599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185600,386828140,12790,12790,12790,12790,551
|
|
20230905,185500,386828140,12790,12790,12790,12790,0
|
|
20230905,185400,386828140,12790,12790,12790,12790,0
|
|
20230905,185300,386828140,12790,12790,12790,12790,0
|
|
20230905,185200,386828140,12790,12790,12790,12790,0
|
|
20230905,185100,386828140,12790,12790,12790,12790,0
|
|
20230905,185000,386828140,12790,12790,12790,12790,0
|
|
20230905,184900,386828140,12790,12790,12790,12790,0
|
|
20230905,184800,386828140,12790,12790,12790,12790,0
|
|
20230905,184700,386828140,12790,12790,12790,12790,0
|
|
20230905,184600,386828140,12790,12790,12790,12790,0
|
|
20230905,184500,386828140,12790,12790,12790,12790,0
|
|
20230905,184400,386828140,12790,12790,12790,12790,0
|
|
20230905,184300,386828140,12790,12790,12790,12790,0
|
|
20230905,184200,386828140,12790,12790,12790,12790,0
|
|
20230905,184100,386828140,12790,12790,12790,12790,0
|
|
20230905,184000,386828140,12790,12790,12790,12790,0
|
|
20230905,183900,386828140,12790,12790,12790,12790,0
|
|
20230905,183800,386828140,12790,12790,12790,12790,0
|
|
20230905,183700,386828140,12790,12790,12790,12790,0
|
|
20230905,183600,386828140,12790,12790,12790,12790,0
|
|
20230905,183500,386828140,12790,12790,12790,12790,0
|
|
20230905,183400,386828140,12790,12790,12790,12790,0
|
|
20230905,183300,386828140,12790,12790,12790,12790,0
|
|
20230905,183200,386828140,12790,12790,12790,12790,0
|
|
20230905,183100,386828140,12790,12790,12790,12790,0
|
|
20230905,183000,386828140,12790,12790,12790,12790,0
|
|
20230905,182900,386828140,12790,12790,12790,12790,0
|
|
20230905,182800,386828140,12790,12790,12790,12790,0
|
|
20230905,182700,386828140,12790,12790,12790,12790,0
|
|
20230905,182600,386828140,12790,12790,12790,12790,551
|
|
20230905,182500,386828140,12790,12790,12790,12790,0
|
|
20230905,182400,386828140,12790,12790,12790,12790,0
|
|
20230905,182300,386828140,12790,12790,12790,12790,0
|
|
20230905,182200,386828140,12790,12790,12790,12790,0
|
|
20230905,182100,386828140,12790,12790,12790,12790,0
|
|
20230905,182000,386828140,12790,12790,12790,12790,0
|
|
20230905,181900,386828140,12790,12790,12790,12790,0
|
|
20230905,181800,386828140,12790,12790,12790,12790,0
|
|
20230905,181700,386828140,12790,12790,12790,12790,0
|
|
20230905,181600,386828140,12790,12790,12790,12790,0
|
|
20230905,181500,386828140,12790,12790,12790,12790,0
|
|
20230905,181400,386828140,12790,12790,12790,12790,0
|
|
20230905,181300,386828140,12790,12790,12790,12790,0
|
|
20230905,181200,386828140,12790,12790,12790,12790,0
|
|
20230905,181100,386828140,12790,12790,12790,12790,0
|
|
20230905,181000,386828140,12790,12790,12790,12790,0
|
|
20230905,180900,386828140,12790,12790,12790,12790,0
|
|
20230905,180800,386828140,12790,12790,12790,12790,0
|
|
20230905,180700,386828140,12790,12790,12790,12790,0
|
|
20230905,180600,386828140,12790,12790,12790,12790,0
|
|
20230905,180500,386828140,12790,12790,12790,12790,0
|
|
20230905,180400,386828140,12790,12790,12790,12790,0
|
|
20230905,180300,386828140,12790,12790,12790,12790,0
|
|
20230905,180200,386828140,12790,12790,12790,12790,0
|
|
20230905,180100,386828140,12790,12790,12790,12790,0
|
|
20230905,180000,386828140,12790,12790,12790,12790,0
|
|
20230905,175900,386828140,12790,12790,12790,12790,0
|
|
20230905,175800,386828140,12790,12790,12790,12790,0
|
|
20230905,175700,386828140,12790,12790,12790,12790,0
|
|
20230905,175600,386828140,12790,12790,12790,12790,551
|
|
20230905,175500,386828140,12790,12790,12790,12790,0
|
|
20230905,175400,386828140,12790,12790,12790,12790,0
|
|
20230905,175300,386828140,12790,12790,12790,12790,0
|
|
20230905,175200,386828140,12790,12790,12790,12790,0
|
|
20230905,175100,386828140,12790,12790,12790,12790,0
|
|
20230905,175000,386828140,12790,12790,12790,12790,0
|
|
20230905,174900,386828140,12790,12790,12790,12790,0
|
|
20230905,174800,386828140,12790,12790,12790,12790,0
|
|
20230905,174700,386828140,12790,12790,12790,12790,0
|
|
20230905,174600,386828140,12790,12790,12790,12790,0
|
|
20230905,174500,386828140,12790,12790,12790,12790,0
|
|
20230905,174400,386828140,12790,12790,12790,12790,0
|
|
20230905,174300,386828140,12790,12790,12790,12790,0
|
|
20230905,174200,386828140,12790,12790,12790,12790,0
|
|
20230905,174100,386828140,12790,12790,12790,12790,0
|
|
20230905,174000,386828140,12790,12790,12790,12790,0
|
|
20230905,173900,386828140,12790,12790,12790,12790,0
|
|
20230905,173800,386828140,12790,12790,12790,12790,0
|
|
20230905,173700,386828140,12790,12790,12790,12790,0
|
|
20230905,173600,386828140,12790,12790,12790,12790,0
|
|
20230905,173500,386828140,12790,12790,12790,12790,0
|
|
20230905,173400,386828140,12790,12790,12790,12790,0
|
|
20230905,173300,386828140,12790,12790,12790,12790,0
|
|
20230905,173200,386828140,12790,12790,12790,12790,0
|
|
20230905,173100,386828140,12790,12790,12790,12790,0
|
|
20230905,173000,386828140,12790,12790,12790,12790,0
|
|
20230905,172900,386828140,12790,12790,12790,12790,0
|
|
20230905,172800,386828140,12790,12790,12790,12790,0
|
|
20230905,172700,386828140,12790,12790,12790,12790,0
|
|
20230905,172600,386828140,12790,12790,12790,12790,551
|
|
20230905,172500,386828140,12790,12790,12790,12790,0
|
|
20230905,172400,386828140,12790,12790,12790,12790,0
|
|
20230905,172300,386828140,12790,12790,12790,12790,0
|
|
20230905,172200,386828140,12790,12790,12790,12790,0
|
|
20230905,172100,386828140,12790,12790,12790,12790,0
|
|
20230905,172000,386828140,12790,12790,12790,12790,0
|
|
20230905,171900,386828140,12790,12790,12790,12790,0
|
|
20230905,171800,386828140,12790,12790,12790,12790,0
|
|
20230905,171700,386828140,12790,12790,12790,12790,0
|
|
20230905,171600,386828140,12790,12790,12790,12790,0
|
|
20230905,171500,386828140,12790,12790,12790,12790,0
|
|
20230905,171400,386828140,12790,12790,12790,12790,0
|
|
20230905,171300,386828140,12790,12790,12790,12790,0
|
|
20230905,171200,386828140,12790,12790,12790,12790,0
|
|
20230905,171100,386828140,12790,12790,12790,12790,0
|
|
20230905,171000,386828140,12790,12790,12790,12790,0
|
|
20230905,170900,386828140,12790,12790,12790,12790,0
|
|
20230905,170800,386828140,12790,12790,12790,12790,0
|
|
20230905,170700,386828140,12790,12790,12790,12790,0
|
|
20230905,170600,386828140,12790,12790,12790,12790,0
|
|
20230905,170500,386828140,12790,12790,12790,12790,0
|
|
20230905,170400,386828140,12790,12790,12790,12790,0
|
|
20230905,170300,386828140,12790,12790,12790,12790,0
|
|
20230905,170200,386828140,12790,12790,12790,12790,0
|
|
20230905,170100,386828140,12790,12790,12790,12790,0
|
|
20230905,170000,386828140,12790,12790,12790,12790,0
|
|
20230905,165900,386828140,12790,12790,12790,12790,0
|
|
20230905,165800,386828140,12790,12790,12790,12790,0
|
|
20230905,165700,386828140,12790,12790,12790,12790,0
|
|
20230905,165600,386828140,12790,12790,12790,12790,551
|
|
20230905,165500,386828140,12790,12790,12790,12790,0
|
|
20230905,165400,386828140,12790,12790,12790,12790,0
|
|
20230905,165300,386828140,12790,12790,12790,12790,0
|
|
20230905,165200,386828140,12790,12790,12790,12790,0
|
|
20230905,165100,386828140,12790,12790,12790,12790,0
|
|
20230905,165000,386828140,12790,12790,12790,12790,0
|
|
20230905,164900,386828140,12790,12790,12790,12790,0
|
|
20230905,164800,386828140,12790,12790,12790,12790,0
|
|
20230905,164700,386828140,12790,12790,12790,12790,0
|
|
20230905,164600,386828140,12790,12790,12790,12790,0
|
|
20230905,164500,386828140,12790,12790,12790,12790,0
|
|
20230905,164400,386828140,12790,12790,12790,12790,0
|
|
20230905,164300,386828140,12790,12790,12790,12790,0
|
|
20230905,164200,386828140,12790,12790,12790,12790,0
|
|
20230905,164100,386828140,12790,12790,12790,12790,0
|
|
20230905,164000,386828140,12790,12790,12790,12790,0
|
|
20230905,163900,386828140,12790,12790,12790,12790,0
|
|
20230905,163800,386828140,12790,12790,12790,12790,0
|
|
20230905,163700,386828140,12790,12790,12790,12790,0
|
|
20230905,163600,386828140,12790,12790,12790,12790,0
|
|
20230905,163500,386828140,12790,12790,12790,12790,0
|
|
20230905,163400,386828140,12790,12790,12790,12790,0
|
|
20230905,163300,386828140,12790,12790,12790,12790,0
|
|
20230905,163200,386828140,12790,12790,12790,12790,0
|
|
20230905,163100,386828140,12790,12790,12790,12790,0
|
|
20230905,163000,386828140,12790,12790,12790,12790,0
|
|
20230905,162900,386828140,12790,12790,12790,12790,0
|
|
20230905,162800,386828140,12790,12790,12790,12790,0
|
|
20230905,162700,386828140,12790,12790,12790,12790,0
|
|
20230905,162600,386828140,12790,12790,12790,12790,551
|
|
20230905,162500,386828140,12790,12790,12790,12790,0
|
|
20230905,162400,386828140,12790,12790,12790,12790,0
|
|
20230905,162300,386828140,12790,12790,12790,12790,0
|
|
20230905,162200,386828140,12790,12790,12790,12790,0
|
|
20230905,162100,386828140,12790,12790,12790,12790,0
|
|
20230905,162000,386828140,12790,12790,12790,12790,0
|
|
20230905,161900,386828140,12790,12790,12790,12790,0
|
|
20230905,161800,386828140,12790,12790,12790,12790,0
|
|
20230905,161700,386828140,12790,12790,12790,12790,0
|
|
20230905,161600,386828140,12790,12790,12790,12790,0
|
|
20230905,161500,386828140,12790,12790,12790,12790,0
|
|
20230905,161400,386828140,12790,12790,12790,12790,0
|
|
20230905,161300,386828140,12790,12790,12790,12790,0
|
|
20230905,161200,386828140,12790,12790,12790,12790,0
|
|
20230905,161100,386828140,12790,12790,12790,12790,0
|
|
20230905,161000,386828140,12790,12790,12790,12790,0
|
|
20230905,160900,386828140,12790,12790,12790,12790,0
|
|
20230905,160800,386828140,12790,12790,12790,12790,0
|
|
20230905,160700,386828140,12790,12790,12790,12790,0
|
|
20230905,160600,386828140,12790,12790,12790,12790,0
|
|
20230905,160500,386828140,12790,12790,12790,12790,0
|
|
20230905,160400,386828140,12790,12790,12790,12790,0
|
|
20230905,160300,386828140,12790,12790,12790,12790,0
|
|
20230905,160200,386828140,12790,12790,12790,12790,0
|
|
20230905,160100,386828140,12790,12790,12790,12790,0
|
|
20230905,160000,386828140,12790,12790,12790,12790,0
|
|
20230905,155900,386828140,12790,12790,12790,12790,0
|
|
20230905,155800,386828140,12790,12790,12790,12790,0
|
|
20230905,155700,386828140,12790,12790,12790,12790,0
|
|
20230905,155600,386828140,12790,12790,12790,12790,551
|
|
20230905,155500,386828140,12790,12790,12790,12790,0
|
|
20230905,155400,386828140,12790,12790,12790,12790,0
|
|
20230905,155300,386828140,12790,12790,12790,12790,0
|
|
20230905,155200,386828140,12790,12790,12790,12790,0
|
|
20230905,155100,386828140,12790,12790,12790,12790,0
|
|
20230905,155000,386828140,12790,12790,12790,12790,0
|
|
20230905,154900,386828140,12790,12790,12790,12790,0
|
|
20230905,154800,386828140,12790,12790,12790,12790,0
|
|
20230905,154700,386828140,12790,12790,12790,12790,0
|
|
20230905,154600,386828140,12790,12790,12790,12790,0
|
|
20230905,154500,386828140,12790,12790,12790,12790,0
|
|
20230905,154400,386828140,12790,12790,12790,12790,0
|
|
20230905,154300,386828140,12790,12790,12790,12790,0
|
|
20230905,154200,386828140,12790,12790,12790,12790,0
|
|
20230905,154100,386828140,12790,12790,12790,12790,0
|
|
20230905,154000,386828140,12790,12790,12790,12790,0
|
|
20230905,153900,386828140,12790,12790,12790,12790,0
|
|
20230905,153800,386828140,12790,12790,12790,12790,0
|
|
20230905,153700,386828140,12790,12790,12790,12790,0
|
|
20230905,153600,386828140,12790,12790,12790,12790,0
|
|
20230905,153500,386828140,12790,12790,12790,12790,0
|
|
20230905,153400,386828140,12790,12790,12790,12790,0
|
|
20230905,153300,386828140,12790,12790,12790,12790,0
|
|
20230905,153200,386828140,12790,12790,12790,12790,0
|
|
20230905,153100,386828140,12790,12790,12790,12790,0
|
|
20230905,153000,386828140,12790,12790,12790,12790,551
|
|
20230905,152900,379780850,12800,12800,12800,12800,0
|
|
20230905,152800,379780850,12800,12800,12800,12800,0
|
|
20230905,152700,379780850,12800,12800,12800,12800,0
|
|
20230905,152600,379780850,12800,12800,12800,12800,0
|
|
20230905,152500,379780850,12800,12800,12800,12800,0
|
|
20230905,152400,379780850,12800,12800,12800,12800,0
|
|
20230905,152300,379780850,12800,12800,12800,12800,0
|
|
20230905,152200,379780850,12800,12800,12800,12800,0
|
|
20230905,152100,379780850,12800,12800,12800,12800,0
|
|
20230905,152000,379780850,12800,12800,12800,12800,0
|
|
20230905,151900,379780850,12800,12770,12800,12750,682
|
|
20230905,151800,371060250,12770,12770,12770,12770,14
|
|
20230905,151700,370881470,12770,12780,12780,12760,86
|
|
20230905,151600,369783020,12780,12770,12780,12770,129
|
|
20230905,151500,368135560,12770,12770,12770,12760,122
|
|
20230905,151400,366577740,12760,12770,12770,12760,24
|
|
20230905,151300,366271340,12760,12770,12770,12760,115
|
|
20230905,151200,364803290,12770,12770,12770,12770,40
|
|
20230905,151100,364292490,12770,12770,12770,12770,5
|
|
20230905,151000,364228640,12770,12770,12770,12760,148
|
|
20230905,150900,362339760,12770,12770,12770,12770,26
|
|
20230905,150800,362007740,12760,12770,12770,12760,208
|
|
20230905,150700,359353100,12770,12770,12770,12760,37
|
|
20230905,150600,358880680,12770,12770,12770,12770,40
|
|
20230905,150500,358369880,12770,12770,12770,12770,154
|
|
20230905,150400,356403300,12770,12770,12770,12750,196
|
|
20230905,150300,353902940,12770,12760,12770,12760,148
|
|
20230905,150200,352014330,12770,12760,12770,12760,285
|
|
20230905,150100,348377330,12760,12760,12760,12750,73
|
|
20230905,150000,347445920,12760,12770,12770,12750,186
|
|
20230905,145900,345073310,12760,12760,12760,12760,62
|
|
20230905,145800,344282190,12760,12760,12770,12750,100
|
|
20230905,145700,343005860,12760,12770,12770,12760,77
|
|
20230905,145600,342023080,12770,12760,12770,12760,134
|
|
20230905,145500,340313210,12750,12770,12770,12750,49
|
|
20230905,145400,339687900,12770,12760,12770,12750,167
|
|
20230905,145300,337556050,12770,12770,12770,12770,41
|
|
20230905,145200,337032480,12770,12760,12770,12760,111
|
|
20230905,145100,335615980,12760,12760,12760,12760,39
|
|
20230905,145000,335118340,12760,12760,12760,12760,41
|
|
20230905,144900,334595180,12760,12760,12760,12760,52
|
|
20230905,144800,333931660,12760,12760,12760,12760,59
|
|
20230905,144700,333178820,12760,12760,12760,12760,27
|
|
20230905,144600,332834300,12750,12760,12760,12750,55
|
|
20230905,144500,332132530,12750,12760,12760,12750,51
|
|
20230905,144400,331481810,12760,12750,12760,12750,81
|
|
20230905,144300,330448800,12750,12750,12750,12750,14
|
|
20230905,144200,330270300,12740,12750,12750,12740,94
|
|
20230905,144100,329071850,12750,12750,12750,12740,57
|
|
20230905,144000,328345150,12750,12750,12750,12750,45
|
|
20230905,143900,327771400,12760,12760,12760,12760,27
|
|
20230905,143800,327426880,12760,12760,12760,12760,26
|
|
20230905,143700,327095120,12750,12750,12750,12750,14
|
|
20230905,143600,326916620,12760,12760,12760,12760,85
|
|
20230905,143500,325832020,12760,12750,12760,12750,27
|
|
20230905,143400,325487510,12760,12750,12760,12740,83
|
|
20230905,143300,324429030,12750,12750,12750,12750,1
|
|
20230905,143200,324416280,12750,12750,12750,12750,27
|
|
20230905,143100,324072030,12750,12750,12760,12750,47
|
|
20230905,143000,323472770,12750,12760,12760,12750,100
|
|
20230905,142900,322197380,12740,12750,12760,12740,122
|
|
20230905,142800,320642090,12740,12740,12740,12730,80
|
|
20230905,142700,319622910,12740,12750,12750,12740,36
|
|
20230905,142600,319164260,12730,12750,12750,12730,45
|
|
20230905,142500,318590860,12750,12750,12750,12750,1
|
|
20230905,142400,318578110,12750,12750,12750,12750,0
|
|
20230905,142300,318578110,12750,12750,12750,12750,15
|
|
20230905,142200,318386860,12740,12740,12740,12730,1400
|
|
20230905,142100,300554660,12750,12750,12760,12750,21
|
|
20230905,142000,300286900,12750,12740,12750,12740,129
|
|
20230905,141900,298643000,12760,12750,12760,12740,289
|
|
20230905,141800,294957800,12760,12760,12760,12760,0
|
|
20230905,141700,294957800,12760,12760,12760,12750,123
|
|
20230905,141600,293388520,12760,12760,12760,12760,0
|
|
20230905,141500,293388520,12760,12760,12760,12760,11
|
|
20230905,141400,293248160,12750,12750,12750,12750,20
|
|
20230905,141300,292993160,12760,12760,12760,12760,11
|
|
20230905,141200,292852800,12760,12760,12760,12760,0
|
|
20230905,141100,292852800,12760,12750,12760,12740,107
|
|
20230905,141000,291488570,12740,12750,12750,12740,725
|
|
20230905,140900,282246590,12750,12760,12760,12750,41
|
|
20230905,140800,281723830,12750,12750,12750,12750,445
|
|
20230905,140700,276050080,12770,12760,12770,12750,22
|
|
20230905,140600,275769550,12760,12760,12760,12760,1
|
|
20230905,140500,275756790,12760,12760,12770,12760,90
|
|
20230905,140400,274608280,12760,12760,12760,12760,5
|
|
20230905,140300,274544480,12760,12750,12760,12750,47
|
|
20230905,140200,273944980,12760,12760,12760,12760,5
|
|
20230905,140100,273881180,12760,12760,12760,12760,3
|
|
20230905,140000,273842900,12760,12760,12760,12760,6
|
|
20230905,135900,273766340,12760,12750,12760,12750,105
|
|
20230905,135800,272427580,12750,12750,12750,12750,0
|
|
20230905,135700,272427580,12750,12750,12760,12750,374
|
|
20230905,135600,267659070,12760,12760,12760,12760,44
|
|
20230905,135500,267097630,12770,12760,12770,12760,68
|
|
20230905,135400,266229940,12760,12760,12760,12760,8
|
|
20230905,135300,266127860,12760,12760,12760,12750,36
|
|
20230905,135200,265668840,12760,12760,12760,12760,10
|
|
20230905,135100,265541240,12760,12760,12760,12760,2
|
|
20230905,135000,265515720,12760,12760,12760,12760,14
|
|
20230905,134900,265337080,12760,12760,12760,12760,3
|
|
20230905,134800,265298800,12750,12770,12770,12750,311
|
|
20230905,134700,261330440,12770,12780,12780,12770,36
|
|
20230905,134600,260870700,12780,12780,12780,12780,12
|
|
20230905,134500,260717340,12780,12780,12780,12780,0
|
|
20230905,134400,260717340,12780,12780,12780,12780,1
|
|
20230905,134300,260704560,12780,12780,12780,12780,0
|
|
20230905,134200,260704560,12780,12780,12780,12780,51
|
|
20230905,134100,260052780,12780,12770,12780,12770,21
|
|
20230905,134000,259784600,12770,12770,12770,12770,217
|
|
20230905,133900,257013510,12770,12770,12770,12770,1
|
|
20230905,133800,257000740,12760,12760,12760,12760,41
|
|
20230905,133700,256477580,12760,12760,12760,12760,2
|
|
20230905,133600,256452060,12760,12770,12770,12760,18
|
|
20230905,133500,256222370,12760,12760,12760,12760,20
|
|
20230905,133400,255967170,12760,12760,12760,12760,3
|
|
20230905,133300,255928890,12750,12760,12760,12750,49
|
|
20230905,133200,255303670,12760,12760,12760,12760,10
|
|
20230905,133100,255176070,12770,12770,12770,12770,1
|
|
20230905,133000,255163300,12760,12770,12770,12760,21
|
|
20230905,132900,254895330,12760,12760,12760,12760,10
|
|
20230905,132800,254767730,12760,12770,12770,12760,3
|
|
20230905,132700,254729440,12760,12760,12760,12760,23
|
|
20230905,132600,254435960,12770,12770,12770,12770,1
|
|
20230905,132500,254423190,12760,12760,12760,12760,0
|
|
20230905,132400,254423190,12760,12770,12770,12760,32
|
|
20230905,132300,254014860,12770,12770,12770,12770,20
|
|
20230905,132200,253759460,12770,12770,12770,12770,1
|
|
20230905,132100,253746690,12750,12760,12760,12750,10
|
|
20230905,132000,253619180,12780,12780,12780,12780,6
|
|
20230905,131900,253542500,12750,12780,12780,12750,1337
|
|
20230905,131800,236480570,12790,12790,12790,12790,6
|
|
20230905,131700,236403830,12770,12770,12770,12770,2
|
|
20230905,131600,236378290,12770,12790,12790,12770,21
|
|
20230905,131500,236110100,12770,12790,12790,12770,76
|
|
20230905,131400,235138120,12800,12800,12800,12800,2
|
|
20230905,131300,235112520,12800,12800,12800,12800,0
|
|
20230905,131200,235112520,12800,12790,12800,12790,32
|
|
20230905,131100,234703180,12790,12790,12790,12790,0
|
|
20230905,131000,234703180,12790,12790,12790,12790,1
|
|
20230905,130900,234690390,12790,12790,12790,12790,0
|
|
20230905,130800,234690390,12790,12790,12790,12790,7
|
|
20230905,130700,234600860,12800,12800,12800,12800,0
|
|
20230905,130600,234600860,12800,12790,12800,12780,17
|
|
20230905,130500,234383470,12810,12810,12810,12810,0
|
|
20230905,130400,234383470,12810,12810,12810,12810,1
|
|
20230905,130300,234370660,12810,12810,12810,12810,0
|
|
20230905,130200,234370660,12810,12810,12810,12810,1
|
|
20230905,130100,234357850,12810,12810,12810,12810,0
|
|
20230905,130000,234357850,12810,12810,12810,12810,1
|
|
20230905,125900,234345040,12760,12770,12770,12760,206
|
|
20230905,125800,231714430,12770,12780,12780,12770,12
|
|
20230905,125700,231561090,12780,12780,12780,12780,3
|
|
20230905,125600,231522750,12780,12770,12780,12770,77
|
|
20230905,125500,230538930,12770,12780,12780,12770,37
|
|
20230905,125400,230066090,12780,12780,12780,12780,1
|
|
20230905,125300,230053310,12770,12760,12770,12760,115
|
|
20230905,125200,228584860,12750,12760,12760,12750,66
|
|
20230905,125100,227742730,12750,12770,12770,12750,176
|
|
20230905,125000,225497000,12770,12770,12770,12770,1
|
|
20230905,124900,225484230,12760,12770,12770,12760,21
|
|
20230905,124800,225216260,12770,12770,12770,12770,2
|
|
20230905,124700,225190720,12760,12760,12760,12760,10
|
|
20230905,124600,225063120,12760,12760,12760,12760,1
|
|
20230905,124500,225050360,12750,12750,12760,12750,54
|
|
20230905,124400,224361350,12750,12750,12750,12750,0
|
|
20230905,124300,224361350,12750,12760,12760,12750,21
|
|
20230905,124200,224093590,12750,12750,12750,12750,0
|
|
20230905,124100,224093590,12750,12750,12750,12750,47
|
|
20230905,124000,223494340,12750,12740,12750,12740,26
|
|
20230905,123900,223163090,12750,12750,12750,12740,24
|
|
20230905,123800,222857290,12750,12750,12750,12740,67
|
|
20230905,123700,222003090,12740,12750,12750,12740,31
|
|
20230905,123600,221608140,12740,12740,12740,12740,0
|
|
20230905,123500,221608140,12740,12750,12750,12740,21
|
|
20230905,123400,221340590,12750,12750,12750,12750,0
|
|
20230905,123300,221340590,12750,12750,12750,12750,4
|
|
20230905,123200,221289590,12730,12740,12740,12730,94
|
|
20230905,123100,220092080,12750,12760,12760,12750,12
|
|
20230905,123000,219939070,12750,12740,12750,12740,21
|
|
20230905,122900,219671520,12760,12760,12760,12760,1
|
|
20230905,122800,219658760,12750,12750,12750,12750,14
|
|
20230905,122700,219480260,12740,12750,12750,12740,11
|
|
20230905,122600,219340110,12750,12750,12750,12750,1
|
|
20230905,122500,219327360,12750,12750,12750,12750,18
|
|
20230905,122400,219097860,12750,12750,12750,12750,5
|
|
20230905,122300,219034110,12750,12750,12750,12750,1
|
|
20230905,122200,219021360,12740,12740,12740,12740,27
|
|
20230905,122100,218677380,12740,12740,12740,12740,1
|
|
20230905,122000,218664640,12740,12740,12740,12740,10
|
|
20230905,121900,218537240,12740,12750,12750,12740,16
|
|
20230905,121800,218333260,12750,12740,12750,12740,81
|
|
20230905,121700,217300900,12740,12740,12760,12740,4
|
|
20230905,121600,217249900,12750,12740,12750,12740,67
|
|
20230905,121500,216395750,12740,12740,12750,12740,7
|
|
20230905,121400,216306560,12740,12740,12740,12740,61
|
|
20230905,121300,215529420,12760,12740,12760,12740,22
|
|
20230905,121200,215249110,12760,12760,12760,12760,0
|
|
20230905,121100,215249110,12760,12760,12760,12760,2
|
|
20230905,121000,215223590,12730,12760,12760,12730,2128
|
|
20230905,120900,188087100,12760,12760,12780,12760,58
|
|
20230905,120800,187347000,12760,12780,12780,12760,15
|
|
20230905,120700,187155400,12770,12770,12770,12770,13
|
|
20230905,120600,186989390,12770,12760,12770,12760,21
|
|
20230905,120500,186721420,12780,12780,12780,12780,1
|
|
20230905,120400,186708640,12770,12770,12770,12770,0
|
|
20230905,120300,186708640,12770,12780,12780,12770,17
|
|
20230905,120200,186491540,12780,12780,12780,12780,1
|
|
20230905,120100,186478760,12780,12780,12780,12780,2
|
|
20230905,120000,186453200,12760,12780,12780,12760,112
|
|
20230905,115900,185022950,12770,12770,12780,12760,162
|
|
20230905,115800,182954120,12770,12810,12810,12770,191
|
|
20230905,115700,180512830,12810,12810,12810,12810,1
|
|
20230905,115600,180500020,12810,12810,12810,12810,16
|
|
20230905,115500,180295060,12810,12810,12810,12810,1
|
|
20230905,115400,180282250,12800,12800,12800,12800,0
|
|
20230905,115300,180282250,12800,12800,12800,12800,1
|
|
20230905,115200,180269450,12800,12800,12800,12800,2
|
|
20230905,115100,180243850,12790,12780,12790,12780,35
|
|
20230905,115000,179796440,12790,12790,12790,12790,1
|
|
20230905,114900,179783650,12780,12780,12780,12780,5
|
|
20230905,114800,179719750,12790,12790,12790,12790,1
|
|
20230905,114700,179706960,12770,12770,12770,12770,20
|
|
20230905,114600,179451560,12770,12780,12780,12770,50
|
|
20230905,114500,178813050,12790,12790,12790,12790,2
|
|
20230905,114400,178787470,12770,12800,12800,12770,243
|
|
20230905,114300,175681350,12800,12800,12800,12800,1
|
|
20230905,114200,175668550,12800,12800,12800,12800,2
|
|
20230905,114100,175642950,12800,12780,12800,12770,86
|
|
20230905,114000,174543900,12800,12800,12800,12800,0
|
|
20230905,113900,174543900,12800,12800,12800,12800,0
|
|
20230905,113800,174543900,12800,12800,12800,12800,1
|
|
20230905,113700,174531100,12790,12790,12790,12790,0
|
|
20230905,113600,174531100,12790,12770,12790,12770,122
|
|
20230905,113500,172971210,12770,12760,12780,12760,70
|
|
20230905,113400,172077160,12760,12770,12770,12760,92
|
|
20230905,113300,170902340,12780,12780,12780,12780,5
|
|
20230905,113200,170838440,12780,12770,12780,12770,2
|
|
20230905,113100,170812890,12760,12780,12790,12760,28
|
|
20230905,113000,170454920,12760,12760,12760,12760,10
|
|
20230905,112900,170327320,12760,12760,12760,12760,0
|
|
20230905,112800,170327320,12760,12750,12760,12750,38
|
|
20230905,112700,169842630,12760,12780,12780,12760,694
|
|
20230905,112600,160984690,12780,12780,12780,12780,0
|
|
20230905,112500,160984690,12780,12780,12780,12780,0
|
|
20230905,112400,160984690,12780,12780,12780,12780,28
|
|
20230905,112300,160626850,12770,12780,12780,12770,95
|
|
20230905,112200,159412790,12780,12800,12800,12780,245
|
|
20230905,112100,156277090,12820,12810,12820,12810,21
|
|
20230905,112000,156008070,12820,12820,12820,12820,8
|
|
20230905,111900,155905510,12830,12830,12830,12830,11
|
|
20230905,111800,155764380,12830,12830,12830,12830,0
|
|
20230905,111700,155764380,12830,12830,12830,12830,10
|
|
20230905,111600,155636080,12820,12820,12820,12820,0
|
|
20230905,111500,155636080,12820,12820,12820,12820,0
|
|
20230905,111400,155636080,12820,12820,12820,12820,28
|
|
20230905,111300,155277120,12830,12840,12840,12830,283
|
|
20230905,111200,151643670,12840,12840,12840,12840,390
|
|
20230905,111100,146636070,12850,12850,12850,12850,1
|
|
20230905,111000,146623220,12840,12840,12850,12840,46
|
|
20230905,110900,146032420,12840,12840,12840,12840,0
|
|
20230905,110800,146032420,12840,12840,12840,12840,20
|
|
20230905,110700,145775620,12850,12850,12850,12850,11
|
|
20230905,110600,145634270,12870,12870,12870,12870,0
|
|
20230905,110500,145634270,12870,12870,12870,12870,1
|
|
20230905,110400,145621400,12850,12840,12850,12840,11
|
|
20230905,110300,145480060,12840,12840,12840,12840,28
|
|
20230905,110200,145120540,12840,12840,12840,12840,71
|
|
20230905,110100,144208900,12840,12840,12840,12840,0
|
|
20230905,110000,144208900,12840,12840,12840,12840,20
|
|
20230905,105900,143952100,12840,12840,12840,12840,70
|
|
20230905,105800,143053300,12840,12860,12860,12840,163
|
|
20230905,105700,140958740,12860,12860,12860,12860,0
|
|
20230905,105600,140958740,12860,12860,12860,12860,50
|
|
20230905,105500,140315740,12860,12860,12860,12860,0
|
|
20230905,105400,140315740,12860,12860,12860,12860,18
|
|
20230905,105300,140084260,12860,12860,12860,12860,31
|
|
20230905,105200,139685600,12860,12860,12860,12850,127
|
|
20230905,105100,138052500,12860,12860,12860,12860,19
|
|
20230905,105000,137808160,12860,12860,12860,12860,178
|
|
20230905,104900,135519080,12860,12860,12860,12860,0
|
|
20230905,104800,135519080,12860,12860,12860,12860,0
|
|
20230905,104700,135519080,12860,12860,12860,12860,0
|
|
20230905,104600,135519080,12860,12860,12860,12860,19
|
|
20230905,104500,135274740,12850,12850,12850,12850,1
|
|
20230905,104400,135261890,12840,12840,12840,12840,0
|
|
20230905,104300,135261890,12840,12840,12840,12840,0
|
|
20230905,104200,135261890,12840,12840,12840,12840,3
|
|
20230905,104100,135223370,12830,12830,12830,12830,0
|
|
20230905,104000,135223370,12830,12830,12830,12830,0
|
|
20230905,103900,135223370,12830,12830,12830,12830,0
|
|
20230905,103800,135223370,12830,12860,12860,12830,2
|
|
20230905,103700,135197680,12830,12830,12830,12830,0
|
|
20230905,103600,135197680,12830,12860,12860,12830,51
|
|
20230905,103500,134542360,12850,12850,12850,12850,0
|
|
20230905,103400,134542360,12850,12850,12850,12850,0
|
|
20230905,103300,134542360,12850,12850,12850,12850,111
|
|
20230905,103200,133116010,12850,12850,12850,12850,0
|
|
20230905,103100,133116010,12850,12850,12850,12850,0
|
|
20230905,103000,133116010,12850,12840,12850,12830,78
|
|
20230905,102900,132114550,12850,12850,12850,12850,0
|
|
20230905,102800,132114550,12850,12850,12850,12850,41
|
|
20230905,102700,131587700,12840,12840,12840,12840,0
|
|
20230905,102600,131587700,12840,12840,12840,12840,7
|
|
20230905,102500,131497820,12830,12850,12850,12830,374
|
|
20230905,102400,126695520,12850,12850,12850,12850,0
|
|
20230905,102300,126695520,12850,12830,12850,12830,468
|
|
20230905,102200,120682490,12820,12820,12820,12820,0
|
|
20230905,102100,120682490,12820,12820,12820,12820,0
|
|
20230905,102000,120682490,12820,12850,12850,12820,33
|
|
20230905,101900,120259340,12830,12830,12830,12830,108
|
|
20230905,101800,118873700,12830,12830,12830,12830,11
|
|
20230905,101700,118732570,12840,12840,12840,12840,118
|
|
20230905,101600,117217450,12830,12830,12830,12830,5
|
|
20230905,101500,117153300,12830,12830,12830,12830,70
|
|
20230905,101400,116255200,12840,12840,12840,12840,2
|
|
20230905,101300,116229520,12830,12830,12830,12830,50
|
|
20230905,101200,115588020,12830,12830,12830,12830,0
|
|
20230905,101100,115588020,12830,12830,12830,12800,27
|
|
20230905,101000,115241850,12830,12830,12830,12830,1
|
|
20230905,100900,115229020,12840,12840,12840,12840,0
|
|
20230905,100800,115229020,12840,12840,12840,12840,5
|
|
20230905,100700,115164820,12840,12840,12840,12840,2
|
|
20230905,100600,115139140,12810,12810,12810,12810,0
|
|
20230905,100500,115139140,12810,12810,12810,12810,0
|
|
20230905,100400,115139140,12810,12810,12810,12810,0
|
|
20230905,100300,115139140,12810,12800,12810,12800,308
|
|
20230905,100200,111194520,12780,12780,12780,12780,33
|
|
20230905,100100,110772780,12780,12770,12780,12760,91
|
|
20230905,100000,109610800,12810,12810,12810,12810,1
|
|
20230905,095900,109597990,12770,12770,12770,12770,157
|
|
20230905,095800,107593100,12770,12760,12770,12750,176
|
|
20230905,095700,105346980,12760,12770,12780,12760,351
|
|
20230905,095600,100867090,12770,12800,12810,12770,718
|
|
20230905,095500,91683800,12810,12820,12820,12800,732
|
|
20230905,095400,82309140,12820,12820,12820,12820,101
|
|
20230905,095300,81014320,12850,12850,12850,12850,101
|
|
20230905,095200,79716470,12850,12850,12850,12850,0
|
|
20230905,095100,79716470,12850,12850,12850,12850,40
|
|
20230905,095000,79202470,12850,12850,12850,12850,222
|
|
20230905,094900,76349770,12830,12830,12830,12830,166
|
|
20230905,094800,74219990,12840,12840,12840,12840,2
|
|
20230905,094700,74194310,12830,12830,12830,12830,0
|
|
20230905,094600,74194310,12830,12830,12830,12830,0
|
|
20230905,094500,74194310,12830,12830,12830,12830,2
|
|
20230905,094400,74168650,12830,12830,12830,12830,50
|
|
20230905,094300,73527150,12830,12830,12830,12830,0
|
|
20230905,094200,73527150,12830,12830,12830,12830,120
|
|
20230905,094100,71987550,12830,12830,12830,12830,0
|
|
20230905,094000,71987550,12830,12830,12830,12830,0
|
|
20230905,093900,71987550,12830,12830,12830,12830,0
|
|
20230905,093800,71987550,12830,12830,12830,12830,90
|
|
20230905,093700,70832850,12830,12830,12830,12830,0
|
|
20230905,093600,70832850,12830,12840,12840,12830,29
|
|
20230905,093500,70460770,12830,12830,12830,12830,0
|
|
20230905,093400,70460770,12830,12830,12830,12830,0
|
|
20230905,093300,70460770,12830,12830,12830,12830,95
|
|
20230905,093200,69241920,12820,12820,12820,12820,90
|
|
20230905,093100,68088120,12820,12820,12820,12820,35
|
|
20230905,093000,67639420,12820,12840,12840,12820,173
|
|
20230905,092900,65419600,12840,12840,12840,12840,0
|
|
20230905,092800,65419600,12840,12840,12850,12840,12
|
|
20230905,092700,65265470,12850,12850,12850,12850,5
|
|
20230905,092600,65201220,12860,12860,12860,12860,20
|
|
20230905,092500,64944020,12860,12860,12860,12860,1
|
|
20230905,092400,64931160,12860,12860,12860,12860,217
|
|
20230905,092300,62140540,12850,12850,12850,12850,0
|
|
20230905,092200,62140540,12850,12840,12850,12840,78
|
|
20230905,092100,61138580,12830,12830,12830,12830,24
|
|
20230905,092000,60830660,12830,12830,12830,12830,0
|
|
20230905,091900,60830660,12830,12830,12830,12830,5
|
|
20230905,091800,60766510,12810,12820,12820,12810,207
|
|
20230905,091700,58114210,12830,12840,12840,12830,10
|
|
20230905,091600,57985890,12840,12840,12840,12840,0
|
|
20230905,091500,57985890,12840,12840,12840,12840,0
|
|
20230905,091400,57985890,12840,12840,12840,12840,10
|
|
20230905,091300,57857490,12840,12840,12840,12840,51
|
|
20230905,091200,57202650,12840,12810,12840,12810,9
|
|
20230905,091100,57087330,12810,12810,12810,12810,70
|
|
20230905,091000,56190630,12810,12820,12820,12810,11
|
|
20230905,090900,56049680,12810,12810,12810,12810,49
|
|
20230905,090800,55421990,12810,12830,12830,12810,31
|
|
20230905,090700,55024860,12810,12840,12840,12810,95
|
|
20230905,090600,53806570,12850,12860,12860,12850,7
|
|
20230905,090500,53716610,12850,12800,12850,12790,64
|
|
20230905,090400,52897550,12800,12870,12870,12800,2090
|
|
20230905,090300,26002760,12870,12900,12900,12870,687
|
|
20230905,090200,17156870,12860,12850,12890,12850,970
|
|
20230905,090100,4683240,12840,12830,12840,12830,102
|
|
20230905,090000,3374290,12830,12830,12830,12830,263
|