598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,185500,556048420,12950,12950,12950,12950,566
|
|
20230824,185400,556048420,12950,12950,12950,12950,0
|
|
20230824,185300,556048420,12950,12950,12950,12950,0
|
|
20230824,185200,556048420,12950,12950,12950,12950,0
|
|
20230824,185100,556048420,12950,12950,12950,12950,0
|
|
20230824,185000,556048420,12950,12950,12950,12950,0
|
|
20230824,184900,556048420,12950,12950,12950,12950,0
|
|
20230824,184800,556048420,12950,12950,12950,12950,0
|
|
20230824,184700,556048420,12950,12950,12950,12950,0
|
|
20230824,184600,556048420,12950,12950,12950,12950,0
|
|
20230824,184500,556048420,12950,12950,12950,12950,0
|
|
20230824,184400,556048420,12950,12950,12950,12950,0
|
|
20230824,184300,556048420,12950,12950,12950,12950,0
|
|
20230824,184200,556048420,12950,12950,12950,12950,0
|
|
20230824,184100,556048420,12950,12950,12950,12950,0
|
|
20230824,184000,556048420,12950,12950,12950,12950,0
|
|
20230824,183900,556048420,12950,12950,12950,12950,0
|
|
20230824,183800,556048420,12950,12950,12950,12950,0
|
|
20230824,183700,556048420,12950,12950,12950,12950,0
|
|
20230824,183600,556048420,12950,12950,12950,12950,0
|
|
20230824,183500,556048420,12950,12950,12950,12950,0
|
|
20230824,183400,556048420,12950,12950,12950,12950,0
|
|
20230824,183300,556048420,12950,12950,12950,12950,0
|
|
20230824,183200,556048420,12950,12950,12950,12950,0
|
|
20230824,183100,556048420,12950,12950,12950,12950,0
|
|
20230824,183000,556048420,12950,12950,12950,12950,0
|
|
20230824,182900,556048420,12950,12950,12950,12950,0
|
|
20230824,182800,556048420,12950,12950,12950,12950,0
|
|
20230824,182700,556048420,12950,12950,12950,12950,0
|
|
20230824,182600,556048420,12950,12950,12950,12950,0
|
|
20230824,182500,556048420,12950,12950,12950,12950,566
|
|
20230824,182400,556048420,12950,12950,12950,12950,0
|
|
20230824,182300,556048420,12950,12950,12950,12950,0
|
|
20230824,182200,556048420,12950,12950,12950,12950,0
|
|
20230824,182100,556048420,12950,12950,12950,12950,0
|
|
20230824,182000,556048420,12950,12950,12950,12950,0
|
|
20230824,181900,556048420,12950,12950,12950,12950,0
|
|
20230824,181800,556048420,12950,12950,12950,12950,0
|
|
20230824,181700,556048420,12950,12950,12950,12950,0
|
|
20230824,181600,556048420,12950,12950,12950,12950,0
|
|
20230824,181500,556048420,12950,12950,12950,12950,0
|
|
20230824,181400,556048420,12950,12950,12950,12950,0
|
|
20230824,181300,556048420,12950,12950,12950,12950,0
|
|
20230824,181200,556048420,12950,12950,12950,12950,0
|
|
20230824,181100,556048420,12950,12950,12950,12950,0
|
|
20230824,181000,556048420,12950,12950,12950,12950,0
|
|
20230824,180900,556048420,12950,12950,12950,12950,0
|
|
20230824,180800,556048420,12950,12950,12950,12950,0
|
|
20230824,180700,556048420,12950,12950,12950,12950,0
|
|
20230824,180600,556048420,12950,12950,12950,12950,0
|
|
20230824,180500,556048420,12950,12950,12950,12950,0
|
|
20230824,180400,556048420,12950,12950,12950,12950,0
|
|
20230824,180300,556048420,12950,12950,12950,12950,0
|
|
20230824,180200,556048420,12950,12950,12950,12950,0
|
|
20230824,180100,556048420,12950,12950,12950,12950,0
|
|
20230824,180000,556048420,12950,12950,12950,12950,0
|
|
20230824,175900,556048420,12950,12950,12950,12950,0
|
|
20230824,175800,556048420,12950,12950,12950,12950,0
|
|
20230824,175700,556048420,12950,12950,12950,12950,0
|
|
20230824,175600,556048420,12950,12950,12950,12950,0
|
|
20230824,175500,556048420,12950,12950,12950,12950,566
|
|
20230824,175400,556048420,12950,12950,12950,12950,0
|
|
20230824,175300,556048420,12950,12950,12950,12950,0
|
|
20230824,175200,556048420,12950,12950,12950,12950,0
|
|
20230824,175100,556048420,12950,12950,12950,12950,0
|
|
20230824,175000,556048420,12950,12950,12950,12950,0
|
|
20230824,174900,556048420,12950,12950,12950,12950,0
|
|
20230824,174800,556048420,12950,12950,12950,12950,0
|
|
20230824,174700,556048420,12950,12950,12950,12950,0
|
|
20230824,174600,556048420,12950,12950,12950,12950,0
|
|
20230824,174500,556048420,12950,12950,12950,12950,0
|
|
20230824,174400,556048420,12950,12950,12950,12950,0
|
|
20230824,174300,556048420,12950,12950,12950,12950,0
|
|
20230824,174200,556048420,12950,12950,12950,12950,0
|
|
20230824,174100,556048420,12950,12950,12950,12950,0
|
|
20230824,174000,556048420,12950,12950,12950,12950,0
|
|
20230824,173900,556048420,12950,12950,12950,12950,0
|
|
20230824,173800,556048420,12950,12950,12950,12950,0
|
|
20230824,173700,556048420,12950,12950,12950,12950,0
|
|
20230824,173600,556048420,12950,12950,12950,12950,0
|
|
20230824,173500,556048420,12950,12950,12950,12950,0
|
|
20230824,173400,556048420,12950,12950,12950,12950,0
|
|
20230824,173300,556048420,12950,12950,12950,12950,0
|
|
20230824,173200,556048420,12950,12950,12950,12950,0
|
|
20230824,173100,556048420,12950,12950,12950,12950,0
|
|
20230824,173000,556048420,12950,12950,12950,12950,0
|
|
20230824,172900,556048420,12950,12950,12950,12950,0
|
|
20230824,172800,556048420,12950,12950,12950,12950,0
|
|
20230824,172700,556048420,12950,12950,12950,12950,0
|
|
20230824,172600,556048420,12950,12950,12950,12950,0
|
|
20230824,172500,556048420,12950,12950,12950,12950,566
|
|
20230824,172400,556048420,12950,12950,12950,12950,0
|
|
20230824,172300,556048420,12950,12950,12950,12950,0
|
|
20230824,172200,556048420,12950,12950,12950,12950,0
|
|
20230824,172100,556048420,12950,12950,12950,12950,0
|
|
20230824,172000,556048420,12950,12950,12950,12950,0
|
|
20230824,171900,556048420,12950,12950,12950,12950,0
|
|
20230824,171800,556048420,12950,12950,12950,12950,0
|
|
20230824,171700,556048420,12950,12950,12950,12950,0
|
|
20230824,171600,556048420,12950,12950,12950,12950,0
|
|
20230824,171500,556048420,12950,12950,12950,12950,0
|
|
20230824,171400,556048420,12950,12950,12950,12950,0
|
|
20230824,171300,556048420,12950,12950,12950,12950,0
|
|
20230824,171200,556048420,12950,12950,12950,12950,0
|
|
20230824,171100,556048420,12950,12950,12950,12950,0
|
|
20230824,171000,556048420,12950,12950,12950,12950,0
|
|
20230824,170900,556048420,12950,12950,12950,12950,0
|
|
20230824,170800,556048420,12950,12950,12950,12950,0
|
|
20230824,170700,556048420,12950,12950,12950,12950,0
|
|
20230824,170600,556048420,12950,12950,12950,12950,0
|
|
20230824,170500,556048420,12950,12950,12950,12950,0
|
|
20230824,170400,556048420,12950,12950,12950,12950,0
|
|
20230824,170300,556048420,12950,12950,12950,12950,0
|
|
20230824,170200,556048420,12950,12950,12950,12950,0
|
|
20230824,170100,556048420,12950,12950,12950,12950,0
|
|
20230824,170000,556048420,12950,12950,12950,12950,0
|
|
20230824,165900,556048420,12950,12950,12950,12950,0
|
|
20230824,165800,556048420,12950,12950,12950,12950,0
|
|
20230824,165700,556048420,12950,12950,12950,12950,0
|
|
20230824,165600,556048420,12950,12950,12950,12950,0
|
|
20230824,165500,556048420,12950,12950,12950,12950,566
|
|
20230824,165400,556048420,12950,12950,12950,12950,0
|
|
20230824,165300,556048420,12950,12950,12950,12950,0
|
|
20230824,165200,556048420,12950,12950,12950,12950,0
|
|
20230824,165100,556048420,12950,12950,12950,12950,0
|
|
20230824,165000,556048420,12950,12950,12950,12950,0
|
|
20230824,164900,556048420,12950,12950,12950,12950,0
|
|
20230824,164800,556048420,12950,12950,12950,12950,0
|
|
20230824,164700,556048420,12950,12950,12950,12950,0
|
|
20230824,164600,556048420,12950,12950,12950,12950,0
|
|
20230824,164500,556048420,12950,12950,12950,12950,0
|
|
20230824,164400,556048420,12950,12950,12950,12950,0
|
|
20230824,164300,556048420,12950,12950,12950,12950,0
|
|
20230824,164200,556048420,12950,12950,12950,12950,0
|
|
20230824,164100,556048420,12950,12950,12950,12950,0
|
|
20230824,164000,556048420,12950,12950,12950,12950,0
|
|
20230824,163900,556048420,12950,12950,12950,12950,0
|
|
20230824,163800,556048420,12950,12950,12950,12950,0
|
|
20230824,163700,556048420,12950,12950,12950,12950,0
|
|
20230824,163600,556048420,12950,12950,12950,12950,0
|
|
20230824,163500,556048420,12950,12950,12950,12950,0
|
|
20230824,163400,556048420,12950,12950,12950,12950,0
|
|
20230824,163300,556048420,12950,12950,12950,12950,0
|
|
20230824,163200,556048420,12950,12950,12950,12950,0
|
|
20230824,163100,556048420,12950,12950,12950,12950,0
|
|
20230824,163000,556048420,12950,12950,12950,12950,0
|
|
20230824,162900,556048420,12950,12950,12950,12950,0
|
|
20230824,162800,556048420,12950,12950,12950,12950,0
|
|
20230824,162700,556048420,12950,12950,12950,12950,0
|
|
20230824,162600,556048420,12950,12950,12950,12950,0
|
|
20230824,162500,556048420,12950,12950,12950,12950,566
|
|
20230824,162400,556048420,12950,12950,12950,12950,0
|
|
20230824,162300,556048420,12950,12950,12950,12950,0
|
|
20230824,162200,556048420,12950,12950,12950,12950,0
|
|
20230824,162100,556048420,12950,12950,12950,12950,0
|
|
20230824,162000,556048420,12950,12950,12950,12950,0
|
|
20230824,161900,556048420,12950,12950,12950,12950,0
|
|
20230824,161800,556048420,12950,12950,12950,12950,0
|
|
20230824,161700,556048420,12950,12950,12950,12950,0
|
|
20230824,161600,556048420,12950,12950,12950,12950,0
|
|
20230824,161500,556048420,12950,12950,12950,12950,0
|
|
20230824,161400,556048420,12950,12950,12950,12950,0
|
|
20230824,161300,556048420,12950,12950,12950,12950,0
|
|
20230824,161200,556048420,12950,12950,12950,12950,0
|
|
20230824,161100,556048420,12950,12950,12950,12950,0
|
|
20230824,161000,556048420,12950,12950,12950,12950,0
|
|
20230824,160900,556048420,12950,12950,12950,12950,0
|
|
20230824,160800,556048420,12950,12950,12950,12950,0
|
|
20230824,160700,556048420,12950,12950,12950,12950,0
|
|
20230824,160600,556048420,12950,12950,12950,12950,0
|
|
20230824,160500,556048420,12950,12950,12950,12950,0
|
|
20230824,160400,556048420,12950,12950,12950,12950,0
|
|
20230824,160300,556048420,12950,12950,12950,12950,0
|
|
20230824,160200,556048420,12950,12950,12950,12950,0
|
|
20230824,160100,556048420,12950,12950,12950,12950,0
|
|
20230824,160000,556048420,12950,12950,12950,12950,0
|
|
20230824,155900,556048420,12950,12950,12950,12950,0
|
|
20230824,155800,556048420,12950,12950,12950,12950,0
|
|
20230824,155700,556048420,12950,12950,12950,12950,0
|
|
20230824,155600,556048420,12950,12950,12950,12950,0
|
|
20230824,155500,556048420,12950,12950,12950,12950,566
|
|
20230824,155400,556048420,12950,12950,12950,12950,0
|
|
20230824,155300,556048420,12950,12950,12950,12950,0
|
|
20230824,155200,556048420,12950,12950,12950,12950,0
|
|
20230824,155100,556048420,12950,12950,12950,12950,0
|
|
20230824,155000,556048420,12950,12950,12950,12950,0
|
|
20230824,154900,556048420,12950,12950,12950,12950,0
|
|
20230824,154800,556048420,12950,12950,12950,12950,0
|
|
20230824,154700,556048420,12950,12950,12950,12950,0
|
|
20230824,154600,556048420,12950,12950,12950,12950,0
|
|
20230824,154500,556048420,12950,12950,12950,12950,0
|
|
20230824,154400,556048420,12950,12950,12950,12950,0
|
|
20230824,154300,556048420,12950,12950,12950,12950,0
|
|
20230824,154200,556048420,12950,12950,12950,12950,0
|
|
20230824,154100,556048420,12950,12950,12950,12950,0
|
|
20230824,154000,556048420,12950,12950,12950,12950,0
|
|
20230824,153900,556048420,12950,12950,12950,12950,0
|
|
20230824,153800,556048420,12950,12950,12950,12950,0
|
|
20230824,153700,556048420,12950,12950,12950,12950,0
|
|
20230824,153600,556048420,12950,12950,12950,12950,0
|
|
20230824,153500,556048420,12950,12950,12950,12950,0
|
|
20230824,153400,556048420,12950,12950,12950,12950,0
|
|
20230824,153300,556048420,12950,12950,12950,12950,0
|
|
20230824,153200,556048420,12950,12950,12950,12950,0
|
|
20230824,153100,556048420,12950,12950,12950,12950,0
|
|
20230824,153000,556048420,12950,12950,12950,12950,566
|
|
20230824,152900,548718720,12940,12940,12940,12940,0
|
|
20230824,152800,548718720,12940,12940,12940,12940,0
|
|
20230824,152700,548718720,12940,12940,12940,12940,0
|
|
20230824,152600,548718720,12940,12940,12940,12940,0
|
|
20230824,152500,548718720,12940,12940,12940,12940,0
|
|
20230824,152400,548718720,12940,12940,12940,12940,0
|
|
20230824,152300,548718720,12940,12940,12940,12940,0
|
|
20230824,152200,548718720,12940,12940,12940,12940,0
|
|
20230824,152100,548718720,12940,12940,12940,12940,0
|
|
20230824,152000,548718720,12940,12940,12940,12940,0
|
|
20230824,151900,548718720,12940,12930,12950,12900,307
|
|
20230824,151800,544747900,12910,12910,12930,12900,98
|
|
20230824,151700,543483090,12920,12920,12930,12920,127
|
|
20230824,151600,541842060,12930,12930,12930,12920,82
|
|
20230824,151500,540782000,12940,12940,12940,12930,80
|
|
20230824,151400,539747030,12940,12930,12940,12930,32
|
|
20230824,151300,539332970,12940,12920,12940,12920,53
|
|
20230824,151200,538647220,12940,12940,12940,12920,76
|
|
20230824,151100,537664100,12910,12940,12940,12910,24
|
|
20230824,151000,537353890,12940,12910,12940,12910,77
|
|
20230824,150900,536359670,12910,12940,12940,12910,1076
|
|
20230824,150800,522467550,12940,12930,12940,12930,75
|
|
20230824,150700,521497090,12940,12940,12940,12930,77
|
|
20230824,150600,520500850,12940,12940,12940,12940,53
|
|
20230824,150500,519815030,12940,12930,12940,12930,26
|
|
20230824,150400,519478610,12940,12940,12940,12930,81
|
|
20230824,150300,518430510,12930,12940,12940,12930,31
|
|
20230824,150200,518029390,12930,12910,12930,12910,552
|
|
20230824,150100,510896110,12910,12930,12930,12910,76
|
|
20230824,150000,509914210,12930,12910,12930,12910,40
|
|
20230824,145900,509397260,12910,12910,12930,12910,258
|
|
20230824,145800,506064080,12910,12930,12930,12910,68
|
|
20230824,145700,505185670,12930,12930,12930,12930,41
|
|
20230824,145600,504655540,12900,12910,12910,12900,44
|
|
20230824,145500,504087920,12910,12920,12920,12910,117
|
|
20230824,145400,502577370,12920,12920,12920,12920,53
|
|
20230824,145300,501892610,12920,12910,12930,12910,302
|
|
20230824,145200,497992290,12910,12910,12910,12910,54
|
|
20230824,145100,497295150,12910,12910,12910,12910,54
|
|
20230824,145000,496598010,12910,12910,12910,12910,78
|
|
20230824,144900,495591030,12910,12910,12910,12910,75
|
|
20230824,144800,494622780,12910,12900,12910,12900,80
|
|
20230824,144700,493590300,12910,12910,12910,12910,41
|
|
20230824,144600,493060990,12910,12890,12910,12890,339
|
|
20230824,144500,488690590,12900,12910,12910,12900,206
|
|
20230824,144400,486031540,12910,12910,12910,12910,14
|
|
20230824,144300,485850800,12890,12910,12910,12890,45
|
|
20230824,144200,485270220,12910,12890,12920,12890,475
|
|
20230824,144100,479144780,12890,12890,12890,12890,65
|
|
20230824,144000,478306930,12890,12890,12890,12890,27
|
|
20230824,143900,477958900,12890,12890,12890,12890,27
|
|
20230824,143800,477610870,12890,12890,12890,12890,0
|
|
20230824,143700,477610870,12890,12890,12890,12890,56
|
|
20230824,143600,476889030,12900,12900,12900,12900,54
|
|
20230824,143500,476192430,12900,12890,12900,12890,366
|
|
20230824,143400,471472080,12880,12870,12880,12870,440
|
|
20230824,143300,465805180,12880,12880,12880,12880,15
|
|
20230824,143200,465611980,12880,12880,12880,12870,80
|
|
20230824,143100,464582110,12880,12880,12880,12880,27
|
|
20230824,143000,464234350,12880,12880,12880,12880,114
|
|
20230824,142900,462766030,12880,12880,12880,12880,27
|
|
20230824,142800,462418270,12880,12880,12880,12880,67
|
|
20230824,142700,461555310,12880,12880,12880,12880,26
|
|
20230824,142600,461220430,12870,12870,12870,12860,138
|
|
20230824,142500,459444390,12870,12860,12870,12860,56
|
|
20230824,142400,458723950,12860,12860,12860,12860,84
|
|
20230824,142300,457643710,12860,12860,12860,12860,0
|
|
20230824,142200,457643710,12860,12860,12860,12860,20
|
|
20230824,142100,457386510,12860,12860,12860,12860,28
|
|
20230824,142000,457026430,12880,12880,12880,12880,0
|
|
20230824,141900,457026430,12880,12880,12880,12880,0
|
|
20230824,141800,457026430,12880,12880,12880,12880,0
|
|
20230824,141700,457026430,12880,12870,12880,12870,109
|
|
20230824,141600,455623410,12860,12860,12860,12860,49
|
|
20230824,141500,454993270,12880,12880,12880,12880,2
|
|
20230824,141400,454967510,12890,12890,12890,12890,1
|
|
20230824,141300,454954620,12860,12860,12860,12860,0
|
|
20230824,141200,454954620,12860,12860,12860,12860,10
|
|
20230824,141100,454826020,12860,12860,12860,12860,0
|
|
20230824,141000,454826020,12860,12860,12860,12860,0
|
|
20230824,140900,454826020,12860,12870,12910,12860,2565
|
|
20230824,140800,421726130,12880,12880,12880,12880,9
|
|
20230824,140700,421610210,12880,12910,12910,12880,120
|
|
20230824,140600,420061070,12880,12880,12880,12880,0
|
|
20230824,140500,420061070,12880,12860,12880,12860,271
|
|
20230824,140400,416574050,12850,12850,12850,12850,32
|
|
20230824,140300,416162850,12860,12860,12860,12860,15
|
|
20230824,140200,415969950,12850,12850,12850,12850,0
|
|
20230824,140100,415969950,12850,12850,12850,12850,0
|
|
20230824,140000,415969950,12850,12850,12850,12850,59
|
|
20230824,135900,415211800,12860,12860,12860,12860,8
|
|
20230824,135800,415108920,12850,12860,12860,12850,69
|
|
20230824,135700,414221670,12860,12850,12860,12850,99
|
|
20230824,135600,412949000,12860,12860,12860,12860,30
|
|
20230824,135500,412563200,12860,12860,12860,12860,81
|
|
20230824,135400,411521540,12850,12850,12870,12850,51
|
|
20230824,135300,410866030,12850,12870,12870,12850,200
|
|
20230824,135200,408293710,12870,12870,12870,12870,20
|
|
20230824,135100,408036310,12870,12870,12870,12870,0
|
|
20230824,135000,408036310,12870,12870,12870,12870,48
|
|
20230824,134900,407418550,12870,12870,12870,12870,66
|
|
20230824,134800,406569130,12870,12870,12870,12870,28
|
|
20230824,134700,406208770,12880,12880,12880,12880,30
|
|
20230824,134600,405822370,12880,12880,12880,12880,21
|
|
20230824,134500,405551890,12880,12870,12880,12870,77
|
|
20230824,134400,404560590,12870,12870,12870,12870,0
|
|
20230824,134300,404560590,12870,12870,12870,12870,195
|
|
20230824,134200,402050940,12870,12880,12880,12870,11
|
|
20230824,134100,401909360,12870,12870,12870,12870,60
|
|
20230824,134000,401137160,12870,12870,12870,12870,1
|
|
20230824,133900,401124290,12860,12860,12860,12860,35
|
|
20230824,133800,400674190,12860,12860,12860,12860,0
|
|
20230824,133700,400674190,12860,12860,12860,12860,40
|
|
20230824,133600,400159790,12860,12860,12860,12860,0
|
|
20230824,133500,400159790,12860,12860,12860,12860,0
|
|
20230824,133400,400159790,12860,12860,12860,12860,55
|
|
20230824,133300,399452490,12870,12870,12870,12870,1
|
|
20230824,133200,399439620,12870,12870,12870,12870,54
|
|
20230824,133100,398744640,12880,12880,12880,12880,71
|
|
20230824,133000,397830160,12880,12890,12890,12880,54
|
|
20230824,132900,397134460,12890,12890,12890,12890,9
|
|
20230824,132800,397018450,12890,12890,12890,12890,0
|
|
20230824,132700,397018450,12890,12890,12890,12890,34
|
|
20230824,132600,396580190,12890,12890,12890,12890,50
|
|
20230824,132500,395935690,12890,12870,12890,12870,189
|
|
20230824,132400,393503140,12860,12860,12860,12860,0
|
|
20230824,132300,393503140,12860,12860,12860,12860,0
|
|
20230824,132200,393503140,12860,12900,12900,12860,165
|
|
20230824,132100,391374680,12860,12860,12860,12860,0
|
|
20230824,132000,391374680,12860,12900,12900,12860,32
|
|
20230824,131900,390961960,12900,12890,12900,12890,216
|
|
20230824,131800,388176480,12850,12850,12850,12850,0
|
|
20230824,131700,388176480,12850,12860,12860,12850,23
|
|
20230824,131600,387880710,12890,12890,12890,12890,10
|
|
20230824,131500,387751810,12890,12880,12890,12880,12
|
|
20230824,131400,387597240,12880,12860,12880,12860,59
|
|
20230824,131300,386837690,12860,12860,12860,12850,216
|
|
20230824,131200,384060040,12860,12860,12860,12860,0
|
|
20230824,131100,384060040,12860,12860,12860,12860,0
|
|
20230824,131000,384060040,12860,12860,12860,12860,83
|
|
20230824,130900,382992660,12860,12860,12860,12860,0
|
|
20230824,130800,382992660,12860,12860,12860,12860,31
|
|
20230824,130700,382594000,12860,12860,12860,12860,29
|
|
20230824,130600,382221060,12880,12880,12880,12880,0
|
|
20230824,130500,382221060,12880,12880,12880,12880,0
|
|
20230824,130400,382221060,12880,12880,12880,12880,73
|
|
20230824,130300,381280820,12870,12870,12870,12870,19
|
|
20230824,130200,381036290,12890,12890,12890,12890,0
|
|
20230824,130100,381036290,12890,12890,12890,12890,0
|
|
20230824,130000,381036290,12890,12860,12890,12860,91
|
|
20230824,125900,379866000,12870,12880,12880,12870,61
|
|
20230824,125800,379080480,12880,12890,12890,12880,16
|
|
20230824,125700,378874320,12890,12890,12890,12890,0
|
|
20230824,125600,378874320,12890,12890,12890,12890,60
|
|
20230824,125500,378100920,12900,12900,12900,12900,99
|
|
20230824,125400,376823820,12890,12890,12890,12890,82
|
|
20230824,125300,375766840,12900,12890,12900,12850,1635
|
|
20230824,125200,354749860,12890,12890,12890,12890,39
|
|
20230824,125100,354247150,12890,12890,12890,12890,28
|
|
20230824,125000,353886230,12890,12890,12890,12890,10
|
|
20230824,124900,353757330,12890,12890,12920,12890,1331
|
|
20230824,124800,336595600,12880,12880,12880,12880,27
|
|
20230824,124700,336247840,12880,12880,12880,12880,0
|
|
20230824,124600,336247840,12880,12890,12890,12880,36
|
|
20230824,124500,335784070,12900,12900,12900,12900,1
|
|
20230824,124400,335771170,12890,12890,12890,12890,0
|
|
20230824,124300,335771170,12890,12890,12890,12890,14
|
|
20230824,124200,335590710,12890,12890,12890,12890,0
|
|
20230824,124100,335590710,12890,12880,12890,12880,135
|
|
20230824,124000,333850980,12870,12870,12870,12870,72
|
|
20230824,123900,332924340,12860,12860,12860,12860,0
|
|
20230824,123800,332924340,12860,12860,12860,12860,74
|
|
20230824,123700,331972700,12850,12860,12860,12850,63
|
|
20230824,123600,331162530,12850,12850,12850,12850,0
|
|
20230824,123500,331162530,12850,12860,12860,12850,67
|
|
20230824,123400,330301180,12860,12870,12870,12860,117
|
|
20230824,123300,328796450,12880,12870,12880,12870,30
|
|
20230824,123200,328410340,12880,12880,12880,12880,7
|
|
20230824,123100,328320180,12870,12870,12870,12870,0
|
|
20230824,123000,328320180,12870,12900,12900,12870,50
|
|
20230824,122900,327676180,12900,12900,12910,12900,30
|
|
20230824,122800,327289120,12910,12910,12910,12910,1
|
|
20230824,122700,327276210,12910,12910,12910,12890,75
|
|
20230824,122600,326309380,12910,12890,12910,12890,174
|
|
20230824,122500,324065240,12880,12880,12880,12880,5
|
|
20230824,122400,324000840,12870,12870,12870,12870,28
|
|
20230824,122300,323640480,12890,12870,12890,12870,74
|
|
20230824,122200,322687890,12870,12870,12870,12870,61
|
|
20230824,122100,321902820,12880,12880,12880,12880,66
|
|
20230824,122000,321052740,12880,12880,12880,12880,29
|
|
20230824,121900,320679220,12880,12880,12880,12880,22
|
|
20230824,121800,320395860,12880,12880,12880,12880,5
|
|
20230824,121700,320331460,12880,12880,12880,12880,7
|
|
20230824,121600,320241300,12880,12880,12880,12880,0
|
|
20230824,121500,320241300,12880,12880,12880,12880,39
|
|
20230824,121400,319738980,12880,12880,12880,12880,2
|
|
20230824,121300,319713220,12870,12870,12870,12870,68
|
|
20230824,121200,318838060,12870,12870,12870,12870,28
|
|
20230824,121100,318477700,12880,12880,12880,12880,1
|
|
20230824,121000,318464820,12880,12880,12880,12880,1
|
|
20230824,120900,318451940,12880,12880,12880,12880,0
|
|
20230824,120800,318451940,12880,12880,12880,12880,1
|
|
20230824,120700,318439060,12880,12880,12880,12880,5
|
|
20230824,120600,318374660,12870,12880,12880,12870,37
|
|
20230824,120500,317898440,12880,12890,12890,12880,189
|
|
20230824,120400,315463290,12890,12890,12890,12890,0
|
|
20230824,120300,315463290,12890,12890,12890,12890,6
|
|
20230824,120200,315385950,12890,12890,12890,12890,10
|
|
20230824,120100,315257050,12890,12880,12890,12880,30
|
|
20230824,120000,314870640,12880,12880,12880,12880,0
|
|
20230824,115900,314870640,12880,12880,12880,12880,0
|
|
20230824,115800,314870640,12880,12880,12880,12880,0
|
|
20230824,115700,314870640,12880,12880,12880,12880,28
|
|
20230824,115600,314510000,12900,12910,12910,12900,38
|
|
20230824,115500,314019580,12910,12910,12910,12910,0
|
|
20230824,115400,314019580,12910,12910,12910,12910,0
|
|
20230824,115300,314019580,12910,12920,12920,12910,2
|
|
20230824,115200,313993750,12920,12910,12920,12910,82
|
|
20230824,115100,312935100,12900,12900,12900,12900,28
|
|
20230824,115000,312573900,12900,12900,12900,12900,0
|
|
20230824,114900,312573900,12900,12900,12900,12900,0
|
|
20230824,114800,312573900,12900,12900,12900,12900,4
|
|
20230824,114700,312522300,12880,12880,12880,12880,1
|
|
20230824,114600,312509420,12900,12890,12900,12890,49
|
|
20230824,114500,311877710,12900,12910,12920,12900,12
|
|
20230824,114400,311722830,12900,12900,12900,12900,0
|
|
20230824,114300,311722830,12900,12900,12900,12900,0
|
|
20230824,114200,311722830,12900,12900,12900,12900,0
|
|
20230824,114100,311722830,12900,12900,12900,12900,28
|
|
20230824,114000,311361630,12940,12940,12940,12940,1
|
|
20230824,113900,311348690,12890,12890,12890,12890,68
|
|
20230824,113800,310472170,12890,12890,12890,12890,11
|
|
20230824,113700,310330380,12890,12890,12890,12890,0
|
|
20230824,113600,310330380,12890,12890,12890,12890,0
|
|
20230824,113500,310330380,12890,12890,12890,12890,1
|
|
20230824,113400,310317490,12940,12940,12940,12940,1
|
|
20230824,113300,310304550,12940,12940,12940,12940,23
|
|
20230824,113200,310006930,12940,12910,12940,12910,150
|
|
20230824,113100,308068000,12880,12910,12910,12880,65
|
|
20230824,113000,307229900,12920,12920,12920,12920,0
|
|
20230824,112900,307229900,12920,12920,12920,12920,2
|
|
20230824,112800,307204060,12930,12930,12930,12930,10
|
|
20230824,112700,307074760,12920,12930,12940,12920,109
|
|
20230824,112600,305665150,12920,12920,12920,12920,68
|
|
20230824,112500,304786590,12910,12910,12910,12910,54
|
|
20230824,112400,304089450,12900,12900,12900,12900,0
|
|
20230824,112300,304089450,12900,12900,12900,12900,34
|
|
20230824,112200,303650850,12900,12900,12900,12900,0
|
|
20230824,112100,303650850,12900,12900,12900,12900,28
|
|
20230824,112000,303289650,12900,12900,12900,12900,6
|
|
20230824,111900,303212250,12900,12920,12920,12900,33
|
|
20230824,111800,302786460,12920,12920,12920,12920,2
|
|
20230824,111700,302760620,12920,12920,12920,12920,107
|
|
20230824,111600,301378180,12920,12920,12920,12920,2
|
|
20230824,111500,301352340,12930,12930,12930,12930,9
|
|
20230824,111400,301235970,12920,12920,12920,12920,0
|
|
20230824,111300,301235970,12920,12920,12920,12900,214
|
|
20230824,111200,298473180,12920,12900,12930,12900,195
|
|
20230824,111100,295954480,12920,12910,12920,12910,100
|
|
20230824,111000,294662620,12880,12900,12900,12880,545
|
|
20230824,110900,287638740,12910,12910,12910,12910,14
|
|
20230824,110800,287458000,12920,12930,12930,12920,201
|
|
20230824,110700,284860700,12930,12930,12930,12930,78
|
|
20230824,110600,283852160,12930,12930,12930,12930,35
|
|
20230824,110500,283399610,12940,12940,12940,12940,3
|
|
20230824,110400,283360790,12950,12950,12950,12950,29
|
|
20230824,110300,282985240,12960,12950,12960,12950,11
|
|
20230824,110200,282842740,12950,12950,12950,12950,108
|
|
20230824,110100,281444140,12950,12950,12950,12950,15
|
|
20230824,110000,281249890,12960,12950,12960,12950,22
|
|
20230824,105900,280964920,12940,12960,12960,12940,41
|
|
20230824,105800,280434320,12970,12970,12970,12970,0
|
|
20230824,105700,280434320,12970,12970,12970,12970,50
|
|
20230824,105600,279785820,12970,12970,12970,12970,4
|
|
20230824,105500,279733940,12960,12950,12960,12950,165
|
|
20230824,105400,277596040,12930,12940,12940,12930,64
|
|
20230824,105300,276767920,12940,12940,12940,12940,22
|
|
20230824,105200,276483240,12930,12950,12950,12930,287
|
|
20230824,105100,272771850,12950,12950,12950,12950,118
|
|
20230824,105000,271243750,12930,12930,12930,12930,41
|
|
20230824,104900,270713620,12930,12920,12940,12920,182
|
|
20230824,104800,268361300,12920,12920,12920,12920,8
|
|
20230824,104700,268257940,12910,12910,12910,12910,7
|
|
20230824,104600,268167570,12900,12890,12900,12890,425
|
|
20230824,104500,262687610,12890,12890,12890,12880,13
|
|
20230824,104400,262520050,12890,12880,12890,12880,12
|
|
20230824,104300,262365480,12890,12880,12890,12880,29
|
|
20230824,104200,261991860,12880,12880,12880,12880,0
|
|
20230824,104100,261991860,12880,12880,12880,12880,0
|
|
20230824,104000,261991860,12880,12880,12880,12880,0
|
|
20230824,103900,261991860,12880,12880,12880,12880,122
|
|
20230824,103800,260420500,12890,12870,12890,12870,132
|
|
20230824,103700,258721620,12870,12890,12890,12870,36
|
|
20230824,103600,258257640,12890,12890,12890,12890,0
|
|
20230824,103500,258257640,12890,12890,12890,12890,4
|
|
20230824,103400,258206080,12890,12890,12890,12890,0
|
|
20230824,103300,258206080,12890,12890,12890,12890,4
|
|
20230824,103200,258154520,12900,12900,12900,12900,0
|
|
20230824,103100,258154520,12900,12960,12960,12800,5297
|
|
20230824,103000,189851020,12960,12970,12970,12940,463
|
|
20230824,102900,183847500,12970,12970,12970,12970,22
|
|
20230824,102800,183562160,12970,12970,12970,12970,8
|
|
20230824,102700,183458400,12960,12960,12960,12960,0
|
|
20230824,102600,183458400,12960,12970,12970,12960,12
|
|
20230824,102500,183302770,12970,12970,12970,12970,0
|
|
20230824,102400,183302770,12970,12970,12970,12970,22
|
|
20230824,102300,183017430,12960,12960,12960,12960,21
|
|
20230824,102200,182745270,12960,12960,12960,12960,0
|
|
20230824,102100,182745270,12960,12960,12960,12960,118
|
|
20230824,102000,181215990,12960,12980,12980,12960,328
|
|
20230824,101900,176960920,12970,12970,12970,12970,16
|
|
20230824,101800,176753400,12970,12970,12970,12970,60
|
|
20230824,101700,175975200,12970,12980,12980,12970,314
|
|
20230824,101600,171899720,12980,12980,12980,12980,0
|
|
20230824,101500,171899720,12980,12980,12980,12980,19
|
|
20230824,101400,171653100,12970,12970,12970,12970,9
|
|
20230824,101300,171536370,12980,12980,12980,12980,1
|
|
20230824,101200,171523390,12980,12980,12980,12980,1
|
|
20230824,101100,171510410,12960,12960,12960,12960,0
|
|
20230824,101000,171510410,12960,12980,12980,12960,12
|
|
20230824,100900,171354670,12950,13000,13000,12950,62
|
|
20230824,100800,170548770,13000,13000,13000,13000,1
|
|
20230824,100700,170535770,13000,13000,13000,13000,2
|
|
20230824,100600,170509770,12950,12950,12950,12950,0
|
|
20230824,100500,170509770,12950,13000,13000,12950,106
|
|
20230824,100400,169132070,13000,13010,13010,12950,955
|
|
20230824,100300,156729050,13020,13030,13030,13020,248
|
|
20230824,100200,153499070,13030,13020,13030,13020,63
|
|
20230824,100100,152678800,13010,13000,13010,13000,179
|
|
20230824,100000,150350110,13010,13000,13010,13000,60
|
|
20230824,095900,149570090,13000,13000,13000,13000,51
|
|
20230824,095800,148907090,12990,12990,12990,12990,80
|
|
20230824,095700,147867890,12990,12980,12990,12980,115
|
|
20230824,095600,146375180,12930,12930,12930,12930,0
|
|
20230824,095500,146375180,12930,12980,12990,12930,225
|
|
20230824,095400,143454840,13000,13000,13000,13000,1
|
|
20230824,095300,143441840,13000,13000,13000,13000,27
|
|
20230824,095200,143090840,13010,12980,13010,12980,285
|
|
20230824,095100,139387240,12980,12940,12980,12940,1499
|
|
20230824,095000,119960520,12930,12930,12930,12930,74
|
|
20230824,094900,119003700,12920,12930,12930,12920,11
|
|
20230824,094800,118861480,12910,12910,12910,12910,0
|
|
20230824,094700,118861480,12910,12920,12920,12910,108
|
|
20230824,094600,117466160,12920,12920,12920,12920,42
|
|
20230824,094500,116923520,12930,12930,12930,12920,26
|
|
20230824,094400,116587350,12920,12920,12920,12920,12
|
|
20230824,094300,116432310,12920,12920,12920,12920,1
|
|
20230824,094200,116419390,12940,12940,12940,12940,92
|
|
20230824,094100,115228910,12940,12940,12940,12930,65
|
|
20230824,094000,114388140,12930,12930,12930,12930,1
|
|
20230824,093900,114375210,12920,12920,12920,12920,109
|
|
20230824,093800,112966930,12920,12940,12940,12920,11
|
|
20230824,093700,112824610,12950,12940,12950,12940,7
|
|
20230824,093600,112734020,12950,12960,12960,12920,33
|
|
20230824,093500,112306860,12960,12960,12960,12920,91
|
|
20230824,093400,111127620,12960,12940,12960,12910,425
|
|
20230824,093300,105625400,12940,12930,12940,12930,221
|
|
20230824,093200,102767540,12920,12920,12920,12920,0
|
|
20230824,093100,102767540,12920,12880,12930,12880,2415
|
|
20230824,093000,71618100,12890,12870,12890,12870,21
|
|
20230824,092900,71347810,12880,12870,12880,12870,179
|
|
20230824,092800,69043880,12860,12860,12860,12860,5
|
|
20230824,092700,68979580,12860,12860,12860,12850,50
|
|
20230824,092600,68336590,12850,12850,12850,12850,0
|
|
20230824,092500,68336590,12850,12860,12870,12850,28
|
|
20230824,092400,67976710,12860,12870,12870,12860,102
|
|
20230824,092300,66663990,12870,12870,12870,12870,1
|
|
20230824,092200,66651120,12880,12890,12890,12880,16
|
|
20230824,092100,66444940,12880,12880,12880,12880,12
|
|
20230824,092000,66290380,12890,12900,12900,12890,426
|
|
20230824,091900,60795100,12900,12900,12900,12900,194
|
|
20230824,091800,58292500,12900,12920,12920,12900,1025
|
|
20230824,091700,45065890,12920,12910,12920,12910,170
|
|
20230824,091600,42870100,12910,12910,12910,12910,32
|
|
20230824,091500,42456980,12910,12920,12920,12910,18
|
|
20230824,091400,42224570,12900,12920,12920,12900,94
|
|
20230824,091300,41010900,12910,12860,12910,12860,745
|
|
20230824,091200,31409610,12850,12850,12850,12850,2
|
|
20230824,091100,31383910,12850,12850,12850,12850,254
|
|
20230824,091000,28120010,12850,12840,12850,12840,17
|
|
20230824,090900,27901690,12840,12890,12890,12840,53
|
|
20230824,090800,27219670,12890,12890,12890,12890,17
|
|
20230824,090700,27000540,12860,12840,12900,12840,162
|
|
20230824,090600,24914690,12820,12840,12840,12820,106
|
|
20230824,090500,23555430,12840,12840,12840,12840,6
|
|
20230824,090400,23478390,12830,12830,12830,12830,12
|
|
20230824,090300,23324430,12830,12860,12860,12830,64
|
|
20230824,090200,22502170,12860,12860,12860,12830,1125
|
|
20230824,090100,8045390,12850,12820,12900,12820,83
|
|
20230824,090000,6975570,12870,12840,12870,12810,543
|