599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185600,491373680,12870,12870,12870,12870,279
|
|
20230908,185500,491373680,12870,12870,12870,12870,0
|
|
20230908,185400,491373680,12870,12870,12870,12870,0
|
|
20230908,185300,491373680,12870,12870,12870,12870,0
|
|
20230908,185200,491373680,12870,12870,12870,12870,0
|
|
20230908,185100,491373680,12870,12870,12870,12870,0
|
|
20230908,185000,491373680,12870,12870,12870,12870,0
|
|
20230908,184900,491373680,12870,12870,12870,12870,0
|
|
20230908,184800,491373680,12870,12870,12870,12870,0
|
|
20230908,184700,491373680,12870,12870,12870,12870,0
|
|
20230908,184600,491373680,12870,12870,12870,12870,0
|
|
20230908,184500,491373680,12870,12870,12870,12870,0
|
|
20230908,184400,491373680,12870,12870,12870,12870,0
|
|
20230908,184300,491373680,12870,12870,12870,12870,0
|
|
20230908,184200,491373680,12870,12870,12870,12870,0
|
|
20230908,184100,491373680,12870,12870,12870,12870,0
|
|
20230908,184000,491373680,12870,12870,12870,12870,0
|
|
20230908,183900,491373680,12870,12870,12870,12870,0
|
|
20230908,183800,491373680,12870,12870,12870,12870,0
|
|
20230908,183700,491373680,12870,12870,12870,12870,0
|
|
20230908,183600,491373680,12870,12870,12870,12870,0
|
|
20230908,183500,491373680,12870,12870,12870,12870,0
|
|
20230908,183400,491373680,12870,12870,12870,12870,0
|
|
20230908,183300,491373680,12870,12870,12870,12870,0
|
|
20230908,183200,491373680,12870,12870,12870,12870,0
|
|
20230908,183100,491373680,12870,12870,12870,12870,0
|
|
20230908,183000,491373680,12870,12870,12870,12870,0
|
|
20230908,182900,491373680,12870,12870,12870,12870,0
|
|
20230908,182800,491373680,12870,12870,12870,12870,0
|
|
20230908,182700,491373680,12870,12870,12870,12870,0
|
|
20230908,182600,491373680,12870,12870,12870,12870,279
|
|
20230908,182500,491373680,12870,12870,12870,12870,0
|
|
20230908,182400,491373680,12870,12870,12870,12870,0
|
|
20230908,182300,491373680,12870,12870,12870,12870,0
|
|
20230908,182200,491373680,12870,12870,12870,12870,0
|
|
20230908,182100,491373680,12870,12870,12870,12870,0
|
|
20230908,182000,491373680,12870,12870,12870,12870,0
|
|
20230908,181900,491373680,12870,12870,12870,12870,0
|
|
20230908,181800,491373680,12870,12870,12870,12870,0
|
|
20230908,181700,491373680,12870,12870,12870,12870,0
|
|
20230908,181600,491373680,12870,12870,12870,12870,0
|
|
20230908,181500,491373680,12870,12870,12870,12870,0
|
|
20230908,181400,491373680,12870,12870,12870,12870,0
|
|
20230908,181300,491373680,12870,12870,12870,12870,0
|
|
20230908,181200,491373680,12870,12870,12870,12870,0
|
|
20230908,181100,491373680,12870,12870,12870,12870,0
|
|
20230908,181000,491373680,12870,12870,12870,12870,0
|
|
20230908,180900,491373680,12870,12870,12870,12870,0
|
|
20230908,180800,491373680,12870,12870,12870,12870,0
|
|
20230908,180700,491373680,12870,12870,12870,12870,0
|
|
20230908,180600,491373680,12870,12870,12870,12870,0
|
|
20230908,180500,491373680,12870,12870,12870,12870,0
|
|
20230908,180400,491373680,12870,12870,12870,12870,0
|
|
20230908,180300,491373680,12870,12870,12870,12870,0
|
|
20230908,180200,491373680,12870,12870,12870,12870,0
|
|
20230908,180100,491373680,12870,12870,12870,12870,0
|
|
20230908,180000,491373680,12870,12870,12870,12870,0
|
|
20230908,175900,491373680,12870,12870,12870,12870,0
|
|
20230908,175800,491373680,12870,12870,12870,12870,0
|
|
20230908,175700,491373680,12870,12870,12870,12870,0
|
|
20230908,175600,491373680,12870,12870,12870,12870,279
|
|
20230908,175500,491373680,12870,12870,12870,12870,0
|
|
20230908,175400,491373680,12870,12870,12870,12870,0
|
|
20230908,175300,491373680,12870,12870,12870,12870,0
|
|
20230908,175200,491373680,12870,12870,12870,12870,0
|
|
20230908,175100,491373680,12870,12870,12870,12870,0
|
|
20230908,175000,491373680,12870,12870,12870,12870,0
|
|
20230908,174900,491373680,12870,12870,12870,12870,0
|
|
20230908,174800,491373680,12870,12870,12870,12870,0
|
|
20230908,174700,491373680,12870,12870,12870,12870,0
|
|
20230908,174600,491373680,12870,12870,12870,12870,0
|
|
20230908,174500,491373680,12870,12870,12870,12870,0
|
|
20230908,174400,491373680,12870,12870,12870,12870,0
|
|
20230908,174300,491373680,12870,12870,12870,12870,0
|
|
20230908,174200,491373680,12870,12870,12870,12870,0
|
|
20230908,174100,491373680,12870,12870,12870,12870,0
|
|
20230908,174000,491373680,12870,12870,12870,12870,0
|
|
20230908,173900,491373680,12870,12870,12870,12870,0
|
|
20230908,173800,491373680,12870,12870,12870,12870,0
|
|
20230908,173700,491373680,12870,12870,12870,12870,0
|
|
20230908,173600,491373680,12870,12870,12870,12870,0
|
|
20230908,173500,491373680,12870,12870,12870,12870,0
|
|
20230908,173400,491373680,12870,12870,12870,12870,0
|
|
20230908,173300,491373680,12870,12870,12870,12870,0
|
|
20230908,173200,491373680,12870,12870,12870,12870,0
|
|
20230908,173100,491373680,12870,12870,12870,12870,0
|
|
20230908,173000,491373680,12870,12870,12870,12870,0
|
|
20230908,172900,491373680,12870,12870,12870,12870,0
|
|
20230908,172800,491373680,12870,12870,12870,12870,0
|
|
20230908,172700,491373680,12870,12870,12870,12870,0
|
|
20230908,172600,491373680,12870,12870,12870,12870,279
|
|
20230908,172500,491373680,12870,12870,12870,12870,0
|
|
20230908,172400,491373680,12870,12870,12870,12870,0
|
|
20230908,172300,491373680,12870,12870,12870,12870,0
|
|
20230908,172200,491373680,12870,12870,12870,12870,0
|
|
20230908,172100,491373680,12870,12870,12870,12870,0
|
|
20230908,172000,491373680,12870,12870,12870,12870,0
|
|
20230908,171900,491373680,12870,12870,12870,12870,0
|
|
20230908,171800,491373680,12870,12870,12870,12870,0
|
|
20230908,171700,491373680,12870,12870,12870,12870,0
|
|
20230908,171600,491373680,12870,12870,12870,12870,0
|
|
20230908,171500,491373680,12870,12870,12870,12870,0
|
|
20230908,171400,491373680,12870,12870,12870,12870,0
|
|
20230908,171300,491373680,12870,12870,12870,12870,0
|
|
20230908,171200,491373680,12870,12870,12870,12870,0
|
|
20230908,171100,491373680,12870,12870,12870,12870,0
|
|
20230908,171000,491373680,12870,12870,12870,12870,0
|
|
20230908,170900,491373680,12870,12870,12870,12870,0
|
|
20230908,170800,491373680,12870,12870,12870,12870,0
|
|
20230908,170700,491373680,12870,12870,12870,12870,0
|
|
20230908,170600,491373680,12870,12870,12870,12870,0
|
|
20230908,170500,491373680,12870,12870,12870,12870,0
|
|
20230908,170400,491373680,12870,12870,12870,12870,0
|
|
20230908,170300,491373680,12870,12870,12870,12870,0
|
|
20230908,170200,491373680,12870,12870,12870,12870,0
|
|
20230908,170100,491373680,12870,12870,12870,12870,0
|
|
20230908,170000,491373680,12870,12870,12870,12870,0
|
|
20230908,165900,491373680,12870,12870,12870,12870,0
|
|
20230908,165800,491373680,12870,12870,12870,12870,0
|
|
20230908,165700,491373680,12870,12870,12870,12870,0
|
|
20230908,165600,491373680,12870,12870,12870,12870,279
|
|
20230908,165500,491373680,12870,12870,12870,12870,0
|
|
20230908,165400,491373680,12870,12870,12870,12870,0
|
|
20230908,165300,491373680,12870,12870,12870,12870,0
|
|
20230908,165200,491373680,12870,12870,12870,12870,0
|
|
20230908,165100,491373680,12870,12870,12870,12870,0
|
|
20230908,165000,491373680,12870,12870,12870,12870,0
|
|
20230908,164900,491373680,12870,12870,12870,12870,0
|
|
20230908,164800,491373680,12870,12870,12870,12870,0
|
|
20230908,164700,491373680,12870,12870,12870,12870,0
|
|
20230908,164600,491373680,12870,12870,12870,12870,0
|
|
20230908,164500,491373680,12870,12870,12870,12870,0
|
|
20230908,164400,491373680,12870,12870,12870,12870,0
|
|
20230908,164300,491373680,12870,12870,12870,12870,0
|
|
20230908,164200,491373680,12870,12870,12870,12870,0
|
|
20230908,164100,491373680,12870,12870,12870,12870,0
|
|
20230908,164000,491373680,12870,12870,12870,12870,0
|
|
20230908,163900,491373680,12870,12870,12870,12870,0
|
|
20230908,163800,491373680,12870,12870,12870,12870,0
|
|
20230908,163700,491373680,12870,12870,12870,12870,0
|
|
20230908,163600,491373680,12870,12870,12870,12870,0
|
|
20230908,163500,491373680,12870,12870,12870,12870,0
|
|
20230908,163400,491373680,12870,12870,12870,12870,0
|
|
20230908,163300,491373680,12870,12870,12870,12870,0
|
|
20230908,163200,491373680,12870,12870,12870,12870,0
|
|
20230908,163100,491373680,12870,12870,12870,12870,0
|
|
20230908,163000,491373680,12870,12870,12870,12870,0
|
|
20230908,162900,491373680,12870,12870,12870,12870,0
|
|
20230908,162800,491373680,12870,12870,12870,12870,0
|
|
20230908,162700,491373680,12870,12870,12870,12870,0
|
|
20230908,162600,491373680,12870,12870,12870,12870,279
|
|
20230908,162500,491373680,12870,12870,12870,12870,0
|
|
20230908,162400,491373680,12870,12870,12870,12870,0
|
|
20230908,162300,491373680,12870,12870,12870,12870,0
|
|
20230908,162200,491373680,12870,12870,12870,12870,0
|
|
20230908,162100,491373680,12870,12870,12870,12870,0
|
|
20230908,162000,491373680,12870,12870,12870,12870,0
|
|
20230908,161900,491373680,12870,12870,12870,12870,0
|
|
20230908,161800,491373680,12870,12870,12870,12870,0
|
|
20230908,161700,491373680,12870,12870,12870,12870,0
|
|
20230908,161600,491373680,12870,12870,12870,12870,0
|
|
20230908,161500,491373680,12870,12870,12870,12870,0
|
|
20230908,161400,491373680,12870,12870,12870,12870,0
|
|
20230908,161300,491373680,12870,12870,12870,12870,0
|
|
20230908,161200,491373680,12870,12870,12870,12870,0
|
|
20230908,161100,491373680,12870,12870,12870,12870,0
|
|
20230908,161000,491373680,12870,12870,12870,12870,0
|
|
20230908,160900,491373680,12870,12870,12870,12870,0
|
|
20230908,160800,491373680,12870,12870,12870,12870,0
|
|
20230908,160700,491373680,12870,12870,12870,12870,0
|
|
20230908,160600,491373680,12870,12870,12870,12870,0
|
|
20230908,160500,491373680,12870,12870,12870,12870,0
|
|
20230908,160400,491373680,12870,12870,12870,12870,0
|
|
20230908,160300,491373680,12870,12870,12870,12870,0
|
|
20230908,160200,491373680,12870,12870,12870,12870,0
|
|
20230908,160100,491373680,12870,12870,12870,12870,0
|
|
20230908,160000,491373680,12870,12870,12870,12870,0
|
|
20230908,155900,491373680,12870,12870,12870,12870,0
|
|
20230908,155800,491373680,12870,12870,12870,12870,0
|
|
20230908,155700,491373680,12870,12870,12870,12870,0
|
|
20230908,155600,491373680,12870,12870,12870,12870,279
|
|
20230908,155500,491373680,12870,12870,12870,12870,0
|
|
20230908,155400,491373680,12870,12870,12870,12870,0
|
|
20230908,155300,491373680,12870,12870,12870,12870,0
|
|
20230908,155200,491373680,12870,12870,12870,12870,0
|
|
20230908,155100,491373680,12870,12870,12870,12870,0
|
|
20230908,155000,491373680,12870,12870,12870,12870,0
|
|
20230908,154900,491373680,12870,12870,12870,12870,0
|
|
20230908,154800,491373680,12870,12870,12870,12870,0
|
|
20230908,154700,491373680,12870,12870,12870,12870,0
|
|
20230908,154600,491373680,12870,12870,12870,12870,0
|
|
20230908,154500,491373680,12870,12870,12870,12870,0
|
|
20230908,154400,491373680,12870,12870,12870,12870,0
|
|
20230908,154300,491373680,12870,12870,12870,12870,0
|
|
20230908,154200,491373680,12870,12870,12870,12870,0
|
|
20230908,154100,491373680,12870,12870,12870,12870,0
|
|
20230908,154000,491373680,12870,12870,12870,12870,0
|
|
20230908,153900,491373680,12870,12870,12870,12870,0
|
|
20230908,153800,491373680,12870,12870,12870,12870,0
|
|
20230908,153700,491373680,12870,12870,12870,12870,0
|
|
20230908,153600,491373680,12870,12870,12870,12870,0
|
|
20230908,153500,491373680,12870,12870,12870,12870,0
|
|
20230908,153400,491373680,12870,12870,12870,12870,0
|
|
20230908,153300,491373680,12870,12870,12870,12870,0
|
|
20230908,153200,491373680,12870,12870,12870,12870,0
|
|
20230908,153100,491373680,12870,12870,12870,12870,0
|
|
20230908,153000,491373680,12870,12870,12870,12870,279
|
|
20230908,152900,487782950,12840,12840,12840,12840,0
|
|
20230908,152800,487782950,12840,12840,12840,12840,0
|
|
20230908,152700,487782950,12840,12840,12840,12840,0
|
|
20230908,152600,487782950,12840,12840,12840,12840,0
|
|
20230908,152500,487782950,12840,12840,12840,12840,0
|
|
20230908,152400,487782950,12840,12840,12840,12840,0
|
|
20230908,152300,487782950,12840,12840,12840,12840,0
|
|
20230908,152200,487782950,12840,12840,12840,12840,0
|
|
20230908,152100,487782950,12840,12840,12840,12840,0
|
|
20230908,152000,487782950,12840,12840,12840,12840,0
|
|
20230908,151900,487782950,12840,12880,12900,12840,1445
|
|
20230908,151800,469212070,12900,12900,12900,12880,118
|
|
20230908,151700,467691600,12900,12900,12900,12890,231
|
|
20230908,151600,464711780,12900,12890,12900,12890,70
|
|
20230908,151500,463809220,12890,12900,12900,12890,50
|
|
20230908,151400,463164500,12900,12900,12900,12900,20
|
|
20230908,151300,462906500,12890,12900,12900,12890,60
|
|
20230908,151200,462133030,12890,12900,12900,12890,96
|
|
20230908,151100,460895150,12900,12900,12900,12900,55
|
|
20230908,151000,460185650,12900,12900,12900,12900,37
|
|
20230908,150900,459708350,12900,12890,12900,12890,123
|
|
20230908,150800,458122820,12890,12890,12890,12880,70
|
|
20230908,150700,457220530,12890,12890,12890,12880,133
|
|
20230908,150600,455506410,12890,12880,12890,12880,88
|
|
20230908,150500,454372900,12880,12880,12880,12880,71
|
|
20230908,150400,453458420,12880,12880,12880,12880,76
|
|
20230908,150300,452479540,12880,12880,12880,12880,55
|
|
20230908,150200,451771140,12880,12880,12880,12870,167
|
|
20230908,150100,449620690,12880,12870,12880,12870,93
|
|
20230908,150000,448423540,12870,12880,12880,12860,95
|
|
20230908,145900,447200780,12880,12870,12880,12870,68
|
|
20230908,145800,446325400,12870,12880,12880,12870,87
|
|
20230908,145700,445205590,12870,12870,12880,12870,145
|
|
20230908,145600,443339080,12870,12870,12870,12870,25
|
|
20230908,145500,443017330,12870,12870,12870,12860,132
|
|
20230908,145400,441318590,12870,12870,12870,12870,89
|
|
20230908,145300,440173160,12870,12870,12870,12870,64
|
|
20230908,145200,439349480,12860,12860,12860,12860,56
|
|
20230908,145100,438629320,12860,12860,12860,12860,12
|
|
20230908,145000,438475000,12850,12860,12860,12850,105
|
|
20230908,144900,437125630,12860,12860,12860,12860,55
|
|
20230908,144800,436418330,12860,12860,12860,12860,24
|
|
20230908,144700,436109690,12860,12860,12860,12860,70
|
|
20230908,144600,435209490,12860,12850,12860,12850,118
|
|
20230908,144500,433692950,12850,12860,12860,12850,67
|
|
20230908,144400,432831750,12860,12860,12860,12860,81
|
|
20230908,144300,431790090,12860,12850,12860,12850,15
|
|
20230908,144200,431597220,12860,12860,12860,12860,74
|
|
20230908,144100,430645580,12860,12860,12860,12860,34
|
|
20230908,144000,430208340,12850,12860,12860,12850,88
|
|
20230908,143900,429077320,12850,12850,12850,12850,0
|
|
20230908,143800,429077320,12850,12840,12850,12840,156
|
|
20230908,143700,427072810,12840,12830,12840,12830,37
|
|
20230908,143600,426598000,12830,12820,12830,12820,96
|
|
20230908,143500,425367160,12820,12820,12820,12820,48
|
|
20230908,143400,424751800,12820,12820,12820,12820,68
|
|
20230908,143300,423880040,12820,12820,12820,12820,38
|
|
20230908,143200,423392880,12820,12820,12820,12820,70
|
|
20230908,143100,422495480,12820,12820,12820,12810,43
|
|
20230908,143000,421944250,12820,12820,12820,12820,113
|
|
20230908,142900,420495590,12820,12820,12820,12820,1016
|
|
20230908,142800,407470470,12810,12810,12810,12810,102
|
|
20230908,142700,406163850,12810,12810,12810,12810,4
|
|
20230908,142600,406112610,12810,12800,12810,12800,229
|
|
20230908,142500,403180950,12800,12790,12800,12790,58
|
|
20230908,142400,402438900,12790,12780,12790,12780,99
|
|
20230908,142300,401173620,12780,12800,12800,12780,372
|
|
20230908,142200,396416820,12790,12800,12800,12790,74
|
|
20230908,142100,395470110,12800,12800,12800,12800,0
|
|
20230908,142000,395470110,12800,12800,12800,12800,19
|
|
20230908,141900,395226910,12800,12800,12800,12800,33
|
|
20230908,141800,394804510,12800,12800,12800,12800,23
|
|
20230908,141700,394510110,12800,12820,12820,12800,30
|
|
20230908,141600,394125930,12820,12820,12820,12820,3
|
|
20230908,141500,394087470,12820,12820,12820,12820,70
|
|
20230908,141400,393190070,12820,12820,12820,12820,58
|
|
20230908,141300,392446510,12820,12820,12820,12820,75
|
|
20230908,141200,391485010,12820,12820,12820,12820,70
|
|
20230908,141100,390587610,12810,12810,12810,12810,184
|
|
20230908,141000,388230570,12810,12800,12810,12800,32
|
|
20230908,140900,387820850,12800,12820,12820,12800,795
|
|
20230908,140800,377642140,12830,12820,12830,12820,57
|
|
20230908,140700,376911320,12830,12830,12830,12830,6
|
|
20230908,140600,376834340,12820,12830,12830,12820,60
|
|
20230908,140500,376064710,12820,12820,12820,12820,0
|
|
20230908,140400,376064710,12820,12830,12830,12820,79
|
|
20230908,140300,375051760,12830,12840,12840,12830,27
|
|
20230908,140200,374705220,12830,12830,12830,12830,406
|
|
20230908,140100,369496240,12840,12840,12840,12840,48
|
|
20230908,140000,368879920,12840,12840,12840,12840,0
|
|
20230908,135900,368879920,12840,12840,12840,12840,20
|
|
20230908,135800,368623120,12840,12840,12840,12840,16
|
|
20230908,135700,368417680,12830,12830,12830,12830,49
|
|
20230908,135600,367789010,12840,12840,12840,12840,31
|
|
20230908,135500,367390970,12840,12840,12840,12840,8
|
|
20230908,135400,367288250,12850,12850,12850,12850,6
|
|
20230908,135300,367211150,12850,12850,12850,12850,23
|
|
20230908,135200,366915600,12850,12850,12850,12850,29
|
|
20230908,135100,366542950,12860,12860,12860,12860,18
|
|
20230908,135000,366311470,12850,12850,12850,12850,18
|
|
20230908,134900,366080170,12830,12860,12860,12830,70
|
|
20230908,134800,365181600,12860,12860,12860,12860,0
|
|
20230908,134700,365181600,12860,12840,12860,12840,77
|
|
20230908,134600,364191980,12840,12840,12840,12840,51
|
|
20230908,134500,363537140,12840,12840,12840,12840,26
|
|
20230908,134400,363203300,12830,12840,12840,12830,21
|
|
20230908,134300,362933680,12840,12840,12840,12840,33
|
|
20230908,134200,362509960,12850,12850,12850,12850,0
|
|
20230908,134100,362509960,12850,12840,12850,12820,93
|
|
20230908,134000,361315840,12850,12850,12850,12840,53
|
|
20230908,133900,360634890,12850,12860,12860,12850,34
|
|
20230908,133800,360197920,12850,12850,12850,12850,1
|
|
20230908,133700,360185070,12860,12850,12860,12850,46
|
|
20230908,133600,359593830,12850,12850,12850,12850,13
|
|
20230908,133500,359426780,12850,12850,12850,12850,15
|
|
20230908,133400,359234030,12850,12850,12850,12850,20
|
|
20230908,133300,358977030,12850,12850,12850,12850,0
|
|
20230908,133200,358977030,12850,12850,12850,12850,14
|
|
20230908,133100,358797130,12840,12830,12840,12820,196
|
|
20230908,133000,356284170,12840,12850,12850,12840,22
|
|
20230908,132900,356001540,12850,12850,12850,12850,24
|
|
20230908,132800,355693140,12850,12850,12850,12850,0
|
|
20230908,132700,355693140,12850,12850,12850,12850,42
|
|
20230908,132600,355153440,12850,12850,12850,12850,0
|
|
20230908,132500,355153440,12850,12850,12850,12850,53
|
|
20230908,132400,354472390,12860,12850,12860,12850,38
|
|
20230908,132300,353984020,12850,12850,12850,12850,26
|
|
20230908,132200,353649920,12860,12860,12860,12860,12
|
|
20230908,132100,353495600,12860,12860,12860,12860,13
|
|
20230908,132000,353328420,12860,12850,12860,12850,232
|
|
20230908,131900,350345750,12850,12850,12850,12850,9
|
|
20230908,131800,350230100,12800,12840,12840,12800,31
|
|
20230908,131700,349833020,12850,12850,12850,12850,10
|
|
20230908,131600,349704520,12850,12850,12850,12850,7
|
|
20230908,131500,349614570,12850,12850,12850,12850,33
|
|
20230908,131400,349190520,12850,12850,12850,12850,10
|
|
20230908,131300,349062020,12850,12850,12850,12850,7
|
|
20230908,131200,348972070,12850,12840,12850,12840,32
|
|
20230908,131100,348560980,12830,12830,12830,12830,2
|
|
20230908,131000,348535320,12810,12810,12810,12800,159
|
|
20230908,130900,346499990,12810,12810,12810,12810,3
|
|
20230908,130800,346461560,12810,12810,12810,12810,7
|
|
20230908,130700,346371890,12800,12830,12830,12800,185
|
|
20230908,130600,344002580,12830,12830,12830,12830,0
|
|
20230908,130500,344002580,12830,12830,12830,12820,191
|
|
20230908,130400,341553750,12840,12840,12840,12840,0
|
|
20230908,130300,341553750,12840,12840,12840,12840,8
|
|
20230908,130200,341451030,12840,12840,12840,12830,28
|
|
20230908,130100,341091520,12840,12840,12840,12840,0
|
|
20230908,130000,341091520,12840,12840,12840,12840,15
|
|
20230908,125900,340898920,12840,12830,12840,12830,18
|
|
20230908,125800,340667910,12830,12830,12830,12830,0
|
|
20230908,125700,340667910,12830,12820,12830,12820,37
|
|
20230908,125600,340193460,12820,12820,12820,12820,37
|
|
20230908,125500,339719120,12830,12830,12830,12830,30
|
|
20230908,125400,339334220,12830,12830,12830,12830,7
|
|
20230908,125300,339244410,12830,12830,12830,12830,13
|
|
20230908,125200,339077620,12840,12830,12840,12830,61
|
|
20230908,125100,338294820,12830,12840,12840,12830,56
|
|
20230908,125000,337576270,12830,12830,12830,12830,26
|
|
20230908,124900,337242690,12830,12830,12830,12830,21
|
|
20230908,124800,336973260,12830,12830,12830,12830,10
|
|
20230908,124700,336844960,12830,12810,12830,12810,11
|
|
20230908,124600,336703930,12820,12820,12820,12820,66
|
|
20230908,124500,335857810,12820,12820,12820,12820,12
|
|
20230908,124400,335703970,12820,12820,12820,12820,7
|
|
20230908,124300,335614230,12820,12820,12820,12820,12
|
|
20230908,124200,335460390,12800,12820,12820,12800,80
|
|
20230908,124100,334435740,12820,12820,12820,12820,37
|
|
20230908,124000,333961400,12820,12820,12820,12820,32
|
|
20230908,123900,333551160,12830,12830,12830,12830,19
|
|
20230908,123800,333307390,12820,12840,12840,12820,74
|
|
20230908,123700,332358270,12830,12830,12830,12830,0
|
|
20230908,123600,332358270,12830,12820,12830,12820,88
|
|
20230908,123500,331229720,12830,12830,12830,12830,14
|
|
20230908,123400,331050100,12830,12840,12840,12830,20
|
|
20230908,123300,330793430,12850,12850,12850,12850,12
|
|
20230908,123200,330639230,12840,12840,12840,12840,8
|
|
20230908,123100,330536510,12850,12830,12850,12830,116
|
|
20230908,123000,329047900,12840,12840,12840,12840,28
|
|
20230908,122900,328688380,12830,12830,12830,12830,49
|
|
20230908,122800,328059710,12840,12840,12850,12840,30
|
|
20230908,122700,327674380,12840,12850,12850,12840,27
|
|
20230908,122600,327327630,12850,12850,12850,12850,20
|
|
20230908,122500,327070630,12840,12840,12840,12830,154
|
|
20230908,122400,325093400,12850,12850,12850,12850,180
|
|
20230908,122300,322780400,12860,12850,12860,12850,82
|
|
20230908,122200,321726370,12860,12870,12870,12860,13
|
|
20230908,122100,321559120,12870,12870,12870,12870,9
|
|
20230908,122000,321443290,12870,12870,12870,12870,19
|
|
20230908,121900,321198760,12870,12870,12870,12870,7
|
|
20230908,121800,321108670,12870,12870,12870,12870,13
|
|
20230908,121700,320941360,12870,12870,12870,12870,29
|
|
20230908,121600,320568130,12870,12870,12870,12870,7
|
|
20230908,121500,320478040,12850,12870,12870,12850,60
|
|
20230908,121400,319706840,12860,12870,12870,12860,24
|
|
20230908,121300,319398000,12870,12870,12870,12870,10
|
|
20230908,121200,319269300,12860,12860,12860,12860,53
|
|
20230908,121100,318587720,12860,12860,12860,12860,17
|
|
20230908,121000,318369100,12870,12870,12870,12870,23
|
|
20230908,120900,318073090,12870,12870,12870,12870,19
|
|
20230908,120800,317828560,12860,12870,12870,12860,10
|
|
20230908,120700,317699900,12850,12860,12860,12850,52
|
|
20230908,120600,317031670,12870,12870,12870,12870,34
|
|
20230908,120500,316594090,12870,12870,12870,12870,13
|
|
20230908,120400,316426780,12880,12880,12880,12880,20
|
|
20230908,120300,316169180,12870,12880,12880,12870,57
|
|
20230908,120200,315435530,12880,12880,12880,12880,27
|
|
20230908,120100,315087770,12890,12890,12890,12880,38
|
|
20230908,120000,314598090,12890,12890,12890,12890,6
|
|
20230908,115900,314520750,12880,12890,12900,12880,117
|
|
20230908,115800,313013290,12890,12890,12890,12880,117
|
|
20230908,115700,311505350,12890,12890,12890,12890,100
|
|
20230908,115600,310216350,12900,12890,12900,12890,64
|
|
20230908,115500,309391240,12900,12900,12900,12900,41
|
|
20230908,115400,308862340,12900,12900,12900,12900,144
|
|
20230908,115300,307004740,12900,12900,12900,12900,7
|
|
20230908,115200,306914440,12900,12900,12900,12900,7
|
|
20230908,115100,306824140,12900,12890,12900,12890,71
|
|
20230908,115000,305908730,12900,12900,12900,12900,7
|
|
20230908,114900,305818430,12900,12900,12900,12900,10
|
|
20230908,114800,305689430,12900,12900,12900,12900,7
|
|
20230908,114700,305599130,12890,12890,12890,12890,53
|
|
20230908,114600,304915960,12890,12890,12890,12890,65
|
|
20230908,114500,304078110,12890,12890,12900,12890,495
|
|
20230908,114400,297693960,12900,12900,12900,12900,22
|
|
20230908,114300,297410160,12890,12890,12890,12890,173
|
|
20230908,114200,295180190,12890,12870,12890,12870,507
|
|
20230908,114100,288651110,12870,12870,12870,12870,0
|
|
20230908,114000,288651110,12870,12870,12870,12870,38
|
|
20230908,113900,288162050,12870,12860,12870,12850,82
|
|
20230908,113800,287107940,12860,12870,12870,12860,25
|
|
20230908,113700,286786430,12870,12870,12870,12870,13
|
|
20230908,113600,286619120,12850,12850,12850,12850,0
|
|
20230908,113500,286619120,12850,12860,12860,12850,61
|
|
20230908,113400,285835180,12870,12870,12870,12870,12
|
|
20230908,113300,285680740,12850,12850,12850,12850,5
|
|
20230908,113200,285616490,12840,12860,12870,12840,144
|
|
20230908,113100,283766340,12850,12870,12870,12850,72
|
|
20230908,113000,282840840,12870,12870,12870,12870,0
|
|
20230908,112900,282840840,12870,12860,12870,12860,28
|
|
20230908,112800,282480590,12860,12860,12860,12860,6
|
|
20230908,112700,282403430,12860,12860,12860,12860,10
|
|
20230908,112600,282274830,12860,12850,12860,12850,27
|
|
20230908,112500,281927810,12850,12850,12850,12850,15
|
|
20230908,112400,281735060,12850,12850,12850,12850,4
|
|
20230908,112300,281683660,12840,12840,12840,12840,50
|
|
20230908,112200,281041660,12850,12850,12850,12850,10
|
|
20230908,112100,280913160,12840,12840,12840,12830,129
|
|
20230908,112000,279257900,12850,12850,12850,12850,18
|
|
20230908,111900,279026600,12850,12850,12850,12850,21
|
|
20230908,111800,278756750,12850,12860,12860,12850,37
|
|
20230908,111700,278281230,12860,12860,12860,12860,23
|
|
20230908,111600,277985450,12870,12870,12870,12870,20
|
|
20230908,111500,277728050,12870,12870,12870,12870,42
|
|
20230908,111400,277187510,12860,12860,12860,12860,102
|
|
20230908,111300,275875790,12860,12850,12860,12850,31
|
|
20230908,111200,275477370,12850,12850,12850,12850,8
|
|
20230908,111100,275374570,12840,12840,12840,12840,41
|
|
20230908,111000,274848130,12830,12840,12840,12820,333
|
|
20230908,110900,270575670,12830,12840,12840,12830,56
|
|
20230908,110800,269857120,12850,12850,12850,12850,7
|
|
20230908,110700,269767170,12860,12860,12860,12860,14
|
|
20230908,110600,269587130,12860,12860,12860,12860,36
|
|
20230908,110500,269124170,12860,12860,12860,12860,19
|
|
20230908,110400,268879830,12870,12870,12870,12870,0
|
|
20230908,110300,268879830,12870,12870,12870,12870,31
|
|
20230908,110200,268480860,12830,12860,12860,12830,32
|
|
20230908,110100,268069760,12840,12840,12840,12840,0
|
|
20230908,110000,268069760,12840,12820,12840,12820,157
|
|
20230908,105900,266055400,12830,12840,12840,12830,41
|
|
20230908,105800,265529120,12840,12870,12870,12840,173
|
|
20230908,105700,263307350,12870,12870,12880,12870,58
|
|
20230908,105600,262560690,12870,12870,12870,12870,12
|
|
20230908,105500,262406250,12880,12870,12880,12850,52
|
|
20230908,105400,261737310,12880,12870,12880,12870,12
|
|
20230908,105300,261582800,12880,12870,12880,12860,24
|
|
20230908,105200,261273940,12870,12870,12870,12870,2
|
|
20230908,105100,261248200,12870,12870,12870,12870,7
|
|
20230908,105000,261158110,12860,12890,12900,12850,46
|
|
20230908,104900,260565540,12900,12900,12910,12900,17
|
|
20230908,104800,260346150,12910,12900,12910,12900,19
|
|
20230908,104700,260100940,12900,12900,12900,12900,0
|
|
20230908,104600,260100940,12900,12900,12900,12900,13
|
|
20230908,104500,259933240,12900,12910,12910,12900,60
|
|
20230908,104400,259159170,12900,12910,12910,12900,20
|
|
20230908,104300,258901010,12910,12910,12920,12910,71
|
|
20230908,104200,257984270,12910,12910,12910,12910,199
|
|
20230908,104100,255415180,12910,12900,12910,12900,70
|
|
20230908,104000,254511750,12910,12900,12920,12900,286
|
|
20230908,103900,250819520,12900,12900,12900,12900,323
|
|
20230908,103800,246652820,12900,12880,12900,12880,624
|
|
20230908,103700,238605250,12890,12880,12890,12880,242
|
|
20230908,103600,235486370,12840,12880,12880,12840,16
|
|
20230908,103500,235280350,12870,12870,12880,12870,99
|
|
20230908,103400,234006160,12870,12870,12870,12870,115
|
|
20230908,103300,232526110,12870,12860,12870,12860,21
|
|
20230908,103200,232255910,12850,12850,12850,12850,0
|
|
20230908,103100,232255910,12850,12860,12870,12850,75
|
|
20230908,103000,231291600,12860,12880,12880,12860,48
|
|
20230908,102900,230673590,12900,12900,12900,12900,657
|
|
20230908,102800,222198290,12900,12870,12900,12850,3270
|
|
20230908,102700,180031930,12860,12850,12870,12850,341
|
|
20230908,102600,175646360,12860,12860,12860,12860,13
|
|
20230908,102500,175479180,12820,12860,12860,12820,833
|
|
20230908,102400,164797870,12860,12860,12860,12860,15
|
|
20230908,102300,164604970,12860,12860,12860,12860,20
|
|
20230908,102200,164347770,12860,12860,12870,12860,177
|
|
20230908,102100,162071480,12870,12840,12870,12840,563
|
|
20230908,102000,154829720,12840,12840,12840,12840,0
|
|
20230908,101900,154829720,12840,12840,12840,12800,901
|
|
20230908,101800,143289900,12840,12840,12850,12840,70
|
|
20230908,101700,142390970,12840,12850,12860,12840,27
|
|
20230908,101600,142043940,12850,12850,12850,12850,83
|
|
20230908,101500,140977390,12850,12850,12850,12850,140
|
|
20230908,101400,139178390,12850,12840,12850,12840,107
|
|
20230908,101300,137804370,12850,12850,12850,12850,0
|
|
20230908,101200,137804370,12850,12850,12850,12850,0
|
|
20230908,101100,137804370,12850,12860,12860,12850,55
|
|
20230908,101000,137097550,12860,12850,12860,12850,131
|
|
20230908,100900,135412970,12850,12800,12850,12800,791
|
|
20230908,100800,125266690,12800,12800,12800,12800,86
|
|
20230908,100700,124165890,12800,12800,12800,12800,77
|
|
20230908,100600,123180290,12800,12800,12800,12790,83
|
|
20230908,100500,122117920,12800,12800,12800,12800,13
|
|
20230908,100400,121951520,12800,12790,12800,12790,2066
|
|
20230908,100300,95507410,12790,12790,12790,12790,6
|
|
20230908,100200,95430670,12790,12780,12790,12780,116
|
|
20230908,100100,93947630,12780,12760,12780,12760,12
|
|
20230908,100000,93794370,12780,12770,12780,12770,66
|
|
20230908,095900,92951190,12770,12770,12770,12770,36
|
|
20230908,095800,92491470,12770,12770,12770,12770,100
|
|
20230908,095700,91214470,12740,12740,12740,12740,30
|
|
20230908,095600,90832270,12740,12740,12740,12740,31
|
|
20230908,095500,90437330,12740,12740,12740,12740,0
|
|
20230908,095400,90437330,12740,12740,12740,12740,50
|
|
20230908,095300,89800330,12740,12740,12740,12740,0
|
|
20230908,095200,89800330,12740,12740,12740,12740,50
|
|
20230908,095100,89163330,12740,12750,12750,12740,210
|
|
20230908,095000,86485960,12750,12760,12760,12750,143
|
|
20230908,094900,84661650,12770,12780,12780,12770,132
|
|
20230908,094800,82975720,12780,12780,12780,12780,0
|
|
20230908,094700,82975720,12780,12780,12780,12780,0
|
|
20230908,094600,82975720,12780,12780,12780,12780,21
|
|
20230908,094500,82707340,12780,12780,12780,12780,161
|
|
20230908,094400,80649760,12780,12780,12780,12780,5
|
|
20230908,094300,80585860,12800,12800,12800,12800,0
|
|
20230908,094200,80585860,12800,12800,12800,12800,239
|
|
20230908,094100,77526660,12800,12800,12800,12800,3
|
|
20230908,094000,77488260,12780,12780,12780,12780,0
|
|
20230908,093900,77488260,12780,12800,12800,12780,148
|
|
20230908,093800,75594860,12800,12800,12800,12790,215
|
|
20230908,093700,72843910,12800,12800,12800,12800,131
|
|
20230908,093600,71167110,12830,12830,12830,12830,0
|
|
20230908,093500,71167110,12830,12830,12830,12830,24
|
|
20230908,093400,70859190,12830,12820,12830,12820,228
|
|
20230908,093300,67935100,12810,12760,12810,12760,1275
|
|
20230908,093200,51638360,12760,12760,12760,12750,135
|
|
20230908,093100,49916960,12740,12760,12760,12740,8
|
|
20230908,093000,49814940,12740,12740,12740,12740,0
|
|
20230908,092900,49814940,12740,12760,12760,12740,220
|
|
20230908,092800,47009310,12740,12740,12740,12740,20
|
|
20230908,092700,46754510,12760,12760,12760,12760,0
|
|
20230908,092600,46754510,12760,12760,12760,12760,16
|
|
20230908,092500,46550350,12760,12750,12770,12740,531
|
|
20230908,092400,39775300,12750,12750,12750,12750,21
|
|
20230908,092300,39507550,12750,12760,12760,12750,25
|
|
20230908,092200,39188700,12760,12760,12760,12760,24
|
|
20230908,092100,38882460,12770,12770,12770,12770,0
|
|
20230908,092000,38882460,12770,12770,12770,12770,0
|
|
20230908,091900,38882460,12770,12770,12770,12770,0
|
|
20230908,091800,38882460,12770,12770,12770,12770,20
|
|
20230908,091700,38627060,12770,12770,12770,12770,79
|
|
20230908,091600,37618230,12730,12740,12740,12730,9
|
|
20230908,091500,37503640,12770,12770,12770,12770,30
|
|
20230908,091400,37120540,12770,12770,12770,12770,60
|
|
20230908,091300,36354340,12770,12770,12770,12770,0
|
|
20230908,091200,36354340,12770,12770,12770,12770,60
|
|
20230908,091100,35588140,12770,12770,12770,12770,0
|
|
20230908,091000,35588140,12770,12770,12770,12770,937
|
|
20230908,090900,23622650,12770,12770,12770,12770,11
|
|
20230908,090800,23482180,12790,12790,12790,12790,61
|
|
20230908,090700,22701990,12790,12770,12790,12760,633
|
|
20230908,090600,14616370,12770,12770,12770,12760,211
|
|
20230908,090500,11922000,12720,12720,12720,12720,159
|
|
20230908,090400,9899520,12720,12760,12760,12720,361
|
|
20230908,090300,5306400,12770,12770,12770,12770,15
|
|
20230908,090200,5114850,12770,12770,12770,12770,248
|
|
20230908,090100,1947890,12720,12720,12720,12720,20
|
|
20230908,090000,1693490,12720,12740,12740,12720,133
|