661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,195800,871959400,12670,12670,12670,12670,3104
|
|
20230830,195700,871959400,12670,12670,12670,12670,0
|
|
20230830,195600,871959400,12670,12670,12670,12670,0
|
|
20230830,195500,871959400,12670,12670,12670,12670,0
|
|
20230830,195400,871959400,12670,12670,12670,12670,0
|
|
20230830,195300,871959400,12670,12670,12670,12670,0
|
|
20230830,195200,871959400,12670,12670,12670,12670,0
|
|
20230830,195100,871959400,12670,12670,12670,12670,0
|
|
20230830,195000,871959400,12670,12670,12670,12670,0
|
|
20230830,194900,871959400,12670,12670,12670,12670,0
|
|
20230830,194800,871959400,12670,12670,12670,12670,0
|
|
20230830,194700,871959400,12670,12670,12670,12670,0
|
|
20230830,194600,871959400,12670,12670,12670,12670,0
|
|
20230830,194500,871959400,12670,12670,12670,12670,0
|
|
20230830,194400,871959400,12670,12670,12670,12670,0
|
|
20230830,194300,871959400,12670,12670,12670,12670,0
|
|
20230830,194200,871959400,12670,12670,12670,12670,0
|
|
20230830,194100,871959400,12670,12670,12670,12670,0
|
|
20230830,194000,871959400,12670,12670,12670,12670,0
|
|
20230830,193900,871959400,12670,12670,12670,12670,0
|
|
20230830,193800,871959400,12670,12670,12670,12670,0
|
|
20230830,193700,871959400,12670,12670,12670,12670,0
|
|
20230830,193600,871959400,12670,12670,12670,12670,0
|
|
20230830,193500,871959400,12670,12670,12670,12670,0
|
|
20230830,193400,871959400,12670,12670,12670,12670,0
|
|
20230830,193300,871959400,12670,12670,12670,12670,0
|
|
20230830,193200,871959400,12670,12670,12670,12670,0
|
|
20230830,193100,871959400,12670,12670,12670,12670,0
|
|
20230830,193000,871959400,12670,12670,12670,12670,0
|
|
20230830,192900,871959400,12670,12670,12670,12670,0
|
|
20230830,192800,871959400,12670,12670,12670,12670,3104
|
|
20230830,192700,871959400,12670,12670,12670,12670,0
|
|
20230830,192600,871959400,12670,12670,12670,12670,0
|
|
20230830,192500,871959400,12670,12670,12670,12670,0
|
|
20230830,192400,871959400,12670,12670,12670,12670,0
|
|
20230830,192300,871959400,12670,12670,12670,12670,0
|
|
20230830,192200,871959400,12670,12670,12670,12670,0
|
|
20230830,192100,871959400,12670,12670,12670,12670,0
|
|
20230830,192000,871959400,12670,12670,12670,12670,0
|
|
20230830,191900,871959400,12670,12670,12670,12670,0
|
|
20230830,191800,871959400,12670,12670,12670,12670,0
|
|
20230830,191700,871959400,12670,12670,12670,12670,0
|
|
20230830,191600,871959400,12670,12670,12670,12670,0
|
|
20230830,191500,871959400,12670,12670,12670,12670,0
|
|
20230830,191400,871959400,12670,12670,12670,12670,0
|
|
20230830,191300,871959400,12670,12670,12670,12670,0
|
|
20230830,191200,871959400,12670,12670,12670,12670,0
|
|
20230830,191100,871959400,12670,12670,12670,12670,0
|
|
20230830,191000,871959400,12670,12670,12670,12670,0
|
|
20230830,190900,871959400,12670,12670,12670,12670,0
|
|
20230830,190800,871959400,12670,12670,12670,12670,0
|
|
20230830,190700,871959400,12670,12670,12670,12670,0
|
|
20230830,190600,871959400,12670,12670,12670,12670,0
|
|
20230830,190500,871959400,12670,12670,12670,12670,0
|
|
20230830,190400,871959400,12670,12670,12670,12670,0
|
|
20230830,190300,871959400,12670,12670,12670,12670,0
|
|
20230830,190200,871959400,12670,12670,12670,12670,0
|
|
20230830,190100,871959400,12670,12670,12670,12670,0
|
|
20230830,190000,871959400,12670,12670,12670,12670,0
|
|
20230830,185900,871959400,12670,12670,12670,12670,0
|
|
20230830,185800,871959400,12670,12670,12670,12670,3104
|
|
20230830,185700,871959400,12670,12670,12670,12670,0
|
|
20230830,185600,871959400,12670,12670,12670,12670,0
|
|
20230830,185500,871959400,12670,12670,12670,12670,0
|
|
20230830,185400,871959400,12670,12670,12670,12670,0
|
|
20230830,185300,871959400,12670,12670,12670,12670,0
|
|
20230830,185200,871959400,12670,12670,12670,12670,0
|
|
20230830,185100,871959400,12670,12670,12670,12670,0
|
|
20230830,185000,871959400,12670,12670,12670,12670,0
|
|
20230830,184900,871959400,12670,12670,12670,12670,0
|
|
20230830,184800,871959400,12670,12670,12670,12670,0
|
|
20230830,184700,871959400,12670,12670,12670,12670,0
|
|
20230830,184600,871959400,12670,12670,12670,12670,0
|
|
20230830,184500,871959400,12670,12670,12670,12670,0
|
|
20230830,184400,871959400,12670,12670,12670,12670,0
|
|
20230830,184300,871959400,12670,12670,12670,12670,0
|
|
20230830,184200,871959400,12670,12670,12670,12670,0
|
|
20230830,184100,871959400,12670,12670,12670,12670,0
|
|
20230830,184000,871959400,12670,12670,12670,12670,0
|
|
20230830,183900,871959400,12670,12670,12670,12670,0
|
|
20230830,183800,871959400,12670,12670,12670,12670,0
|
|
20230830,183700,871959400,12670,12670,12670,12670,0
|
|
20230830,183600,871959400,12670,12670,12670,12670,0
|
|
20230830,183500,871959400,12670,12670,12670,12670,0
|
|
20230830,183400,871959400,12670,12670,12670,12670,0
|
|
20230830,183300,871959400,12670,12670,12670,12670,0
|
|
20230830,183200,871959400,12670,12670,12670,12670,0
|
|
20230830,183100,871959400,12670,12670,12670,12670,0
|
|
20230830,183000,871959400,12670,12670,12670,12670,0
|
|
20230830,182900,871959400,12670,12670,12670,12670,0
|
|
20230830,182800,871959400,12670,12670,12670,12670,3104
|
|
20230830,182700,871959400,12670,12670,12670,12670,0
|
|
20230830,182600,871959400,12670,12670,12670,12670,0
|
|
20230830,182500,871959400,12670,12670,12670,12670,0
|
|
20230830,182400,871959400,12670,12670,12670,12670,0
|
|
20230830,182300,871959400,12670,12670,12670,12670,0
|
|
20230830,182200,871959400,12670,12670,12670,12670,0
|
|
20230830,182100,871959400,12670,12670,12670,12670,0
|
|
20230830,182000,871959400,12670,12670,12670,12670,0
|
|
20230830,181900,871959400,12670,12670,12670,12670,0
|
|
20230830,181800,871959400,12670,12670,12670,12670,0
|
|
20230830,181700,871959400,12670,12670,12670,12670,0
|
|
20230830,181600,871959400,12670,12670,12670,12670,0
|
|
20230830,181500,871959400,12670,12670,12670,12670,0
|
|
20230830,181400,871959400,12670,12670,12670,12670,0
|
|
20230830,181300,871959400,12670,12670,12670,12670,0
|
|
20230830,181200,871959400,12670,12670,12670,12670,0
|
|
20230830,181100,871959400,12670,12670,12670,12670,0
|
|
20230830,181000,871959400,12670,12670,12670,12670,0
|
|
20230830,180900,871959400,12670,12670,12670,12670,0
|
|
20230830,180800,871959400,12670,12670,12670,12670,0
|
|
20230830,180700,871959400,12670,12670,12670,12670,0
|
|
20230830,180600,871959400,12670,12670,12670,12670,0
|
|
20230830,180500,871959400,12670,12670,12670,12670,0
|
|
20230830,180400,871959400,12670,12670,12670,12670,0
|
|
20230830,180300,871959400,12670,12670,12670,12670,0
|
|
20230830,180200,871959400,12670,12670,12670,12670,0
|
|
20230830,180100,871959400,12670,12670,12670,12670,0
|
|
20230830,180000,871959400,12670,12670,12670,12670,0
|
|
20230830,175900,871959400,12670,12670,12670,12670,0
|
|
20230830,175800,871959400,12670,12670,12670,12670,3104
|
|
20230830,175700,871959400,12670,12670,12670,12670,0
|
|
20230830,175600,871959400,12670,12670,12670,12670,0
|
|
20230830,175500,871959400,12670,12670,12670,12670,0
|
|
20230830,175400,871959400,12670,12670,12670,12670,0
|
|
20230830,175300,871959400,12670,12670,12670,12670,0
|
|
20230830,175200,871959400,12670,12670,12670,12670,0
|
|
20230830,175100,871959400,12670,12670,12670,12670,0
|
|
20230830,175000,871959400,12670,12670,12670,12670,0
|
|
20230830,174900,871959400,12670,12670,12670,12670,0
|
|
20230830,174800,871959400,12670,12670,12670,12670,0
|
|
20230830,174700,871959400,12670,12670,12670,12670,0
|
|
20230830,174600,871959400,12670,12670,12670,12670,0
|
|
20230830,174500,871959400,12670,12670,12670,12670,0
|
|
20230830,174400,871959400,12670,12670,12670,12670,0
|
|
20230830,174300,871959400,12670,12670,12670,12670,0
|
|
20230830,174200,871959400,12670,12670,12670,12670,0
|
|
20230830,174100,871959400,12670,12670,12670,12670,0
|
|
20230830,174000,871959400,12670,12670,12670,12670,0
|
|
20230830,173900,871959400,12670,12670,12670,12670,0
|
|
20230830,173800,871959400,12670,12670,12670,12670,0
|
|
20230830,173700,871959400,12670,12670,12670,12670,0
|
|
20230830,173600,871959400,12670,12670,12670,12670,0
|
|
20230830,173500,871959400,12670,12670,12670,12670,0
|
|
20230830,173400,871959400,12670,12670,12670,12670,0
|
|
20230830,173300,871959400,12670,12670,12670,12670,0
|
|
20230830,173200,871959400,12670,12670,12670,12670,0
|
|
20230830,173100,871959400,12670,12670,12670,12670,0
|
|
20230830,173000,871959400,12670,12670,12670,12670,0
|
|
20230830,172900,871959400,12670,12670,12670,12670,0
|
|
20230830,172800,871959400,12670,12670,12670,12670,3104
|
|
20230830,172700,871959400,12670,12670,12670,12670,0
|
|
20230830,172600,871959400,12670,12670,12670,12670,0
|
|
20230830,172500,871959400,12670,12670,12670,12670,0
|
|
20230830,172400,871959400,12670,12670,12670,12670,0
|
|
20230830,172300,871959400,12670,12670,12670,12670,0
|
|
20230830,172200,871959400,12670,12670,12670,12670,0
|
|
20230830,172100,871959400,12670,12670,12670,12670,0
|
|
20230830,172000,871959400,12670,12670,12670,12670,0
|
|
20230830,171900,871959400,12670,12670,12670,12670,0
|
|
20230830,171800,871959400,12670,12670,12670,12670,0
|
|
20230830,171700,871959400,12670,12670,12670,12670,0
|
|
20230830,171600,871959400,12670,12670,12670,12670,0
|
|
20230830,171500,871959400,12670,12670,12670,12670,0
|
|
20230830,171400,871959400,12670,12670,12670,12670,0
|
|
20230830,171300,871959400,12670,12670,12670,12670,0
|
|
20230830,171200,871959400,12670,12670,12670,12670,0
|
|
20230830,171100,871959400,12670,12670,12670,12670,0
|
|
20230830,171000,871959400,12670,12670,12670,12670,0
|
|
20230830,170900,871959400,12670,12670,12670,12670,0
|
|
20230830,170800,871959400,12670,12670,12670,12670,0
|
|
20230830,170700,871959400,12670,12670,12670,12670,0
|
|
20230830,170600,871959400,12670,12670,12670,12670,0
|
|
20230830,170500,871959400,12670,12670,12670,12670,0
|
|
20230830,170400,871959400,12670,12670,12670,12670,0
|
|
20230830,170300,871959400,12670,12670,12670,12670,0
|
|
20230830,170200,871959400,12670,12670,12670,12670,0
|
|
20230830,170100,871959400,12670,12670,12670,12670,0
|
|
20230830,170000,871959400,12670,12670,12670,12670,0
|
|
20230830,165900,871959400,12670,12670,12670,12670,0
|
|
20230830,165800,871959400,12670,12670,12670,12670,3104
|
|
20230830,165700,871959400,12670,12670,12670,12670,0
|
|
20230830,165600,871959400,12670,12670,12670,12670,0
|
|
20230830,165500,871959400,12670,12670,12670,12670,0
|
|
20230830,165400,871959400,12670,12670,12670,12670,0
|
|
20230830,165300,871959400,12670,12670,12670,12670,0
|
|
20230830,165200,871959400,12670,12670,12670,12670,0
|
|
20230830,165100,871959400,12670,12670,12670,12670,0
|
|
20230830,165000,871959400,12670,12670,12670,12670,0
|
|
20230830,164900,871959400,12670,12670,12670,12670,0
|
|
20230830,164800,871959400,12670,12670,12670,12670,0
|
|
20230830,164700,871959400,12670,12670,12670,12670,0
|
|
20230830,164600,871959400,12670,12670,12670,12670,0
|
|
20230830,164500,871959400,12670,12670,12670,12670,0
|
|
20230830,164400,871959400,12670,12670,12670,12670,0
|
|
20230830,164300,871959400,12670,12670,12670,12670,0
|
|
20230830,164200,871959400,12670,12670,12670,12670,0
|
|
20230830,164100,871959400,12670,12670,12670,12670,0
|
|
20230830,164000,871959400,12670,12670,12670,12670,0
|
|
20230830,163900,871959400,12670,12670,12670,12670,0
|
|
20230830,163800,871959400,12670,12670,12670,12670,0
|
|
20230830,163700,871959400,12670,12670,12670,12670,0
|
|
20230830,163600,871959400,12670,12670,12670,12670,0
|
|
20230830,163500,871959400,12670,12670,12670,12670,0
|
|
20230830,163400,871959400,12670,12670,12670,12670,0
|
|
20230830,163300,871959400,12670,12670,12670,12670,0
|
|
20230830,163200,871959400,12670,12670,12670,12670,0
|
|
20230830,163100,871959400,12670,12670,12670,12670,0
|
|
20230830,163000,871959400,12670,12670,12670,12670,0
|
|
20230830,162900,871959400,12670,12670,12670,12670,0
|
|
20230830,162800,871959400,12670,12670,12670,12670,3104
|
|
20230830,162700,871959400,12670,12670,12670,12670,0
|
|
20230830,162600,871959400,12670,12670,12670,12670,0
|
|
20230830,162500,871959400,12670,12670,12670,12670,0
|
|
20230830,162400,871959400,12670,12670,12670,12670,0
|
|
20230830,162300,871959400,12670,12670,12670,12670,0
|
|
20230830,162200,871959400,12670,12670,12670,12670,0
|
|
20230830,162100,871959400,12670,12670,12670,12670,0
|
|
20230830,162000,871959400,12670,12670,12670,12670,0
|
|
20230830,161900,871959400,12670,12670,12670,12670,0
|
|
20230830,161800,871959400,12670,12670,12670,12670,0
|
|
20230830,161700,871959400,12670,12670,12670,12670,0
|
|
20230830,161600,871959400,12670,12670,12670,12670,0
|
|
20230830,161500,871959400,12670,12670,12670,12670,0
|
|
20230830,161400,871959400,12670,12670,12670,12670,0
|
|
20230830,161300,871959400,12670,12670,12670,12670,0
|
|
20230830,161200,871959400,12670,12670,12670,12670,0
|
|
20230830,161100,871959400,12670,12670,12670,12670,0
|
|
20230830,161000,871959400,12670,12670,12670,12670,0
|
|
20230830,160900,871959400,12670,12670,12670,12670,0
|
|
20230830,160800,871959400,12670,12670,12670,12670,0
|
|
20230830,160700,871959400,12670,12670,12670,12670,0
|
|
20230830,160600,871959400,12670,12670,12670,12670,0
|
|
20230830,160500,871959400,12670,12670,12670,12670,0
|
|
20230830,160400,871959400,12670,12670,12670,12670,0
|
|
20230830,160300,871959400,12670,12670,12670,12670,0
|
|
20230830,160200,871959400,12670,12670,12670,12670,0
|
|
20230830,160100,871959400,12670,12670,12670,12670,0
|
|
20230830,160000,871959400,12670,12670,12670,12670,0
|
|
20230830,155900,871959400,12670,12670,12670,12670,0
|
|
20230830,155800,871959400,12670,12670,12670,12670,3104
|
|
20230830,155700,871959400,12670,12670,12670,12670,0
|
|
20230830,155600,871959400,12670,12670,12670,12670,0
|
|
20230830,155500,871959400,12670,12670,12670,12670,0
|
|
20230830,155400,871959400,12670,12670,12670,12670,0
|
|
20230830,155300,871959400,12670,12670,12670,12670,0
|
|
20230830,155200,871959400,12670,12670,12670,12670,0
|
|
20230830,155100,871959400,12670,12670,12670,12670,0
|
|
20230830,155000,871959400,12670,12670,12670,12670,0
|
|
20230830,154900,871959400,12670,12670,12670,12670,0
|
|
20230830,154800,871959400,12670,12670,12670,12670,0
|
|
20230830,154700,871959400,12670,12670,12670,12670,0
|
|
20230830,154600,871959400,12670,12670,12670,12670,0
|
|
20230830,154500,871959400,12670,12670,12670,12670,0
|
|
20230830,154400,871959400,12670,12670,12670,12670,0
|
|
20230830,154300,871959400,12670,12670,12670,12670,0
|
|
20230830,154200,871959400,12670,12670,12670,12670,0
|
|
20230830,154100,871959400,12670,12670,12670,12670,0
|
|
20230830,154000,871959400,12670,12670,12670,12670,0
|
|
20230830,153900,871959400,12670,12670,12670,12670,0
|
|
20230830,153800,871959400,12670,12670,12670,12670,0
|
|
20230830,153700,871959400,12670,12670,12670,12670,0
|
|
20230830,153600,871959400,12670,12670,12670,12670,0
|
|
20230830,153500,871959400,12670,12670,12670,12670,0
|
|
20230830,153400,871959400,12670,12670,12670,12670,0
|
|
20230830,153300,871959400,12670,12670,12670,12670,0
|
|
20230830,153200,871959400,12670,12670,12670,12670,0
|
|
20230830,153100,871959400,12670,12670,12670,12670,0
|
|
20230830,153000,871959400,12670,12670,12670,12670,3104
|
|
20230830,152900,832631720,12710,12710,12710,12710,0
|
|
20230830,152800,832631720,12710,12710,12710,12710,0
|
|
20230830,152700,832631720,12710,12710,12710,12710,0
|
|
20230830,152600,832631720,12710,12710,12710,12710,0
|
|
20230830,152500,832631720,12710,12710,12710,12710,0
|
|
20230830,152400,832631720,12710,12710,12710,12710,0
|
|
20230830,152300,832631720,12710,12710,12710,12710,0
|
|
20230830,152200,832631720,12710,12710,12710,12710,0
|
|
20230830,152100,832631720,12710,12710,12710,12710,0
|
|
20230830,152000,832631720,12710,12710,12710,12710,0
|
|
20230830,151900,832631720,12710,12720,12720,12710,77
|
|
20230830,151800,831652460,12720,12710,12720,12710,1022
|
|
20230830,151700,818662830,12700,12710,12710,12700,136
|
|
20230830,151600,816934910,12700,12700,12700,12700,95
|
|
20230830,151500,815728410,12700,12700,12700,12700,0
|
|
20230830,151400,815728410,12700,12670,12700,12670,268
|
|
20230830,151300,812332000,12670,12670,12670,12670,80
|
|
20230830,151200,811318400,12670,12680,12680,12670,53
|
|
20230830,151100,810646880,12690,12690,12690,12690,1
|
|
20230830,151000,810634190,12700,12660,12700,12660,131
|
|
20230830,150900,808974090,12710,12710,12710,12710,20
|
|
20230830,150800,808719890,12710,12710,12710,12710,109
|
|
20230830,150700,807334500,12660,12720,12720,12660,74
|
|
20230830,150600,806397440,12660,12720,12720,12660,9
|
|
20230830,150500,806283020,12720,12720,12720,12720,2
|
|
20230830,150400,806257580,12660,12660,12660,12660,20
|
|
20230830,150300,806004380,12720,12660,12720,12660,153
|
|
20230830,150200,804067280,12660,12660,12660,12660,0
|
|
20230830,150100,804067280,12660,12720,12720,12660,32
|
|
20230830,150000,803662040,12670,12670,12670,12670,678
|
|
20230830,145900,795071780,12670,12690,12690,12670,442
|
|
20230830,145800,789465580,12700,12710,12710,12700,833
|
|
20230830,145700,778883160,12710,12710,12710,12710,31
|
|
20230830,145600,778489150,12720,12720,12720,12720,7
|
|
20230830,145500,778400110,12720,12720,12720,12720,48
|
|
20230830,145400,777789550,12720,12720,12720,12720,13
|
|
20230830,145300,777624190,12720,12730,12730,12720,205
|
|
20230830,145200,775016280,12740,12730,12740,12730,994
|
|
20230830,145100,762353830,12740,12740,12740,12740,101
|
|
20230830,145000,761067090,12750,12740,12750,12740,101
|
|
20230830,144900,759779350,12740,12760,12760,12740,126
|
|
20230830,144800,758172680,12770,12770,12770,12770,0
|
|
20230830,144700,758172680,12770,12770,12770,12770,0
|
|
20230830,144600,758172680,12770,12770,12770,12770,0
|
|
20230830,144500,758172680,12770,12770,12770,12770,0
|
|
20230830,144400,758172680,12770,12770,12770,12770,39
|
|
20230830,144300,757674650,12770,12770,12770,12770,0
|
|
20230830,144200,757674650,12770,12770,12770,12770,0
|
|
20230830,144100,757674650,12770,12770,12770,12770,10
|
|
20230830,144000,757546950,12780,12780,12780,12780,0
|
|
20230830,143900,757546950,12780,12740,12780,12720,305
|
|
20230830,143800,753665800,12740,12740,12740,12740,101
|
|
20230830,143700,752379060,12750,12750,12750,12750,18
|
|
20230830,143600,752149560,12750,12770,12770,12750,181
|
|
20230830,143500,749838330,12800,12800,12800,12800,0
|
|
20230830,143400,749838330,12800,12800,12800,12800,15
|
|
20230830,143300,749646330,12810,12810,12810,12810,0
|
|
20230830,143200,749646330,12810,12810,12810,12810,0
|
|
20230830,143100,749646330,12810,12810,12810,12810,0
|
|
20230830,143000,749646330,12810,12810,12810,12810,5
|
|
20230830,142900,749582280,12800,12800,12800,12800,20
|
|
20230830,142800,749326280,12800,12800,12800,12800,0
|
|
20230830,142700,749326280,12800,12800,12800,12800,9
|
|
20230830,142600,749211080,12800,12800,12800,12800,0
|
|
20230830,142500,749211080,12800,12800,12800,12800,2
|
|
20230830,142400,749185480,12770,12770,12770,12770,0
|
|
20230830,142300,749185480,12770,12810,12810,12770,253
|
|
20230830,142200,745945590,12810,12800,12810,12800,671
|
|
20230830,142100,737350200,12810,12810,12810,12810,30
|
|
20230830,142000,736965900,12820,12800,12820,12800,80
|
|
20230830,141900,735940920,12800,12800,12800,12800,3
|
|
20230830,141800,735902520,12790,12790,12790,12790,118
|
|
20230830,141700,734393300,12800,12770,12800,12770,3
|
|
20230830,141600,734354960,12770,12740,12770,12740,81
|
|
20230830,141500,733322290,12740,12740,12740,12740,568
|
|
20230830,141400,726085970,12740,12740,12740,12740,0
|
|
20230830,141300,726085970,12740,12740,12740,12740,30
|
|
20230830,141200,725703770,12740,12740,12740,12740,100
|
|
20230830,141100,724429770,12740,12740,12740,12740,26
|
|
20230830,141000,724098530,12740,12740,12740,12740,30
|
|
20230830,140900,723716330,12750,12750,12750,12750,0
|
|
20230830,140800,723716330,12750,12750,12750,12750,0
|
|
20230830,140700,723716330,12750,12750,12750,12750,68
|
|
20230830,140600,722849330,12750,12750,12750,12750,85
|
|
20230830,140500,721765580,12750,12750,12750,12750,0
|
|
20230830,140400,721765580,12750,12750,12750,12750,1
|
|
20230830,140300,721752830,12760,12760,12760,12760,40
|
|
20230830,140200,721242430,12730,12730,12730,12730,0
|
|
20230830,140100,721242430,12730,12730,12730,12730,0
|
|
20230830,140000,721242430,12730,12730,12730,12720,367
|
|
20230830,135900,716570620,12720,12720,12720,12720,0
|
|
20230830,135800,716570620,12720,12720,12720,12720,0
|
|
20230830,135700,716570620,12720,12720,12770,12720,71
|
|
20230830,135600,715667450,12710,12710,12710,12710,42
|
|
20230830,135500,715133630,12710,12710,12710,12710,43
|
|
20230830,135400,714587100,12700,12760,12760,12700,457
|
|
20230830,135300,708772060,12770,12770,12770,12770,46
|
|
20230830,135200,708184640,12790,12800,12800,12790,324
|
|
20230830,135100,704037620,12800,12810,12810,12800,710
|
|
20230830,135000,694947030,12820,12830,12830,12820,64
|
|
20230830,134900,694126540,12840,12840,12840,12840,1
|
|
20230830,134800,694113700,12820,12820,12820,12820,1
|
|
20230830,134700,694100880,12810,12810,12810,12810,38
|
|
20230830,134600,693614100,12820,12840,12850,12820,359
|
|
20230830,134500,689009910,12850,12840,12850,12840,105
|
|
20230830,134400,687661250,12840,12850,12850,12830,537
|
|
20230830,134300,680764770,12850,12850,12850,12850,10
|
|
20230830,134200,680636270,12850,12850,12850,12850,150
|
|
20230830,134100,678708770,12850,12830,12850,12830,220
|
|
20230830,134000,675882860,12830,12850,12850,12830,325
|
|
20230830,133900,671709810,12860,12840,12860,12840,708
|
|
20230830,133800,662610880,12830,12780,12830,12780,1902
|
|
20230830,133700,638280610,12770,12770,12770,12770,0
|
|
20230830,133600,638280610,12770,12760,12770,12760,1078
|
|
20230830,133500,624522780,12760,12730,12760,12730,762
|
|
20230830,133400,614807880,12730,12730,12730,12730,2
|
|
20230830,133300,614782420,12730,12730,12730,12730,1
|
|
20230830,133200,614769690,12730,12730,12730,12730,17
|
|
20230830,133100,614553280,12740,12740,12740,12720,183
|
|
20230830,133000,612221920,12720,12720,12720,12720,0
|
|
20230830,132900,612221920,12720,12720,12720,12720,0
|
|
20230830,132800,612221920,12720,12720,12720,12720,16
|
|
20230830,132700,612018400,12720,12720,12720,12720,0
|
|
20230830,132600,612018400,12720,12720,12720,12720,455
|
|
20230830,132500,606230800,12720,12730,12730,12720,184
|
|
20230830,132400,603888590,12730,12730,12730,12730,0
|
|
20230830,132300,603888590,12730,12730,12730,12730,127
|
|
20230830,132200,602271880,12730,12730,12730,12730,9
|
|
20230830,132100,602157310,12730,12730,12730,12730,0
|
|
20230830,132000,602157310,12730,12730,12730,12730,0
|
|
20230830,131900,602157310,12730,12730,12730,12730,8
|
|
20230830,131800,602055470,12730,12730,12730,12730,1
|
|
20230830,131700,602042740,12740,12730,12740,12730,110
|
|
20230830,131600,600642360,12730,12730,12730,12730,0
|
|
20230830,131500,600642360,12730,12730,12730,12730,0
|
|
20230830,131400,600642360,12730,12730,12730,12730,0
|
|
20230830,131300,600642360,12730,12730,12730,12730,0
|
|
20230830,131200,600642360,12730,12730,12730,12730,225
|
|
20230830,131100,597778110,12730,12730,12730,12730,0
|
|
20230830,131000,597778110,12730,12730,12730,12730,1
|
|
20230830,130900,597765380,12730,12730,12730,12730,0
|
|
20230830,130800,597765380,12730,12730,12730,12730,9
|
|
20230830,130700,597650810,12730,12730,12730,12730,518
|
|
20230830,130600,591056670,12730,12740,12740,12730,58
|
|
20230830,130500,590317760,12740,12740,12740,12740,121
|
|
20230830,130400,588776220,12740,12740,12740,12740,7
|
|
20230830,130300,588687040,12740,12740,12740,12740,10
|
|
20230830,130200,588559640,12740,12740,12740,12740,0
|
|
20230830,130100,588559640,12740,12750,12750,12740,169
|
|
20230830,130000,586405260,12750,12750,12750,12750,170
|
|
20230830,125900,584237760,12750,12750,12750,12750,122
|
|
20230830,125800,582682260,12750,12750,12750,12750,0
|
|
20230830,125700,582682260,12750,12750,12750,12750,0
|
|
20230830,125600,582682260,12750,12740,12750,12740,126
|
|
20230830,125500,581075930,12740,12740,12740,12740,13
|
|
20230830,125400,580910310,12740,12740,12740,12740,7
|
|
20230830,125300,580821130,12730,12730,12730,12730,0
|
|
20230830,125200,580821130,12730,12730,12730,12730,194
|
|
20230830,125100,578351510,12730,12730,12730,12730,0
|
|
20230830,125000,578351510,12730,12750,12750,12730,195
|
|
20230830,124900,575865280,12750,12760,12760,12750,103
|
|
20230830,124800,574552010,12750,12740,12750,12740,242
|
|
20230830,124700,571466520,12730,12730,12730,12730,0
|
|
20230830,124600,571466520,12730,12730,12730,12730,0
|
|
20230830,124500,571466520,12730,12740,12750,12730,873
|
|
20230830,124400,560344070,12730,12730,12730,12730,22
|
|
20230830,124300,560064010,12730,12730,12730,12730,30
|
|
20230830,124200,559682110,12740,12740,12740,12740,0
|
|
20230830,124100,559682110,12740,12740,12740,12740,0
|
|
20230830,124000,559682110,12740,12730,12740,12730,428
|
|
20230830,123900,554232310,12720,12710,12720,12710,223
|
|
20230830,123800,551395920,12720,12710,12720,12710,500
|
|
20230830,123700,545037370,12710,12700,12710,12700,28
|
|
20230830,123600,544681500,12700,12700,12700,12700,1
|
|
20230830,123500,544668800,12710,12710,12710,12710,80
|
|
20230830,123400,543652000,12700,12700,12700,12700,0
|
|
20230830,123300,543652000,12700,12700,12700,12700,241
|
|
20230830,123200,540591300,12690,12690,12690,12690,0
|
|
20230830,123100,540591300,12690,12690,12690,12690,0
|
|
20230830,123000,540591300,12690,12690,12690,12690,1
|
|
20230830,122900,540578610,12690,12700,12700,12690,16
|
|
20230830,122800,540375460,12700,12700,12700,12700,0
|
|
20230830,122700,540375460,12700,12700,12700,12700,0
|
|
20230830,122600,540375460,12700,12700,12700,12700,0
|
|
20230830,122500,540375460,12700,12700,12700,12700,30
|
|
20230830,122400,539994460,12710,12710,12710,12710,43
|
|
20230830,122300,539447930,12710,12690,12710,12690,100
|
|
20230830,122200,538176980,12680,12680,12680,12680,0
|
|
20230830,122100,538176980,12680,12680,12680,12680,3
|
|
20230830,122000,538138940,12660,12660,12660,12660,0
|
|
20230830,121900,538138940,12660,12660,12660,12660,0
|
|
20230830,121800,538138940,12660,12660,12660,12660,22
|
|
20230830,121700,537860420,12710,12710,12710,12710,0
|
|
20230830,121600,537860420,12710,12710,12710,12710,43
|
|
20230830,121500,537313890,12710,12710,12710,12710,0
|
|
20230830,121400,537313890,12710,12710,12710,12710,0
|
|
20230830,121300,537313890,12710,12710,12710,12710,0
|
|
20230830,121200,537313890,12710,12710,12710,12710,2
|
|
20230830,121100,537288470,12670,12670,12670,12670,1
|
|
20230830,121000,537275800,12620,12620,12620,12620,218
|
|
20230830,120900,534524640,12620,12620,12620,12620,0
|
|
20230830,120800,534524640,12620,12620,12620,12620,0
|
|
20230830,120700,534524640,12620,12660,12660,12620,833
|
|
20230830,120600,524001510,12670,12680,12680,12670,685
|
|
20230830,120500,515315820,12710,12710,12710,12710,113
|
|
20230830,120400,513879590,12710,12700,12710,12700,78
|
|
20230830,120300,512888660,12710,12710,12710,12710,0
|
|
20230830,120200,512888660,12710,12710,12710,12710,0
|
|
20230830,120100,512888660,12710,12710,12710,12710,0
|
|
20230830,120000,512888660,12710,12710,12710,12710,2
|
|
20230830,115900,512863240,12710,12710,12710,12690,561
|
|
20230830,115800,505735680,12710,12710,12710,12710,2
|
|
20230830,115700,505710260,12710,12720,12720,12710,66
|
|
20230830,115600,504871240,12720,12720,12720,12720,70
|
|
20230830,115500,503980840,12730,12730,12730,12730,28
|
|
20230830,115400,503624400,12720,12720,12720,12720,44
|
|
20230830,115300,503064720,12720,12720,12720,12720,50
|
|
20230830,115200,502428720,12700,12700,12700,12700,12
|
|
20230830,115100,502276320,12700,12700,12700,12700,0
|
|
20230830,115000,502276320,12700,12690,12700,12690,78
|
|
20230830,114900,501285730,12690,12690,12690,12690,200
|
|
20230830,114800,498747730,12690,12690,12690,12690,0
|
|
20230830,114700,498747730,12690,12690,12690,12690,115
|
|
20230830,114600,497288380,12690,12680,12690,12680,182
|
|
20230830,114500,494979570,12680,12660,12680,12660,65
|
|
20230830,114400,494156650,12660,12660,12660,12660,6
|
|
20230830,114300,494080690,12660,12660,12660,12660,50
|
|
20230830,114200,493447690,12660,12670,12670,12660,260
|
|
20230830,114100,490155470,12680,12680,12680,12680,5
|
|
20230830,114000,490092070,12680,12670,12680,12670,279
|
|
20230830,113900,486557120,12670,12670,12670,12670,172
|
|
20230830,113800,484377880,12670,12670,12670,12670,0
|
|
20230830,113700,484377880,12670,12670,12670,12670,0
|
|
20230830,113600,484377880,12670,12670,12670,12670,0
|
|
20230830,113500,484377880,12670,12670,12670,12670,0
|
|
20230830,113400,484377880,12670,12670,12670,12670,7
|
|
20230830,113300,484289190,12670,12660,12670,12660,403
|
|
20230830,113200,479187180,12670,12670,12670,12670,17
|
|
20230830,113100,478971790,12670,12670,12670,12670,110
|
|
20230830,113000,477578090,12660,12660,12660,12660,0
|
|
20230830,112900,477578090,12660,12660,12660,12660,0
|
|
20230830,112800,477578090,12660,12680,12680,12660,71
|
|
20230830,112700,476679210,12680,12670,12680,12670,25
|
|
20230830,112600,476362440,12660,12660,12660,12660,0
|
|
20230830,112500,476362440,12660,12650,12660,12650,34
|
|
20230830,112400,475932140,12660,12630,12660,12620,481
|
|
20230830,112300,469858080,12640,12640,12640,12640,85
|
|
20230830,112200,468783680,12650,12650,12650,12650,0
|
|
20230830,112100,468783680,12650,12650,12650,12650,10
|
|
20230830,112000,468657180,12660,12660,12660,12660,0
|
|
20230830,111900,468657180,12660,12660,12660,12660,0
|
|
20230830,111800,468657180,12660,12660,12660,12660,0
|
|
20230830,111700,468657180,12660,12660,12660,12660,24
|
|
20230830,111600,468353340,12650,12650,12650,12650,0
|
|
20230830,111500,468353340,12650,12660,12660,12640,42
|
|
20230830,111400,467822220,12630,12630,12630,12630,400
|
|
20230830,111300,462770220,12660,12660,12670,12660,104
|
|
20230830,111200,461453560,12670,12670,12670,12670,1
|
|
20230830,111100,461440890,12670,12670,12670,12670,0
|
|
20230830,111000,461440890,12670,12670,12670,12670,15
|
|
20230830,110900,461250840,12680,12680,12680,12680,0
|
|
20230830,110800,461250840,12680,12680,12680,12680,2
|
|
20230830,110700,461225480,12690,12690,12690,12690,0
|
|
20230830,110600,461225480,12690,12690,12690,12690,236
|
|
20230830,110500,458230640,12690,12620,12690,12620,519
|
|
20230830,110400,451645860,12670,12670,12670,12670,0
|
|
20230830,110300,451645860,12670,12670,12670,12670,0
|
|
20230830,110200,451645860,12670,12670,12670,12670,1
|
|
20230830,110100,451633190,12610,12650,12650,12610,152
|
|
20230830,110000,449712410,12650,12650,12650,12650,0
|
|
20230830,105900,449712410,12650,12650,12650,12650,0
|
|
20230830,105800,449712410,12650,12650,12650,12650,0
|
|
20230830,105700,449712410,12650,12680,12680,12650,61
|
|
20230830,105600,448939860,12690,12690,12690,12690,0
|
|
20230830,105500,448939860,12690,12690,12690,12690,0
|
|
20230830,105400,448939860,12690,12690,12690,12690,1
|
|
20230830,105300,448927170,12690,12710,12710,12690,1082
|
|
20230830,105200,435181410,12720,12730,12730,12720,200
|
|
20230830,105100,432636410,12710,12710,12710,12710,29
|
|
20230830,105000,432267820,12740,12700,12740,12700,307
|
|
20230830,104900,428363460,12700,12700,12700,12700,155
|
|
20230830,104800,426394960,12690,12690,12690,12690,103
|
|
20230830,104700,425087890,12690,12650,12690,12650,21
|
|
20230830,104600,424821440,12650,12650,12650,12650,42
|
|
20230830,104500,424290140,12650,12650,12650,12650,0
|
|
20230830,104400,424290140,12650,12650,12650,12650,0
|
|
20230830,104300,424290140,12650,12650,12650,12650,0
|
|
20230830,104200,424290140,12650,12650,12650,12650,0
|
|
20230830,104100,424290140,12650,12610,12650,12610,12
|
|
20230830,104000,424138420,12610,12620,12620,12610,882
|
|
20230830,103900,413011400,12620,12620,12620,12620,117
|
|
20230830,103800,411534860,12650,12640,12650,12640,132
|
|
20230830,103700,409865330,12640,12640,12640,12640,2
|
|
20230830,103600,409840050,12640,12640,12640,12640,1
|
|
20230830,103500,409827410,12620,12620,12620,12620,44
|
|
20230830,103400,409272130,12620,12620,12620,12620,21
|
|
20230830,103300,409007110,12620,12630,12630,12620,749
|
|
20230830,103200,399551150,12640,12640,12640,12640,105
|
|
20230830,103100,398223950,12640,12650,12650,12640,37
|
|
20230830,103000,397755910,12650,12650,12650,12650,102
|
|
20230830,102900,396465610,12650,12650,12650,12650,397
|
|
20230830,102800,391443560,12650,12650,12650,12650,25
|
|
20230830,102700,391127310,12690,12690,12690,12690,0
|
|
20230830,102600,391127310,12690,12690,12690,12690,10
|
|
20230830,102500,391000410,12660,12650,12660,12650,200
|
|
20230830,102400,388469910,12650,12650,12650,12650,0
|
|
20230830,102300,388469910,12650,12650,12650,12650,421
|
|
20230830,102200,383144260,12650,12650,12650,12650,53
|
|
20230830,102100,382473810,12650,12650,12650,12650,624
|
|
20230830,102000,374580210,12660,12660,12660,12660,71
|
|
20230830,101900,373681350,12650,12650,12650,12650,0
|
|
20230830,101800,373681350,12650,12650,12650,12650,0
|
|
20230830,101700,373681350,12650,12650,12650,12650,122
|
|
20230830,101600,372138050,12650,12650,12650,12650,1
|
|
20230830,101500,372125400,12650,12650,12650,12650,41
|
|
20230830,101400,371606750,12650,12650,12650,12650,2
|
|
20230830,101300,371581450,12660,12660,12660,12660,1
|
|
20230830,101200,371568790,12660,12630,12660,12630,60
|
|
20230830,101100,370810090,12640,12600,12640,12600,311
|
|
20230830,101000,366883590,12600,12600,12610,12600,30
|
|
20230830,100900,366505480,12600,12600,12600,12600,0
|
|
20230830,100800,366505480,12600,12600,12600,12600,255
|
|
20230830,100700,363292480,12600,12600,12600,12590,315
|
|
20230830,100600,359324090,12610,12610,12610,12600,112
|
|
20230830,100500,357912670,12610,12610,12610,12610,95
|
|
20230830,100400,356714720,12630,12630,12630,12630,1
|
|
20230830,100300,356702090,12610,12610,12610,12610,0
|
|
20230830,100200,356702090,12610,12610,12610,12610,0
|
|
20230830,100100,356702090,12610,12630,12630,12610,328
|
|
20230830,100000,352565990,12610,12610,12610,12610,50
|
|
20230830,095900,351935490,12610,12600,12610,12600,630
|
|
20230830,095800,343991210,12600,12660,12660,12600,117
|
|
20230830,095700,342516950,12670,12670,12670,12670,0
|
|
20230830,095600,342516950,12670,12600,12670,12600,3
|
|
20230830,095500,342479080,12600,12600,12610,12600,51
|
|
20230830,095400,341836010,12590,12590,12590,12590,0
|
|
20230830,095300,341836010,12590,12550,12590,12550,306
|
|
20230830,095200,337991260,12560,12580,12580,12560,409
|
|
20230830,095100,332850420,12580,12600,12600,12580,714
|
|
20230830,095000,323868150,12600,12610,12610,12600,17
|
|
20230830,094900,323653840,12610,12620,12620,12610,18
|
|
20230830,094800,323426760,12620,12610,12620,12610,29
|
|
20230830,094700,323061060,12620,12620,12620,12620,0
|
|
20230830,094600,323061060,12620,12620,12620,12620,99
|
|
20230830,094500,321811680,12630,12640,12640,12630,152
|
|
20230830,094400,319890450,12640,12640,12640,12640,1
|
|
20230830,094300,319877810,12650,12650,12660,12640,286
|
|
20230830,094200,316259750,12650,12640,12650,12640,522
|
|
20230830,094100,309656800,12650,12650,12650,12650,0
|
|
20230830,094000,309656800,12650,12640,12650,12640,357
|
|
20230830,093900,305141490,12640,12640,12650,12640,142
|
|
20230830,093800,303346410,12630,12630,12630,12630,23
|
|
20230830,093700,303055920,12560,12600,12600,12550,507
|
|
20230830,093600,296682530,12600,12660,12660,12600,846
|
|
20230830,093500,286012340,12660,12660,12660,12660,34
|
|
20230830,093400,285581900,12620,12640,12640,12620,451
|
|
20230830,093300,279883660,12660,12660,12660,12630,53
|
|
20230830,093200,279212710,12660,12660,12660,12660,1
|
|
20230830,093100,279200050,12660,12670,12670,12600,1650
|
|
20230830,093000,258353480,12680,12740,12750,12680,925
|
|
20230830,092900,246600390,12750,12750,12750,12750,0
|
|
20230830,092800,246600390,12750,12750,12750,12750,112
|
|
20230830,092700,245172390,12760,12760,12760,12760,0
|
|
20230830,092600,245172390,12760,12760,12760,12760,40
|
|
20230830,092500,244661990,12760,12710,12760,12710,293
|
|
20230830,092400,240927960,12710,12720,12720,12710,440
|
|
20230830,092300,235334560,12760,12760,12760,12730,863
|
|
20230830,092200,224323880,12710,12710,12720,12710,793
|
|
20230830,092100,214238460,12710,12710,12710,12710,191
|
|
20230830,092000,211810850,12710,12640,12710,12640,101
|
|
20230830,091900,210527210,12640,12640,12640,12640,100
|
|
20230830,091800,209263210,12640,12640,12640,12640,70
|
|
20230830,091700,208378410,12640,12650,12650,12640,186
|
|
20230830,091600,206027170,12640,12640,12650,12640,282
|
|
20230830,091500,202462680,12640,12660,12660,12640,480
|
|
20230830,091400,196388220,12660,12660,12660,12660,65
|
|
20230830,091300,195565320,12660,12700,12700,12660,593
|
|
20230830,091200,188055060,12700,12740,12740,12700,105
|
|
20230830,091100,186720140,12760,12790,12790,12760,1371
|
|
20230830,091000,169210620,12790,12770,12790,12770,732
|
|
20230830,090900,159859800,12770,12750,12780,12750,739
|
|
20230830,090800,150421080,12750,12680,12750,12600,779
|
|
20230830,090700,140535110,12660,12670,12680,12600,614
|
|
20230830,090600,132758650,12650,12590,12650,12590,1302
|
|
20230830,090500,116341530,12600,12530,12610,12520,111
|
|
20230830,090400,114948300,12530,12600,12650,12530,2942
|
|
20230830,090300,77998480,12600,12640,12640,12590,2233
|
|
20230830,090200,49824530,12710,12710,12710,12640,710
|
|
20230830,090100,40841030,12710,12640,12710,12640,217
|
|
20230830,090000,38096960,12640,12640,12640,12640,2358
|