579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,183600,179894280,12650,12650,12650,12650,194
|
|
20230823,183500,179894280,12650,12650,12650,12650,0
|
|
20230823,183400,179894280,12650,12650,12650,12650,0
|
|
20230823,183300,179894280,12650,12650,12650,12650,0
|
|
20230823,183200,179894280,12650,12650,12650,12650,0
|
|
20230823,183100,179894280,12650,12650,12650,12650,0
|
|
20230823,183000,179894280,12650,12650,12650,12650,0
|
|
20230823,182900,179894280,12650,12650,12650,12650,0
|
|
20230823,182800,179894280,12650,12650,12650,12650,0
|
|
20230823,182700,179894280,12650,12650,12650,12650,0
|
|
20230823,182600,179894280,12650,12650,12650,12650,0
|
|
20230823,182500,179894280,12650,12650,12650,12650,0
|
|
20230823,182400,179894280,12650,12650,12650,12650,0
|
|
20230823,182300,179894280,12650,12650,12650,12650,0
|
|
20230823,182200,179894280,12650,12650,12650,12650,0
|
|
20230823,182100,179894280,12650,12650,12650,12650,0
|
|
20230823,182000,179894280,12650,12650,12650,12650,0
|
|
20230823,181900,179894280,12650,12650,12650,12650,0
|
|
20230823,181800,179894280,12650,12650,12650,12650,0
|
|
20230823,181700,179894280,12650,12650,12650,12650,0
|
|
20230823,181600,179894280,12650,12650,12650,12650,0
|
|
20230823,181500,179894280,12650,12650,12650,12650,0
|
|
20230823,181400,179894280,12650,12650,12650,12650,0
|
|
20230823,181300,179894280,12650,12650,12650,12650,0
|
|
20230823,181200,179894280,12650,12650,12650,12650,0
|
|
20230823,181100,179894280,12650,12650,12650,12650,0
|
|
20230823,181000,179894280,12650,12650,12650,12650,0
|
|
20230823,180900,179894280,12650,12650,12650,12650,0
|
|
20230823,180800,179894280,12650,12650,12650,12650,0
|
|
20230823,180700,179894280,12650,12650,12650,12650,0
|
|
20230823,180600,179894280,12650,12650,12650,12650,194
|
|
20230823,180500,179894280,12650,12650,12650,12650,0
|
|
20230823,180400,179894280,12650,12650,12650,12650,0
|
|
20230823,180300,179894280,12650,12650,12650,12650,0
|
|
20230823,180200,179894280,12650,12650,12650,12650,0
|
|
20230823,180100,179894280,12650,12650,12650,12650,0
|
|
20230823,180000,179894280,12650,12650,12650,12650,0
|
|
20230823,175900,179894280,12650,12650,12650,12650,0
|
|
20230823,175800,179894280,12650,12650,12650,12650,0
|
|
20230823,175700,179894280,12650,12650,12650,12650,0
|
|
20230823,175600,179894280,12650,12650,12650,12650,0
|
|
20230823,175500,179894280,12650,12650,12650,12650,0
|
|
20230823,175400,179894280,12650,12650,12650,12650,0
|
|
20230823,175300,179894280,12650,12650,12650,12650,0
|
|
20230823,175200,179894280,12650,12650,12650,12650,0
|
|
20230823,175100,179894280,12650,12650,12650,12650,0
|
|
20230823,175000,179894280,12650,12650,12650,12650,0
|
|
20230823,174900,179894280,12650,12650,12650,12650,0
|
|
20230823,174800,179894280,12650,12650,12650,12650,0
|
|
20230823,174700,179894280,12650,12650,12650,12650,0
|
|
20230823,174600,179894280,12650,12650,12650,12650,0
|
|
20230823,174500,179894280,12650,12650,12650,12650,0
|
|
20230823,174400,179894280,12650,12650,12650,12650,0
|
|
20230823,174300,179894280,12650,12650,12650,12650,0
|
|
20230823,174200,179894280,12650,12650,12650,12650,0
|
|
20230823,174100,179894280,12650,12650,12650,12650,0
|
|
20230823,174000,179894280,12650,12650,12650,12650,0
|
|
20230823,173900,179894280,12650,12650,12650,12650,0
|
|
20230823,173800,179894280,12650,12650,12650,12650,0
|
|
20230823,173700,179894280,12650,12650,12650,12650,0
|
|
20230823,173600,179894280,12650,12650,12650,12650,194
|
|
20230823,173500,179894280,12650,12650,12650,12650,0
|
|
20230823,173400,179894280,12650,12650,12650,12650,0
|
|
20230823,173300,179894280,12650,12650,12650,12650,0
|
|
20230823,173200,179894280,12650,12650,12650,12650,0
|
|
20230823,173100,179894280,12650,12650,12650,12650,0
|
|
20230823,173000,179894280,12650,12650,12650,12650,0
|
|
20230823,172900,179894280,12650,12650,12650,12650,0
|
|
20230823,172800,179894280,12650,12650,12650,12650,0
|
|
20230823,172700,179894280,12650,12650,12650,12650,0
|
|
20230823,172600,179894280,12650,12650,12650,12650,0
|
|
20230823,172500,179894280,12650,12650,12650,12650,0
|
|
20230823,172400,179894280,12650,12650,12650,12650,0
|
|
20230823,172300,179894280,12650,12650,12650,12650,0
|
|
20230823,172200,179894280,12650,12650,12650,12650,0
|
|
20230823,172100,179894280,12650,12650,12650,12650,0
|
|
20230823,172000,179894280,12650,12650,12650,12650,0
|
|
20230823,171900,179894280,12650,12650,12650,12650,0
|
|
20230823,171800,179894280,12650,12650,12650,12650,0
|
|
20230823,171700,179894280,12650,12650,12650,12650,0
|
|
20230823,171600,179894280,12650,12650,12650,12650,0
|
|
20230823,171500,179894280,12650,12650,12650,12650,0
|
|
20230823,171400,179894280,12650,12650,12650,12650,0
|
|
20230823,171300,179894280,12650,12650,12650,12650,0
|
|
20230823,171200,179894280,12650,12650,12650,12650,0
|
|
20230823,171100,179894280,12650,12650,12650,12650,0
|
|
20230823,171000,179894280,12650,12650,12650,12650,0
|
|
20230823,170900,179894280,12650,12650,12650,12650,0
|
|
20230823,170800,179894280,12650,12650,12650,12650,0
|
|
20230823,170700,179894280,12650,12650,12650,12650,0
|
|
20230823,170600,179894280,12650,12650,12650,12650,194
|
|
20230823,170500,179894280,12650,12650,12650,12650,0
|
|
20230823,170400,179894280,12650,12650,12650,12650,0
|
|
20230823,170300,179894280,12650,12650,12650,12650,0
|
|
20230823,170200,179894280,12650,12650,12650,12650,0
|
|
20230823,170100,179894280,12650,12650,12650,12650,0
|
|
20230823,170000,179894280,12650,12650,12650,12650,0
|
|
20230823,165900,179894280,12650,12650,12650,12650,0
|
|
20230823,165800,179894280,12650,12650,12650,12650,0
|
|
20230823,165700,179894280,12650,12650,12650,12650,0
|
|
20230823,165600,179894280,12650,12650,12650,12650,0
|
|
20230823,165500,179894280,12650,12650,12650,12650,0
|
|
20230823,165400,179894280,12650,12650,12650,12650,0
|
|
20230823,165300,179894280,12650,12650,12650,12650,0
|
|
20230823,165200,179894280,12650,12650,12650,12650,0
|
|
20230823,165100,179894280,12650,12650,12650,12650,0
|
|
20230823,165000,179894280,12650,12650,12650,12650,0
|
|
20230823,164900,179894280,12650,12650,12650,12650,0
|
|
20230823,164800,179894280,12650,12650,12650,12650,0
|
|
20230823,164700,179894280,12650,12650,12650,12650,0
|
|
20230823,164600,179894280,12650,12650,12650,12650,0
|
|
20230823,164500,179894280,12650,12650,12650,12650,0
|
|
20230823,164400,179894280,12650,12650,12650,12650,0
|
|
20230823,164300,179894280,12650,12650,12650,12650,0
|
|
20230823,164200,179894280,12650,12650,12650,12650,0
|
|
20230823,164100,179894280,12650,12650,12650,12650,0
|
|
20230823,164000,179894280,12650,12650,12650,12650,0
|
|
20230823,163900,179894280,12650,12650,12650,12650,0
|
|
20230823,163800,179894280,12650,12650,12650,12650,0
|
|
20230823,163700,179894280,12650,12650,12650,12650,0
|
|
20230823,163600,179894280,12650,12650,12650,12650,194
|
|
20230823,163500,179894280,12650,12650,12650,12650,0
|
|
20230823,163400,179894280,12650,12650,12650,12650,0
|
|
20230823,163300,179894280,12650,12650,12650,12650,0
|
|
20230823,163200,179894280,12650,12650,12650,12650,0
|
|
20230823,163100,179894280,12650,12650,12650,12650,0
|
|
20230823,163000,179894280,12650,12650,12650,12650,0
|
|
20230823,162900,179894280,12650,12650,12650,12650,0
|
|
20230823,162800,179894280,12650,12650,12650,12650,0
|
|
20230823,162700,179894280,12650,12650,12650,12650,0
|
|
20230823,162600,179894280,12650,12650,12650,12650,0
|
|
20230823,162500,179894280,12650,12650,12650,12650,0
|
|
20230823,162400,179894280,12650,12650,12650,12650,0
|
|
20230823,162300,179894280,12650,12650,12650,12650,0
|
|
20230823,162200,179894280,12650,12650,12650,12650,0
|
|
20230823,162100,179894280,12650,12650,12650,12650,0
|
|
20230823,162000,179894280,12650,12650,12650,12650,0
|
|
20230823,161900,179894280,12650,12650,12650,12650,0
|
|
20230823,161800,179894280,12650,12650,12650,12650,0
|
|
20230823,161700,179894280,12650,12650,12650,12650,0
|
|
20230823,161600,179894280,12650,12650,12650,12650,0
|
|
20230823,161500,179894280,12650,12650,12650,12650,0
|
|
20230823,161400,179894280,12650,12650,12650,12650,0
|
|
20230823,161300,179894280,12650,12650,12650,12650,0
|
|
20230823,161200,179894280,12650,12650,12650,12650,0
|
|
20230823,161100,179894280,12650,12650,12650,12650,0
|
|
20230823,161000,179894280,12650,12650,12650,12650,0
|
|
20230823,160900,179894280,12650,12650,12650,12650,0
|
|
20230823,160800,179894280,12650,12650,12650,12650,0
|
|
20230823,160700,179894280,12650,12650,12650,12650,0
|
|
20230823,160600,179894280,12650,12650,12650,12650,194
|
|
20230823,160500,179894280,12650,12650,12650,12650,0
|
|
20230823,160400,179894280,12650,12650,12650,12650,0
|
|
20230823,160300,179894280,12650,12650,12650,12650,0
|
|
20230823,160200,179894280,12650,12650,12650,12650,0
|
|
20230823,160100,179894280,12650,12650,12650,12650,0
|
|
20230823,160000,179894280,12650,12650,12650,12650,0
|
|
20230823,155900,179894280,12650,12650,12650,12650,0
|
|
20230823,155800,179894280,12650,12650,12650,12650,0
|
|
20230823,155700,179894280,12650,12650,12650,12650,0
|
|
20230823,155600,179894280,12650,12650,12650,12650,0
|
|
20230823,155500,179894280,12650,12650,12650,12650,0
|
|
20230823,155400,179894280,12650,12650,12650,12650,0
|
|
20230823,155300,179894280,12650,12650,12650,12650,0
|
|
20230823,155200,179894280,12650,12650,12650,12650,0
|
|
20230823,155100,179894280,12650,12650,12650,12650,0
|
|
20230823,155000,179894280,12650,12650,12650,12650,0
|
|
20230823,154900,179894280,12650,12650,12650,12650,0
|
|
20230823,154800,179894280,12650,12650,12650,12650,0
|
|
20230823,154700,179894280,12650,12650,12650,12650,0
|
|
20230823,154600,179894280,12650,12650,12650,12650,0
|
|
20230823,154500,179894280,12650,12650,12650,12650,0
|
|
20230823,154400,179894280,12650,12650,12650,12650,0
|
|
20230823,154300,179894280,12650,12650,12650,12650,0
|
|
20230823,154200,179894280,12650,12650,12650,12650,0
|
|
20230823,154100,179894280,12650,12650,12650,12650,0
|
|
20230823,154000,179894280,12650,12650,12650,12650,0
|
|
20230823,153900,179894280,12650,12650,12650,12650,0
|
|
20230823,153800,179894280,12650,12650,12650,12650,0
|
|
20230823,153700,179894280,12650,12650,12650,12650,0
|
|
20230823,153600,179894280,12650,12650,12650,12650,194
|
|
20230823,153500,179894280,12650,12650,12650,12650,0
|
|
20230823,153400,179894280,12650,12650,12650,12650,0
|
|
20230823,153300,179894280,12650,12650,12650,12650,0
|
|
20230823,153200,179894280,12650,12650,12650,12650,0
|
|
20230823,153100,179894280,12650,12650,12650,12650,0
|
|
20230823,153000,179894280,12650,12650,12650,12650,194
|
|
20230823,152900,177440180,12690,12690,12690,12690,0
|
|
20230823,152800,177440180,12690,12690,12690,12690,0
|
|
20230823,152700,177440180,12690,12690,12690,12690,0
|
|
20230823,152600,177440180,12690,12690,12690,12690,0
|
|
20230823,152500,177440180,12690,12690,12690,12690,0
|
|
20230823,152400,177440180,12690,12690,12690,12690,0
|
|
20230823,152300,177440180,12690,12690,12690,12690,0
|
|
20230823,152200,177440180,12690,12690,12690,12690,0
|
|
20230823,152100,177440180,12690,12690,12690,12690,0
|
|
20230823,152000,177440180,12690,12690,12690,12690,0
|
|
20230823,151900,177440180,12690,12660,12690,12660,73
|
|
20230823,151800,176514950,12620,12650,12650,12620,200
|
|
20230823,151700,173989160,12650,12650,12650,12650,62
|
|
20230823,151600,173204860,12650,12650,12650,12650,1
|
|
20230823,151500,173192210,12650,12650,12650,12650,4
|
|
20230823,151400,173141610,12650,12650,12650,12650,2
|
|
20230823,151300,173116310,12650,12660,12660,12650,4
|
|
20230823,151200,173065690,12650,12650,12660,12650,6
|
|
20230823,151100,172989770,12650,12650,12650,12650,3
|
|
20230823,151000,172951820,12650,12650,12650,12650,5
|
|
20230823,150900,172888570,12650,12650,12650,12650,2
|
|
20230823,150800,172863270,12650,12650,12650,12650,5
|
|
20230823,150700,172800020,12620,12610,12630,12610,65
|
|
20230823,150600,171979710,12610,12610,12620,12610,59
|
|
20230823,150500,171235170,12610,12610,12610,12610,2
|
|
20230823,150400,171209950,12610,12610,12610,12610,2
|
|
20230823,150300,171184730,12610,12610,12620,12610,154
|
|
20230823,150200,169241310,12610,12610,12610,12610,3
|
|
20230823,150100,169203480,12620,12620,12650,12620,202
|
|
20230823,150000,166654180,12620,12620,12620,12620,2
|
|
20230823,145900,166628940,12650,12620,12650,12620,4
|
|
20230823,145800,166578430,12650,12620,12650,12620,3
|
|
20230823,145700,166540540,12620,12650,12650,12620,3
|
|
20230823,145600,166502620,12650,12620,12650,12620,7
|
|
20230823,145500,166414160,12650,12620,12650,12620,4
|
|
20230823,145400,166363620,12620,12630,12650,12620,6
|
|
20230823,145300,166287790,12630,12630,12640,12620,7
|
|
20230823,145200,166199380,12620,12630,12650,12620,4
|
|
20230823,145100,166148860,12620,12650,12650,12620,3
|
|
20230823,145000,166110970,12620,12620,12620,12620,4
|
|
20230823,144900,166060490,12650,12630,12660,12620,6
|
|
20230823,144800,165984630,12650,12650,12660,12620,8
|
|
20230823,144700,165883490,12650,12620,12650,12620,34
|
|
20230823,144600,165453640,12620,12620,12620,12620,2
|
|
20230823,144500,165428400,12620,12630,12650,12620,90
|
|
20230823,144400,164291700,12640,12630,12640,12630,122
|
|
20230823,144300,162749750,12630,12620,12650,12620,10
|
|
20230823,144200,162623460,12610,12610,12610,12610,4
|
|
20230823,144100,162573020,12610,12610,12610,12610,3
|
|
20230823,144000,162535190,12600,12600,12600,12600,3
|
|
20230823,143900,162497390,12600,12600,12600,12600,2
|
|
20230823,143800,162472190,12620,12620,12620,12620,401
|
|
20230823,143700,157411570,12620,12630,12650,12620,491
|
|
20230823,143600,151212470,12630,12630,12630,12620,356
|
|
20230823,143500,146719380,12650,12640,12650,12640,3
|
|
20230823,143400,146681450,12640,12650,12650,12640,2
|
|
20230823,143300,146656160,12640,12640,12640,12640,3
|
|
20230823,143200,146618240,12650,12650,12650,12650,5
|
|
20230823,143100,146554990,12650,12650,12650,12650,4
|
|
20230823,143000,146504390,12650,12650,12650,12650,2
|
|
20230823,142900,146479090,12670,12670,12670,12670,0
|
|
20230823,142800,146479090,12670,12670,12670,12670,0
|
|
20230823,142700,146479090,12670,12670,12670,12670,0
|
|
20230823,142600,146479090,12670,12670,12670,12670,0
|
|
20230823,142500,146479090,12670,12650,12680,12650,510
|
|
20230823,142400,140024790,12650,12650,12650,12650,0
|
|
20230823,142300,140024790,12650,12650,12650,12650,0
|
|
20230823,142200,140024790,12650,12650,12650,12650,1
|
|
20230823,142100,140012140,12650,12650,12650,12650,50
|
|
20230823,142000,139379640,12650,12650,12650,12650,0
|
|
20230823,141900,139379640,12650,12660,12660,12650,50
|
|
20230823,141800,138747130,12660,12660,12660,12660,0
|
|
20230823,141700,138747130,12660,12660,12660,12660,0
|
|
20230823,141600,138747130,12660,12660,12660,12660,0
|
|
20230823,141500,138747130,12660,12660,12660,12660,0
|
|
20230823,141400,138747130,12660,12660,12660,12660,0
|
|
20230823,141300,138747130,12660,12660,12660,12660,0
|
|
20230823,141200,138747130,12660,12660,12660,12660,0
|
|
20230823,141100,138747130,12660,12660,12660,12660,0
|
|
20230823,141000,138747130,12660,12660,12660,12660,0
|
|
20230823,140900,138747130,12660,12660,12660,12660,0
|
|
20230823,140800,138747130,12660,12660,12660,12660,5
|
|
20230823,140700,138683830,12660,12660,12660,12660,5
|
|
20230823,140600,138620530,12670,12670,12670,12670,0
|
|
20230823,140500,138620530,12670,12670,12670,12670,177
|
|
20230823,140400,136377940,12670,12670,12670,12670,0
|
|
20230823,140300,136377940,12670,12670,12670,12670,0
|
|
20230823,140200,136377940,12670,12670,12670,12670,0
|
|
20230823,140100,136377940,12670,12670,12670,12670,0
|
|
20230823,140000,136377940,12670,12670,12670,12670,0
|
|
20230823,135900,136377940,12670,12670,12670,12670,0
|
|
20230823,135800,136377940,12670,12670,12670,12670,0
|
|
20230823,135700,136377940,12670,12670,12670,12670,0
|
|
20230823,135600,136377940,12670,12670,12670,12670,0
|
|
20230823,135500,136377940,12670,12670,12670,12670,2
|
|
20230823,135400,136352600,12670,12670,12670,12670,0
|
|
20230823,135300,136352600,12670,12670,12670,12670,0
|
|
20230823,135200,136352600,12670,12670,12670,12670,0
|
|
20230823,135100,136352600,12670,12670,12670,12670,0
|
|
20230823,135000,136352600,12670,12670,12670,12670,0
|
|
20230823,134900,136352600,12670,12670,12670,12670,1
|
|
20230823,134800,136339930,12690,12690,12690,12690,0
|
|
20230823,134700,136339930,12690,12690,12690,12690,0
|
|
20230823,134600,136339930,12690,12690,12690,12690,0
|
|
20230823,134500,136339930,12690,12690,12690,12690,0
|
|
20230823,134400,136339930,12690,12690,12690,12690,0
|
|
20230823,134300,136339930,12690,12690,12690,12690,1
|
|
20230823,134200,136327240,12680,12680,12680,12680,5
|
|
20230823,134100,136263840,12680,12680,12680,12680,0
|
|
20230823,134000,136263840,12680,12680,12680,12680,2
|
|
20230823,133900,136238480,12670,12670,12670,12670,0
|
|
20230823,133800,136238480,12670,12670,12670,12670,0
|
|
20230823,133700,136238480,12670,12670,12670,12670,5
|
|
20230823,133600,136175130,12670,12670,12670,12670,0
|
|
20230823,133500,136175130,12670,12670,12670,12670,105
|
|
20230823,133400,134844780,12680,12680,12680,12680,0
|
|
20230823,133300,134844780,12680,12680,12680,12680,0
|
|
20230823,133200,134844780,12680,12680,12680,12680,0
|
|
20230823,133100,134844780,12680,12680,12680,12680,0
|
|
20230823,133000,134844780,12680,12680,12680,12680,10
|
|
20230823,132900,134717980,12670,12670,12670,12670,0
|
|
20230823,132800,134717980,12670,12670,12670,12670,10
|
|
20230823,132700,134591280,12700,12700,12700,12700,0
|
|
20230823,132600,134591280,12700,12700,12700,12700,0
|
|
20230823,132500,134591280,12700,12700,12700,12700,0
|
|
20230823,132400,134591280,12700,12700,12700,12700,13
|
|
20230823,132300,134426180,12650,12650,12650,12650,0
|
|
20230823,132200,134426180,12650,12650,12650,12650,0
|
|
20230823,132100,134426180,12650,12650,12650,12650,0
|
|
20230823,132000,134426180,12650,12650,12650,12650,0
|
|
20230823,131900,134426180,12650,12650,12650,12650,0
|
|
20230823,131800,134426180,12650,12650,12650,12650,0
|
|
20230823,131700,134426180,12650,12650,12650,12650,0
|
|
20230823,131600,134426180,12650,12650,12650,12650,0
|
|
20230823,131500,134426180,12650,12650,12650,12650,0
|
|
20230823,131400,134426180,12650,12650,12650,12650,0
|
|
20230823,131300,134426180,12650,12650,12650,12650,0
|
|
20230823,131200,134426180,12650,12650,12650,12650,0
|
|
20230823,131100,134426180,12650,12650,12650,12650,0
|
|
20230823,131000,134426180,12650,12650,12650,12650,0
|
|
20230823,130900,134426180,12650,12650,12650,12650,0
|
|
20230823,130800,134426180,12650,12650,12650,12650,0
|
|
20230823,130700,134426180,12650,12650,12650,12650,0
|
|
20230823,130600,134426180,12650,12650,12650,12650,0
|
|
20230823,130500,134426180,12650,12650,12650,12650,0
|
|
20230823,130400,134426180,12650,12650,12650,12650,0
|
|
20230823,130300,134426180,12650,12650,12650,12650,1
|
|
20230823,130200,134413530,12650,12650,12650,12650,0
|
|
20230823,130100,134413530,12650,12650,12650,12650,0
|
|
20230823,130000,134413530,12650,12650,12650,12650,0
|
|
20230823,125900,134413530,12650,12650,12650,12650,0
|
|
20230823,125800,134413530,12650,12650,12650,12650,0
|
|
20230823,125700,134413530,12650,12650,12650,12650,0
|
|
20230823,125600,134413530,12650,12650,12650,12650,0
|
|
20230823,125500,134413530,12650,12660,12660,12650,200
|
|
20230823,125400,131882420,12650,12650,12650,12650,0
|
|
20230823,125300,131882420,12650,12650,12650,12650,0
|
|
20230823,125200,131882420,12650,12650,12650,12650,0
|
|
20230823,125100,131882420,12650,12650,12650,12650,0
|
|
20230823,125000,131882420,12650,12670,12670,12650,2
|
|
20230823,124900,131857100,12710,12710,12710,12710,1
|
|
20230823,124800,131844390,12700,12720,12720,12680,9
|
|
20230823,124700,131730090,12710,12670,12710,12670,58
|
|
20230823,124600,130992950,12710,12660,12710,12660,26
|
|
20230823,124500,130663740,12660,12660,12660,12660,100
|
|
20230823,124400,129397740,12660,12660,12660,12660,0
|
|
20230823,124300,129397740,12660,12660,12660,12660,0
|
|
20230823,124200,129397740,12660,12660,12660,12660,25
|
|
20230823,124100,129081240,12660,12660,12660,12660,0
|
|
20230823,124000,129081240,12660,12660,12660,12660,0
|
|
20230823,123900,129081240,12660,12700,12700,12660,182
|
|
20230823,123800,126776850,12700,12680,12720,12680,56
|
|
20230823,123700,126065670,12720,12670,12720,12670,2
|
|
20230823,123600,126040280,12730,12660,12730,12660,4
|
|
20230823,123500,125989570,12660,12660,12660,12660,27
|
|
20230823,123400,125647750,12650,12660,12660,12650,4
|
|
20230823,123300,125597140,12650,12650,12650,12650,7
|
|
20230823,123200,125508590,12650,12650,12650,12650,0
|
|
20230823,123100,125508590,12650,12650,12650,12650,0
|
|
20230823,123000,125508590,12650,12650,12650,12650,0
|
|
20230823,122900,125508590,12650,12650,12650,12650,0
|
|
20230823,122800,125508590,12650,12650,12650,12650,3
|
|
20230823,122700,125470640,12650,12650,12650,12650,0
|
|
20230823,122600,125470640,12650,12650,12650,12650,45
|
|
20230823,122500,124901390,12660,12650,12660,12650,57
|
|
20230823,122400,124180280,12660,12660,12660,12660,0
|
|
20230823,122300,124180280,12660,12660,12660,12660,0
|
|
20230823,122200,124180280,12660,12640,12660,12640,11
|
|
20230823,122100,124041040,12660,12630,12660,12630,541
|
|
20230823,122000,117197800,12630,12630,12630,12630,0
|
|
20230823,121900,117197800,12630,12630,12630,12630,0
|
|
20230823,121800,117197800,12630,12630,12630,12630,0
|
|
20230823,121700,117197800,12630,12630,12630,12630,0
|
|
20230823,121600,117197800,12630,12630,12630,12630,15
|
|
20230823,121500,117008350,12640,12640,12640,12640,0
|
|
20230823,121400,117008350,12640,12640,12640,12630,3
|
|
20230823,121300,116970440,12640,12610,12640,12610,23
|
|
20230823,121200,116679770,12640,12600,12640,12600,52
|
|
20230823,121100,116023250,12600,12600,12600,12600,0
|
|
20230823,121000,116023250,12600,12600,12600,12600,6
|
|
20230823,120900,115947650,12600,12600,12600,12600,0
|
|
20230823,120800,115947650,12600,12600,12600,12600,0
|
|
20230823,120700,115947650,12600,12600,12600,12600,0
|
|
20230823,120600,115947650,12600,12600,12600,12600,4
|
|
20230823,120500,115897250,12600,12600,12600,12600,42
|
|
20230823,120400,115368050,12600,12600,12600,12600,0
|
|
20230823,120300,115368050,12600,12600,12600,12600,0
|
|
20230823,120200,115368050,12600,12600,12600,12600,1
|
|
20230823,120100,115355450,12600,12590,12600,12590,54
|
|
20230823,120000,114675330,12590,12590,12590,12590,1
|
|
20230823,115900,114662740,12590,12590,12590,12590,0
|
|
20230823,115800,114662740,12590,12590,12590,12590,0
|
|
20230823,115700,114662740,12590,12590,12590,12590,193
|
|
20230823,115600,112232870,12590,12590,12590,12590,0
|
|
20230823,115500,112232870,12590,12590,12590,12590,0
|
|
20230823,115400,112232870,12590,12590,12590,12590,0
|
|
20230823,115300,112232870,12590,12590,12590,12590,0
|
|
20230823,115200,112232870,12590,12590,12590,12590,27
|
|
20230823,115100,111892940,12590,12590,12590,12590,0
|
|
20230823,115000,111892940,12590,12590,12590,12590,0
|
|
20230823,114900,111892940,12590,12590,12590,12590,0
|
|
20230823,114800,111892940,12590,12590,12590,12590,0
|
|
20230823,114700,111892940,12590,12590,12590,12590,0
|
|
20230823,114600,111892940,12590,12590,12590,12590,0
|
|
20230823,114500,111892940,12590,12590,12590,12590,0
|
|
20230823,114400,111892940,12590,12590,12590,12590,0
|
|
20230823,114300,111892940,12590,12590,12590,12590,180
|
|
20230823,114200,109626740,12590,12590,12590,12590,0
|
|
20230823,114100,109626740,12590,12590,12590,12590,0
|
|
20230823,114000,109626740,12590,12590,12590,12590,0
|
|
20230823,113900,109626740,12590,12590,12590,12590,0
|
|
20230823,113800,109626740,12590,12590,12590,12590,0
|
|
20230823,113700,109626740,12590,12590,12590,12590,0
|
|
20230823,113600,109626740,12590,12590,12590,12590,24
|
|
20230823,113500,109324580,12590,12590,12590,12590,0
|
|
20230823,113400,109324580,12590,12590,12590,12590,4
|
|
20230823,113300,109274220,12590,12590,12590,12590,0
|
|
20230823,113200,109274220,12590,12590,12590,12590,134
|
|
20230823,113100,107587160,12590,12590,12590,12590,0
|
|
20230823,113000,107587160,12590,12590,12590,12590,0
|
|
20230823,112900,107587160,12590,12590,12590,12590,0
|
|
20230823,112800,107587160,12590,12590,12590,12590,0
|
|
20230823,112700,107587160,12590,12590,12590,12590,0
|
|
20230823,112600,107587160,12590,12590,12590,12590,24
|
|
20230823,112500,107285000,12590,12590,12590,12590,0
|
|
20230823,112400,107285000,12590,12590,12590,12590,23
|
|
20230823,112300,106995430,12590,12590,12590,12590,0
|
|
20230823,112200,106995430,12590,12590,12590,12590,0
|
|
20230823,112100,106995430,12590,12580,12590,12580,26
|
|
20230823,112000,106668100,12590,12590,12590,12590,0
|
|
20230823,111900,106668100,12590,12590,12590,12590,0
|
|
20230823,111800,106668100,12590,12590,12590,12590,1
|
|
20230823,111700,106655510,12590,12570,12590,12570,43
|
|
20230823,111600,106114160,12570,12570,12570,12570,0
|
|
20230823,111500,106114160,12570,12570,12570,12570,0
|
|
20230823,111400,106114160,12570,12570,12570,12570,0
|
|
20230823,111300,106114160,12570,12570,12570,12570,9
|
|
20230823,111200,106001030,12570,12580,12590,12570,379
|
|
20230823,111100,101233340,12580,12580,12580,12580,24
|
|
20230823,111000,100931420,12580,12580,12580,12580,0
|
|
20230823,110900,100931420,12580,12580,12580,12580,0
|
|
20230823,110800,100931420,12580,12580,12580,12580,11
|
|
20230823,110700,100793040,12570,12570,12570,12570,10
|
|
20230823,110600,100667340,12570,12570,12570,12570,0
|
|
20230823,110500,100667340,12570,12570,12570,12570,0
|
|
20230823,110400,100667340,12570,12560,12570,12560,142
|
|
20230823,110300,98883400,12580,12580,12580,12580,0
|
|
20230823,110200,98883400,12580,12580,12580,12580,0
|
|
20230823,110100,98883400,12580,12570,12580,12570,70
|
|
20230823,110000,98002850,12570,12570,12570,12570,0
|
|
20230823,105900,98002850,12570,12570,12570,12570,24
|
|
20230823,105800,97701170,12570,12570,12570,12570,0
|
|
20230823,105700,97701170,12570,12570,12570,12570,25
|
|
20230823,105600,97386920,12570,12570,12570,12570,0
|
|
20230823,105500,97386920,12570,12570,12570,12570,0
|
|
20230823,105400,97386920,12570,12570,12570,12570,59
|
|
20230823,105300,96645290,12570,12570,12570,12570,0
|
|
20230823,105200,96645290,12570,12570,12570,12570,0
|
|
20230823,105100,96645290,12570,12570,12580,12570,105
|
|
20230823,105000,95325400,12570,12570,12570,12570,0
|
|
20230823,104900,95325400,12570,12570,12570,12570,0
|
|
20230823,104800,95325400,12570,12560,12570,12560,94
|
|
20230823,104700,94144320,12570,12560,12570,12560,21
|
|
20230823,104600,93880550,12560,12560,12560,12560,0
|
|
20230823,104500,93880550,12560,12560,12560,12560,30
|
|
20230823,104400,93503750,12560,12560,12560,12560,2
|
|
20230823,104300,93478630,12560,12560,12560,12560,24
|
|
20230823,104200,93177190,12560,12560,12560,12560,0
|
|
20230823,104100,93177190,12560,12560,12560,12560,25
|
|
20230823,104000,92863190,12550,12550,12550,12550,4
|
|
20230823,103900,92812990,12550,12550,12550,12550,80
|
|
20230823,103800,91808990,12550,12550,12550,12550,20
|
|
20230823,103700,91557990,12550,12550,12550,12550,0
|
|
20230823,103600,91557990,12550,12550,12550,12550,24
|
|
20230823,103500,91256790,12550,12550,12550,12550,0
|
|
20230823,103400,91256790,12550,12550,12550,12550,0
|
|
20230823,103300,91256790,12550,12540,12550,12540,82
|
|
20230823,103200,90228500,12540,12540,12540,12530,52
|
|
20230823,103100,89576430,12530,12520,12530,12520,7
|
|
20230823,103000,89488760,12520,12520,12520,12520,24
|
|
20230823,102900,89188280,12510,12510,12510,12510,0
|
|
20230823,102800,89188280,12510,12510,12510,12510,0
|
|
20230823,102700,89188280,12510,12510,12510,12510,0
|
|
20230823,102600,89188280,12510,12510,12510,12510,154
|
|
20230823,102500,87261740,12520,12520,12520,12520,30
|
|
20230823,102400,86886140,12520,12520,12520,12520,29
|
|
20230823,102300,86523060,12510,12510,12510,12510,13
|
|
20230823,102200,86360430,12520,12520,12520,12520,1
|
|
20230823,102100,86347910,12510,12510,12510,12510,16
|
|
20230823,102000,86147750,12510,12510,12510,12510,24
|
|
20230823,101900,85847510,12490,12490,12490,12490,1311
|
|
20230823,101800,69473120,12490,12490,12490,12490,24
|
|
20230823,101700,69173360,12490,12490,12490,12490,0
|
|
20230823,101600,69173360,12490,12490,12490,12490,0
|
|
20230823,101500,69173360,12490,12490,12490,12490,26
|
|
20230823,101400,68848620,12490,12490,12490,12490,0
|
|
20230823,101300,68848620,12490,12490,12490,12490,25
|
|
20230823,101200,68536370,12490,12490,12490,12490,0
|
|
20230823,101100,68536370,12490,12490,12490,12490,0
|
|
20230823,101000,68536370,12490,12490,12490,12490,25
|
|
20230823,100900,68224120,12490,12490,12490,12490,0
|
|
20230823,100800,68224120,12490,12490,12490,12490,94
|
|
20230823,100700,67050060,12490,12490,12490,12490,1025
|
|
20230823,100600,54247810,12490,12490,12490,12490,26
|
|
20230823,100500,53923070,12490,12490,12490,12490,25
|
|
20230823,100400,53610820,12490,12490,12490,12490,0
|
|
20230823,100300,53610820,12490,12490,12490,12490,0
|
|
20230823,100200,53610820,12490,12490,12490,12490,24
|
|
20230823,100100,53311060,12490,12490,12490,12490,0
|
|
20230823,100000,53311060,12490,12490,12490,12490,1
|
|
20230823,095900,53298570,12490,12490,12490,12490,0
|
|
20230823,095800,53298570,12490,12490,12490,12490,0
|
|
20230823,095700,53298570,12490,12490,12490,12490,0
|
|
20230823,095600,53298570,12490,12490,12490,12490,0
|
|
20230823,095500,53298570,12490,12490,12490,12490,0
|
|
20230823,095400,53298570,12490,12490,12490,12490,23
|
|
20230823,095300,53011300,12490,12490,12490,12490,1
|
|
20230823,095200,52998810,12490,12490,12490,12490,0
|
|
20230823,095100,52998810,12490,12490,12490,12490,0
|
|
20230823,095000,52998810,12490,12490,12490,12490,25
|
|
20230823,094900,52686560,12490,12490,12490,12490,0
|
|
20230823,094800,52686560,12490,12490,12490,12490,24
|
|
20230823,094700,52386800,12490,12490,12490,12490,24
|
|
20230823,094600,52087040,12490,12490,12490,12490,25
|
|
20230823,094500,51774790,12490,12490,12490,12490,23
|
|
20230823,094400,51487520,12490,12490,12490,12490,0
|
|
20230823,094300,51487520,12490,12490,12490,12490,0
|
|
20230823,094200,51487520,12490,12490,12490,12490,0
|
|
20230823,094100,51487520,12490,12490,12490,12490,48
|
|
20230823,094000,50888000,12480,12480,12480,12480,0
|
|
20230823,093900,50888000,12480,12480,12480,12480,0
|
|
20230823,093800,50888000,12480,12480,12480,12480,0
|
|
20230823,093700,50888000,12480,12480,12480,12480,0
|
|
20230823,093600,50888000,12480,12480,12480,12480,0
|
|
20230823,093500,50888000,12480,12480,12480,12480,0
|
|
20230823,093400,50888000,12480,12480,12480,12480,0
|
|
20230823,093300,50888000,12480,12480,12480,12480,0
|
|
20230823,093200,50888000,12480,12480,12480,12480,0
|
|
20230823,093100,50888000,12480,12490,12490,12480,244
|
|
20230823,093000,47842300,12490,12490,12490,12490,13
|
|
20230823,092900,47679930,12520,12520,12520,12520,0
|
|
20230823,092800,47679930,12520,12520,12520,12520,0
|
|
20230823,092700,47679930,12520,12520,12520,12520,0
|
|
20230823,092600,47679930,12520,12520,12520,12520,0
|
|
20230823,092500,47679930,12520,12520,12520,12520,0
|
|
20230823,092400,47679930,12520,12520,12520,12520,39
|
|
20230823,092300,47191650,12460,12510,12510,12460,1001
|
|
20230823,092200,34717270,12480,12510,12510,12480,29
|
|
20230823,092100,34354540,12510,12470,12510,12470,547
|
|
20230823,092000,27511610,12510,12460,12510,12460,50
|
|
20230823,091900,26888560,12460,12460,12460,12460,114
|
|
20230823,091800,25468120,12460,12480,12480,12460,1000
|
|
20230823,091700,13007360,12480,12500,12500,12480,1000
|
|
20230823,091600,526830,12510,12510,12510,12510,0
|
|
20230823,091500,526830,12510,12510,12510,12510,0
|
|
20230823,091400,526830,12510,12510,12510,12510,1
|
|
20230823,091300,514320,12510,12520,12520,12510,28
|
|
20230823,091200,163800,12600,12600,12600,12600,0
|
|
20230823,091100,163800,12600,12600,12600,12600,0
|
|
20230823,091000,163800,12600,12600,12600,12600,0
|
|
20230823,090900,163800,12600,12600,12600,12600,0
|
|
20230823,090800,163800,12600,12600,12600,12600,0
|
|
20230823,090700,163800,12600,12600,12600,12600,0
|
|
20230823,090600,163800,12600,12600,12600,12600,0
|
|
20230823,090500,163800,12600,12600,12600,12600,0
|
|
20230823,090400,163800,12600,12600,12600,12600,0
|
|
20230823,090300,163800,12600,12600,12600,12600,0
|
|
20230823,090200,163800,12600,12600,12600,12600,0
|
|
20230823,090100,163800,12600,12600,12600,12600,0
|
|
20230823,090000,163800,12600,12600,12600,12600,13
|