|
20230817,103400,58940820,12500,12500,12500,12500,1
|
|
20230817,103300,58928320,12480,12480,12480,12480,0
|
|
20230817,103200,58928320,12480,12480,12480,12480,0
|
|
20230817,103100,58928320,12480,12480,12480,12480,1
|
|
20230817,103000,58915840,12480,12480,12480,12480,0
|
|
20230817,102900,58915840,12480,12480,12480,12480,32
|
|
20230817,102800,58516480,12480,12480,12480,12480,0
|
|
20230817,102700,58516480,12480,12480,12480,12480,0
|
|
20230817,102600,58516480,12480,12480,12480,12480,1
|
|
20230817,102500,58504000,12480,12480,12480,12480,1
|
|
20230817,102400,58491520,12500,12490,12500,12490,47
|
|
20230817,102300,57904480,12500,12500,12500,12500,0
|
|
20230817,102200,57904480,12500,12500,12500,12500,0
|
|
20230817,102100,57904480,12500,12500,12500,12500,0
|
|
20230817,102000,57904480,12500,12500,12500,12500,92
|
|
20230817,101900,56754480,12490,12490,12490,12490,0
|
|
20230817,101800,56754480,12490,12490,12490,12490,0
|
|
20230817,101700,56754480,12490,12490,12490,12490,0
|
|
20230817,101600,56754480,12490,12490,12490,12490,0
|
|
20230817,101500,56754480,12490,12490,12490,12490,0
|
|
20230817,101400,56754480,12490,12490,12490,12490,0
|
|
20230817,101300,56754480,12490,12490,12490,12490,0
|
|
20230817,101200,56754480,12490,12490,12490,12490,0
|
|
20230817,101100,56754480,12490,12490,12490,12490,117
|
|
20230817,101000,55293150,12500,12500,12500,12490,11
|
|
20230817,100900,55155700,12480,12500,12500,12470,34
|
|
20230817,100800,54730750,12460,12460,12460,12460,74
|
|
20230817,100700,53808710,12450,12450,12450,12450,2
|
|
20230817,100600,53783810,12450,12450,12450,12450,0
|
|
20230817,100500,53783810,12450,12450,12450,12450,0
|
|
20230817,100400,53783810,12450,12440,12450,12440,2
|
|
20230817,100300,53758920,12440,12450,12450,12440,42
|
|
20230817,100200,53236030,12460,12460,12460,12460,0
|
|
20230817,100100,53236030,12460,12460,12460,12460,3
|
|
20230817,100000,53198650,12460,12460,12460,12460,2
|
|
20230817,095900,53173730,12450,12450,12450,12450,0
|
|
20230817,095800,53173730,12450,12450,12450,12450,0
|
|
20230817,095700,53173730,12450,12450,12450,12450,1
|
|
20230817,095600,53161280,12450,12450,12450,12450,2
|
|
20230817,095500,53136380,12460,12460,12460,12450,32
|
|
20230817,095400,52737880,12460,12450,12460,12450,32
|
|
20230817,095300,52339450,12450,12450,12450,12450,0
|
|
20230817,095200,52339450,12450,12450,12450,12450,8
|
|
20230817,095100,52239850,12450,12450,12450,12450,51
|
|
20230817,095000,51604900,12450,12450,12450,12450,0
|
|
20230817,094900,51604900,12450,12450,12450,12450,0
|
|
20230817,094800,51604900,12450,12450,12450,12450,0
|
|
20230817,094700,51604900,12450,12450,12450,12450,8
|
|
20230817,094600,51505300,12430,12430,12430,12430,0
|
|
20230817,094500,51505300,12430,12430,12430,12430,3
|
|
20230817,094400,51468010,12450,12450,12450,12450,1
|
|
20230817,094300,51455560,12440,12440,12440,12440,0
|
|
20230817,094200,51455560,12440,12440,12440,12440,68
|
|
20230817,094100,50609640,12440,12440,12440,12440,0
|
|
20230817,094000,50609640,12440,12440,12440,12440,0
|
|
20230817,093900,50609640,12440,12450,12450,12440,33
|
|
20230817,093800,50199110,12450,12450,12450,12410,35
|
|
20230817,093700,49764040,12410,12410,12410,12410,0
|
|
20230817,093600,49764040,12410,12410,12410,12410,0
|
|
20230817,093500,49764040,12410,12410,12410,12410,0
|
|
20230817,093400,49764040,12410,12400,12410,12400,298
|
|
20230817,093300,46067420,12390,12380,12390,12380,127
|
|
20230817,093200,44494290,12380,12390,12390,12380,203
|
|
20230817,093100,41979170,12390,12450,12450,12390,876
|
|
20230817,093000,31111290,12450,12470,12470,12450,38
|
|
20230817,092900,30637850,12490,12480,12490,12480,2
|
|
20230817,092800,30612880,12490,12470,12490,12470,32
|
|
20230817,092700,30213820,12440,12440,12440,12440,0
|
|
20230817,092600,30213820,12440,12460,12490,12440,40
|
|
20230817,092500,29715040,12470,12470,12470,12470,0
|
|
20230817,092400,29715040,12470,12450,12470,12450,16
|
|
20230817,092300,29515820,12450,12450,12450,12440,173
|
|
20230817,092200,27361980,12450,12450,12450,12450,137
|
|
20230817,092100,25656330,12500,12510,12510,12500,623
|
|
20230817,092000,17868820,12510,12520,12520,12510,409
|
|
20230817,091900,12752220,12520,12560,12560,12520,12
|
|
20230817,091800,12601540,12550,12550,12550,12550,1
|
|
20230817,091700,12588990,12520,12550,12550,12520,3
|
|
20230817,091600,12551400,12560,12560,12560,12560,18
|
|
20230817,091500,12325320,12570,12570,12570,12570,4
|
|
20230817,091400,12275040,12600,12600,12600,12600,0
|
|
20230817,091300,12275040,12600,12600,12600,12600,0
|
|
20230817,091200,12275040,12600,12600,12600,12600,0
|
|
20230817,091100,12275040,12600,12600,12600,12600,0
|
|
20230817,091000,12275040,12600,12590,12600,12510,195
|
|
20230817,090900,9830750,12590,12590,12590,12590,9
|
|
20230817,090800,9717440,12510,12530,12530,12510,170
|
|
20230817,090700,7588420,12610,12610,12610,12610,86
|
|
20230817,090600,6503960,12610,12610,12610,12610,0
|
|
20230817,090500,6503960,12610,12650,12670,12610,166
|
|
20230817,090400,4405500,12620,12620,12620,12620,0
|
|
20230817,090300,4405500,12620,12620,12620,12620,333
|
|
20230817,090200,203040,12690,12690,12690,12690,0
|
|
20230817,090100,203040,12690,12690,12690,12690,0
|
|
20230817,090000,203040,12690,12690,12690,12690,16
|