683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,202000,209097620,12800,12800,12800,12800,537
|
|
20230808,201900,209097620,12800,12800,12800,12800,0
|
|
20230808,201800,209097620,12800,12800,12800,12800,0
|
|
20230808,201700,209097620,12800,12800,12800,12800,0
|
|
20230808,201600,209097620,12800,12800,12800,12800,0
|
|
20230808,201500,209097620,12800,12800,12800,12800,0
|
|
20230808,201400,209097620,12800,12800,12800,12800,0
|
|
20230808,201300,209097620,12800,12800,12800,12800,0
|
|
20230808,201200,209097620,12800,12800,12800,12800,0
|
|
20230808,201100,209097620,12800,12800,12800,12800,0
|
|
20230808,201000,209097620,12800,12800,12800,12800,0
|
|
20230808,200900,209097620,12800,12800,12800,12800,0
|
|
20230808,200800,209097620,12800,12800,12800,12800,0
|
|
20230808,200700,209097620,12800,12800,12800,12800,0
|
|
20230808,200600,209097620,12800,12800,12800,12800,0
|
|
20230808,200500,209097620,12800,12800,12800,12800,0
|
|
20230808,200400,209097620,12800,12800,12800,12800,0
|
|
20230808,200300,209097620,12800,12800,12800,12800,0
|
|
20230808,200200,209097620,12800,12800,12800,12800,0
|
|
20230808,200100,209097620,12800,12800,12800,12800,0
|
|
20230808,200000,209097620,12800,12800,12800,12800,0
|
|
20230808,195900,209097620,12800,12800,12800,12800,0
|
|
20230808,195800,209097620,12800,12800,12800,12800,0
|
|
20230808,195700,209097620,12800,12800,12800,12800,0
|
|
20230808,195600,209097620,12800,12800,12800,12800,0
|
|
20230808,195500,209097620,12800,12800,12800,12800,0
|
|
20230808,195400,209097620,12800,12800,12800,12800,0
|
|
20230808,195300,209097620,12800,12800,12800,12800,0
|
|
20230808,195200,209097620,12800,12800,12800,12800,0
|
|
20230808,195100,209097620,12800,12800,12800,12800,0
|
|
20230808,195000,209097620,12800,12800,12800,12800,537
|
|
20230808,194900,209097620,12800,12800,12800,12800,0
|
|
20230808,194800,209097620,12800,12800,12800,12800,0
|
|
20230808,194700,209097620,12800,12800,12800,12800,0
|
|
20230808,194600,209097620,12800,12800,12800,12800,0
|
|
20230808,194500,209097620,12800,12800,12800,12800,0
|
|
20230808,194400,209097620,12800,12800,12800,12800,0
|
|
20230808,194300,209097620,12800,12800,12800,12800,0
|
|
20230808,194200,209097620,12800,12800,12800,12800,0
|
|
20230808,194100,209097620,12800,12800,12800,12800,0
|
|
20230808,194000,209097620,12800,12800,12800,12800,0
|
|
20230808,193900,209097620,12800,12800,12800,12800,0
|
|
20230808,193800,209097620,12800,12800,12800,12800,0
|
|
20230808,193700,209097620,12800,12800,12800,12800,0
|
|
20230808,193600,209097620,12800,12800,12800,12800,0
|
|
20230808,193500,209097620,12800,12800,12800,12800,0
|
|
20230808,193400,209097620,12800,12800,12800,12800,0
|
|
20230808,193300,209097620,12800,12800,12800,12800,0
|
|
20230808,193200,209097620,12800,12800,12800,12800,0
|
|
20230808,193100,209097620,12800,12800,12800,12800,0
|
|
20230808,193000,209097620,12800,12800,12800,12800,0
|
|
20230808,192900,209097620,12800,12800,12800,12800,0
|
|
20230808,192800,209097620,12800,12800,12800,12800,0
|
|
20230808,192700,209097620,12800,12800,12800,12800,0
|
|
20230808,192600,209097620,12800,12800,12800,12800,0
|
|
20230808,192500,209097620,12800,12800,12800,12800,0
|
|
20230808,192400,209097620,12800,12800,12800,12800,0
|
|
20230808,192300,209097620,12800,12800,12800,12800,0
|
|
20230808,192200,209097620,12800,12800,12800,12800,0
|
|
20230808,192100,209097620,12800,12800,12800,12800,0
|
|
20230808,192000,209097620,12800,12800,12800,12800,537
|
|
20230808,191900,209097620,12800,12800,12800,12800,0
|
|
20230808,191800,209097620,12800,12800,12800,12800,0
|
|
20230808,191700,209097620,12800,12800,12800,12800,0
|
|
20230808,191600,209097620,12800,12800,12800,12800,0
|
|
20230808,191500,209097620,12800,12800,12800,12800,0
|
|
20230808,191400,209097620,12800,12800,12800,12800,0
|
|
20230808,191300,209097620,12800,12800,12800,12800,0
|
|
20230808,191200,209097620,12800,12800,12800,12800,0
|
|
20230808,191100,209097620,12800,12800,12800,12800,0
|
|
20230808,191000,209097620,12800,12800,12800,12800,0
|
|
20230808,190900,209097620,12800,12800,12800,12800,0
|
|
20230808,190800,209097620,12800,12800,12800,12800,0
|
|
20230808,190700,209097620,12800,12800,12800,12800,0
|
|
20230808,190600,209097620,12800,12800,12800,12800,0
|
|
20230808,190500,209097620,12800,12800,12800,12800,0
|
|
20230808,190400,209097620,12800,12800,12800,12800,0
|
|
20230808,190300,209097620,12800,12800,12800,12800,0
|
|
20230808,190200,209097620,12800,12800,12800,12800,0
|
|
20230808,190100,209097620,12800,12800,12800,12800,0
|
|
20230808,190000,209097620,12800,12800,12800,12800,0
|
|
20230808,185900,209097620,12800,12800,12800,12800,0
|
|
20230808,185800,209097620,12800,12800,12800,12800,0
|
|
20230808,185700,209097620,12800,12800,12800,12800,0
|
|
20230808,185600,209097620,12800,12800,12800,12800,0
|
|
20230808,185500,209097620,12800,12800,12800,12800,0
|
|
20230808,185400,209097620,12800,12800,12800,12800,0
|
|
20230808,185300,209097620,12800,12800,12800,12800,0
|
|
20230808,185200,209097620,12800,12800,12800,12800,0
|
|
20230808,185100,209097620,12800,12800,12800,12800,0
|
|
20230808,185000,209097620,12800,12800,12800,12800,537
|
|
20230808,184900,209097620,12800,12800,12800,12800,0
|
|
20230808,184800,209097620,12800,12800,12800,12800,0
|
|
20230808,184700,209097620,12800,12800,12800,12800,0
|
|
20230808,184600,209097620,12800,12800,12800,12800,0
|
|
20230808,184500,209097620,12800,12800,12800,12800,0
|
|
20230808,184400,209097620,12800,12800,12800,12800,0
|
|
20230808,184300,209097620,12800,12800,12800,12800,0
|
|
20230808,184200,209097620,12800,12800,12800,12800,0
|
|
20230808,184100,209097620,12800,12800,12800,12800,0
|
|
20230808,184000,209097620,12800,12800,12800,12800,0
|
|
20230808,183900,209097620,12800,12800,12800,12800,0
|
|
20230808,183800,209097620,12800,12800,12800,12800,0
|
|
20230808,183700,209097620,12800,12800,12800,12800,0
|
|
20230808,183600,209097620,12800,12800,12800,12800,0
|
|
20230808,183500,209097620,12800,12800,12800,12800,0
|
|
20230808,183400,209097620,12800,12800,12800,12800,0
|
|
20230808,183300,209097620,12800,12800,12800,12800,0
|
|
20230808,183200,209097620,12800,12800,12800,12800,0
|
|
20230808,183100,209097620,12800,12800,12800,12800,0
|
|
20230808,183000,209097620,12800,12800,12800,12800,0
|
|
20230808,182900,209097620,12800,12800,12800,12800,0
|
|
20230808,182800,209097620,12800,12800,12800,12800,0
|
|
20230808,182700,209097620,12800,12800,12800,12800,0
|
|
20230808,182600,209097620,12800,12800,12800,12800,0
|
|
20230808,182500,209097620,12800,12800,12800,12800,0
|
|
20230808,182400,209097620,12800,12800,12800,12800,0
|
|
20230808,182300,209097620,12800,12800,12800,12800,0
|
|
20230808,182200,209097620,12800,12800,12800,12800,0
|
|
20230808,182100,209097620,12800,12800,12800,12800,0
|
|
20230808,182000,209097620,12800,12800,12800,12800,537
|
|
20230808,181900,209097620,12800,12800,12800,12800,0
|
|
20230808,181800,209097620,12800,12800,12800,12800,0
|
|
20230808,181700,209097620,12800,12800,12800,12800,0
|
|
20230808,181600,209097620,12800,12800,12800,12800,0
|
|
20230808,181500,209097620,12800,12800,12800,12800,0
|
|
20230808,181400,209097620,12800,12800,12800,12800,0
|
|
20230808,181300,209097620,12800,12800,12800,12800,0
|
|
20230808,181200,209097620,12800,12800,12800,12800,0
|
|
20230808,181100,209097620,12800,12800,12800,12800,0
|
|
20230808,181000,209097620,12800,12800,12800,12800,0
|
|
20230808,180900,209097620,12800,12800,12800,12800,0
|
|
20230808,180800,209097620,12800,12800,12800,12800,0
|
|
20230808,180700,209097620,12800,12800,12800,12800,0
|
|
20230808,180600,209097620,12800,12800,12800,12800,0
|
|
20230808,180500,209097620,12800,12800,12800,12800,0
|
|
20230808,180400,209097620,12800,12800,12800,12800,0
|
|
20230808,180300,209097620,12800,12800,12800,12800,0
|
|
20230808,180200,209097620,12800,12800,12800,12800,0
|
|
20230808,180100,209097620,12800,12800,12800,12800,0
|
|
20230808,180000,209097620,12800,12800,12800,12800,0
|
|
20230808,175900,209097620,12800,12800,12800,12800,0
|
|
20230808,175800,209097620,12800,12800,12800,12800,0
|
|
20230808,175700,209097620,12800,12800,12800,12800,0
|
|
20230808,175600,209097620,12800,12800,12800,12800,0
|
|
20230808,175500,209097620,12800,12800,12800,12800,0
|
|
20230808,175400,209097620,12800,12800,12800,12800,0
|
|
20230808,175300,209097620,12800,12800,12800,12800,0
|
|
20230808,175200,209097620,12800,12800,12800,12800,0
|
|
20230808,175100,209097620,12800,12800,12800,12800,0
|
|
20230808,175000,209097620,12800,12800,12800,12800,537
|
|
20230808,174900,209097620,12800,12800,12800,12800,0
|
|
20230808,174800,209097620,12800,12800,12800,12800,0
|
|
20230808,174700,209097620,12800,12800,12800,12800,0
|
|
20230808,174600,209097620,12800,12800,12800,12800,0
|
|
20230808,174500,209097620,12800,12800,12800,12800,0
|
|
20230808,174400,209097620,12800,12800,12800,12800,0
|
|
20230808,174300,209097620,12800,12800,12800,12800,0
|
|
20230808,174200,209097620,12800,12800,12800,12800,0
|
|
20230808,174100,209097620,12800,12800,12800,12800,0
|
|
20230808,174000,209097620,12800,12800,12800,12800,0
|
|
20230808,173900,209097620,12800,12800,12800,12800,0
|
|
20230808,173800,209097620,12800,12800,12800,12800,0
|
|
20230808,173700,209097620,12800,12800,12800,12800,0
|
|
20230808,173600,209097620,12800,12800,12800,12800,0
|
|
20230808,173500,209097620,12800,12800,12800,12800,0
|
|
20230808,173400,209097620,12800,12800,12800,12800,0
|
|
20230808,173300,209097620,12800,12800,12800,12800,0
|
|
20230808,173200,209097620,12800,12800,12800,12800,0
|
|
20230808,173100,209097620,12800,12800,12800,12800,0
|
|
20230808,173000,209097620,12800,12800,12800,12800,0
|
|
20230808,172900,209097620,12800,12800,12800,12800,0
|
|
20230808,172800,209097620,12800,12800,12800,12800,0
|
|
20230808,172700,209097620,12800,12800,12800,12800,0
|
|
20230808,172600,209097620,12800,12800,12800,12800,0
|
|
20230808,172500,209097620,12800,12800,12800,12800,0
|
|
20230808,172400,209097620,12800,12800,12800,12800,0
|
|
20230808,172300,209097620,12800,12800,12800,12800,0
|
|
20230808,172200,209097620,12800,12800,12800,12800,0
|
|
20230808,172100,209097620,12800,12800,12800,12800,0
|
|
20230808,172000,209097620,12800,12800,12800,12800,537
|
|
20230808,171900,209097620,12800,12800,12800,12800,0
|
|
20230808,171800,209097620,12800,12800,12800,12800,0
|
|
20230808,171700,209097620,12800,12800,12800,12800,0
|
|
20230808,171600,209097620,12800,12800,12800,12800,0
|
|
20230808,171500,209097620,12800,12800,12800,12800,0
|
|
20230808,171400,209097620,12800,12800,12800,12800,0
|
|
20230808,171300,209097620,12800,12800,12800,12800,0
|
|
20230808,171200,209097620,12800,12800,12800,12800,0
|
|
20230808,171100,209097620,12800,12800,12800,12800,0
|
|
20230808,171000,209097620,12800,12800,12800,12800,0
|
|
20230808,170900,209097620,12800,12800,12800,12800,0
|
|
20230808,170800,209097620,12800,12800,12800,12800,0
|
|
20230808,170700,209097620,12800,12800,12800,12800,0
|
|
20230808,170600,209097620,12800,12800,12800,12800,0
|
|
20230808,170500,209097620,12800,12800,12800,12800,0
|
|
20230808,170400,209097620,12800,12800,12800,12800,0
|
|
20230808,170300,209097620,12800,12800,12800,12800,0
|
|
20230808,170200,209097620,12800,12800,12800,12800,0
|
|
20230808,170100,209097620,12800,12800,12800,12800,0
|
|
20230808,170000,209097620,12800,12800,12800,12800,0
|
|
20230808,165900,209097620,12800,12800,12800,12800,0
|
|
20230808,165800,209097620,12800,12800,12800,12800,0
|
|
20230808,165700,209097620,12800,12800,12800,12800,0
|
|
20230808,165600,209097620,12800,12800,12800,12800,0
|
|
20230808,165500,209097620,12800,12800,12800,12800,0
|
|
20230808,165400,209097620,12800,12800,12800,12800,0
|
|
20230808,165300,209097620,12800,12800,12800,12800,0
|
|
20230808,165200,209097620,12800,12800,12800,12800,0
|
|
20230808,165100,209097620,12800,12800,12800,12800,0
|
|
20230808,165000,209097620,12800,12800,12800,12800,537
|
|
20230808,164900,209097620,12800,12800,12800,12800,0
|
|
20230808,164800,209097620,12800,12800,12800,12800,0
|
|
20230808,164700,209097620,12800,12800,12800,12800,0
|
|
20230808,164600,209097620,12800,12800,12800,12800,0
|
|
20230808,164500,209097620,12800,12800,12800,12800,0
|
|
20230808,164400,209097620,12800,12800,12800,12800,0
|
|
20230808,164300,209097620,12800,12800,12800,12800,0
|
|
20230808,164200,209097620,12800,12800,12800,12800,0
|
|
20230808,164100,209097620,12800,12800,12800,12800,0
|
|
20230808,164000,209097620,12800,12800,12800,12800,0
|
|
20230808,163900,209097620,12800,12800,12800,12800,0
|
|
20230808,163800,209097620,12800,12800,12800,12800,0
|
|
20230808,163700,209097620,12800,12800,12800,12800,0
|
|
20230808,163600,209097620,12800,12800,12800,12800,0
|
|
20230808,163500,209097620,12800,12800,12800,12800,0
|
|
20230808,163400,209097620,12800,12800,12800,12800,0
|
|
20230808,163300,209097620,12800,12800,12800,12800,0
|
|
20230808,163200,209097620,12800,12800,12800,12800,0
|
|
20230808,163100,209097620,12800,12800,12800,12800,0
|
|
20230808,163000,209097620,12800,12800,12800,12800,0
|
|
20230808,162900,209097620,12800,12800,12800,12800,0
|
|
20230808,162800,209097620,12800,12800,12800,12800,0
|
|
20230808,162700,209097620,12800,12800,12800,12800,0
|
|
20230808,162600,209097620,12800,12800,12800,12800,0
|
|
20230808,162500,209097620,12800,12800,12800,12800,0
|
|
20230808,162400,209097620,12800,12800,12800,12800,0
|
|
20230808,162300,209097620,12800,12800,12800,12800,0
|
|
20230808,162200,209097620,12800,12800,12800,12800,0
|
|
20230808,162100,209097620,12800,12800,12800,12800,0
|
|
20230808,162000,209097620,12800,12800,12800,12800,537
|
|
20230808,161900,209097620,12800,12800,12800,12800,0
|
|
20230808,161800,209097620,12800,12800,12800,12800,0
|
|
20230808,161700,209097620,12800,12800,12800,12800,0
|
|
20230808,161600,209097620,12800,12800,12800,12800,0
|
|
20230808,161500,209097620,12800,12800,12800,12800,0
|
|
20230808,161400,209097620,12800,12800,12800,12800,0
|
|
20230808,161300,209097620,12800,12800,12800,12800,0
|
|
20230808,161200,209097620,12800,12800,12800,12800,0
|
|
20230808,161100,209097620,12800,12800,12800,12800,0
|
|
20230808,161000,209097620,12800,12800,12800,12800,0
|
|
20230808,160900,209097620,12800,12800,12800,12800,0
|
|
20230808,160800,209097620,12800,12800,12800,12800,0
|
|
20230808,160700,209097620,12800,12800,12800,12800,0
|
|
20230808,160600,209097620,12800,12800,12800,12800,0
|
|
20230808,160500,209097620,12800,12800,12800,12800,0
|
|
20230808,160400,209097620,12800,12800,12800,12800,0
|
|
20230808,160300,209097620,12800,12800,12800,12800,0
|
|
20230808,160200,209097620,12800,12800,12800,12800,0
|
|
20230808,160100,209097620,12800,12800,12800,12800,0
|
|
20230808,160000,209097620,12800,12800,12800,12800,0
|
|
20230808,155900,209097620,12800,12800,12800,12800,0
|
|
20230808,155800,209097620,12800,12800,12800,12800,0
|
|
20230808,155700,209097620,12800,12800,12800,12800,0
|
|
20230808,155600,209097620,12800,12800,12800,12800,0
|
|
20230808,155500,209097620,12800,12800,12800,12800,0
|
|
20230808,155400,209097620,12800,12800,12800,12800,0
|
|
20230808,155300,209097620,12800,12800,12800,12800,0
|
|
20230808,155200,209097620,12800,12800,12800,12800,0
|
|
20230808,155100,209097620,12800,12800,12800,12800,0
|
|
20230808,155000,209097620,12800,12800,12800,12800,537
|
|
20230808,154900,209097620,12800,12800,12800,12800,0
|
|
20230808,154800,209097620,12800,12800,12800,12800,0
|
|
20230808,154700,209097620,12800,12800,12800,12800,0
|
|
20230808,154600,209097620,12800,12800,12800,12800,0
|
|
20230808,154500,209097620,12800,12800,12800,12800,0
|
|
20230808,154400,209097620,12800,12800,12800,12800,0
|
|
20230808,154300,209097620,12800,12800,12800,12800,0
|
|
20230808,154200,209097620,12800,12800,12800,12800,0
|
|
20230808,154100,209097620,12800,12800,12800,12800,0
|
|
20230808,154000,209097620,12800,12800,12800,12800,0
|
|
20230808,153900,209097620,12800,12800,12800,12800,0
|
|
20230808,153800,209097620,12800,12800,12800,12800,0
|
|
20230808,153700,209097620,12800,12800,12800,12800,0
|
|
20230808,153600,209097620,12800,12800,12800,12800,0
|
|
20230808,153500,209097620,12800,12800,12800,12800,0
|
|
20230808,153400,209097620,12800,12800,12800,12800,0
|
|
20230808,153300,209097620,12800,12800,12800,12800,0
|
|
20230808,153200,209097620,12800,12800,12800,12800,0
|
|
20230808,153100,209097620,12800,12800,12800,12800,0
|
|
20230808,153000,209097620,12800,12800,12800,12800,537
|
|
20230808,152900,202224020,12820,12820,12820,12820,0
|
|
20230808,152800,202224020,12820,12820,12820,12820,0
|
|
20230808,152700,202224020,12820,12820,12820,12820,0
|
|
20230808,152600,202224020,12820,12820,12820,12820,0
|
|
20230808,152500,202224020,12820,12820,12820,12820,0
|
|
20230808,152400,202224020,12820,12820,12820,12820,0
|
|
20230808,152300,202224020,12820,12820,12820,12820,0
|
|
20230808,152200,202224020,12820,12820,12820,12820,0
|
|
20230808,152100,202224020,12820,12820,12820,12820,0
|
|
20230808,152000,202224020,12820,12820,12820,12820,0
|
|
20230808,151900,202224020,12820,12820,12830,12820,108
|
|
20230808,151800,200839410,12820,12820,12820,12820,10
|
|
20230808,151700,200711210,12830,12820,12830,12820,40
|
|
20230808,151600,200198060,12830,12820,12830,12820,37
|
|
20230808,151500,199723380,12830,12830,12840,12830,22
|
|
20230808,151400,199441040,12830,12850,12850,12830,13
|
|
20230808,151300,199274040,12850,12830,12850,12830,6
|
|
20230808,151200,199196990,12840,12830,12840,12830,31
|
|
20230808,151100,198798960,12850,12830,12850,12830,4
|
|
20230808,151000,198747580,12830,12830,12870,12830,7
|
|
20230808,150900,198657600,12850,12830,12850,12830,7
|
|
20230808,150800,198567700,12820,12820,12830,12820,12
|
|
20230808,150700,198413760,12830,12840,12840,12820,164
|
|
20230808,150600,196311110,12840,12840,12840,12820,14
|
|
20230808,150500,196131400,12820,12820,12820,12820,1
|
|
20230808,150400,196118580,12860,12820,12860,12820,47
|
|
20230808,150300,195515460,12820,12820,12820,12820,604
|
|
20230808,150200,187772180,12820,12820,12820,12820,2
|
|
20230808,150100,187746540,12820,12840,12840,12820,697
|
|
20230808,150000,178807110,12840,12840,12840,12840,10
|
|
20230808,145900,178678710,12840,12840,12840,12840,5
|
|
20230808,145800,178614510,12840,12830,12850,12830,6
|
|
20230808,145700,178537480,12830,12840,12840,12830,117
|
|
20230808,145600,177035230,12850,12850,12850,12840,493
|
|
20230808,145500,170701180,12860,12860,12860,12860,3
|
|
20230808,145400,170662600,12860,12850,12870,12850,12
|
|
20230808,145300,170508200,12860,12850,12860,12850,5
|
|
20230808,145200,170443940,12850,12850,12850,12850,4
|
|
20230808,145100,170392540,12850,12860,12860,12850,3
|
|
20230808,145000,170353980,12850,12860,12860,12850,13
|
|
20230808,144900,170186830,12850,12850,12850,12850,4
|
|
20230808,144800,170135430,12850,12850,12850,12850,41
|
|
20230808,144700,169608580,12850,12860,12860,12850,4
|
|
20230808,144600,169557160,12850,12860,12860,12850,4
|
|
20230808,144500,169505740,12860,12850,12860,12850,12
|
|
20230808,144400,169351450,12850,12850,12850,12850,3
|
|
20230808,144300,169312900,12850,12850,12850,12850,7
|
|
20230808,144200,169222950,12850,12850,12850,12850,3
|
|
20230808,144100,169184400,12860,12860,12870,12850,87
|
|
20230808,144000,168065590,12850,12850,12850,12850,2
|
|
20230808,143900,168039890,12850,12850,12850,12850,3
|
|
20230808,143800,168001340,12900,12850,12900,12850,4
|
|
20230808,143700,167949850,12850,12910,12920,12850,4
|
|
20230808,143600,167898320,12850,12850,12850,12850,3
|
|
20230808,143500,167859770,12850,12870,12900,12850,2519
|
|
20230808,143400,135366780,12850,12880,12880,12850,29
|
|
20230808,143300,134993730,12860,12890,12890,12860,4
|
|
20230808,143200,134942220,12890,12900,12900,12890,2
|
|
20230808,143100,134916430,12990,12990,12990,12990,0
|
|
20230808,143000,134916430,12990,12990,12990,12990,2
|
|
20230808,142900,134890450,12990,12990,12990,12990,0
|
|
20230808,142800,134890450,12990,12990,12990,12990,1
|
|
20230808,142700,134877460,12990,12990,12990,12990,0
|
|
20230808,142600,134877460,12990,12990,12990,12990,0
|
|
20230808,142500,134877460,12990,12990,12990,12990,0
|
|
20230808,142400,134877460,12990,12990,12990,12990,1
|
|
20230808,142300,134864470,12900,12900,12900,12900,0
|
|
20230808,142200,134864470,12900,12900,12900,12900,25
|
|
20230808,142100,134541970,13000,13000,13000,13000,0
|
|
20230808,142000,134541970,13000,13000,13000,13000,0
|
|
20230808,141900,134541970,13000,13000,13000,13000,0
|
|
20230808,141800,134541970,13000,12990,13000,12990,12
|
|
20230808,141700,134385980,12990,12990,12990,12990,1
|
|
20230808,141600,134372990,12990,12990,12990,12990,0
|
|
20230808,141500,134372990,12990,12990,12990,12990,0
|
|
20230808,141400,134372990,12990,12990,12990,12990,0
|
|
20230808,141300,134372990,12990,12990,12990,12990,0
|
|
20230808,141200,134372990,12990,12990,12990,12990,8
|
|
20230808,141100,134269070,12920,12920,12920,12920,0
|
|
20230808,141000,134269070,12920,12920,12920,12920,0
|
|
20230808,140900,134269070,12920,12920,12920,12920,0
|
|
20230808,140800,134269070,12920,12920,12920,12920,0
|
|
20230808,140700,134269070,12920,12920,12920,12920,0
|
|
20230808,140600,134269070,12920,12920,12920,12920,0
|
|
20230808,140500,134269070,12920,12920,12920,12920,0
|
|
20230808,140400,134269070,12920,12920,12920,12920,0
|
|
20230808,140300,134269070,12920,12920,12920,12920,0
|
|
20230808,140200,134269070,12920,12920,12920,12920,1
|
|
20230808,140100,134256150,12920,12920,12920,12920,0
|
|
20230808,140000,134256150,12920,12870,13100,12870,155
|
|
20230808,135900,132257090,12880,12880,12880,12880,0
|
|
20230808,135800,132257090,12880,12880,12880,12880,2
|
|
20230808,135700,132231330,12960,12960,12960,12960,0
|
|
20230808,135600,132231330,12960,12960,12960,12960,0
|
|
20230808,135500,132231330,12960,12920,12960,12920,400
|
|
20230808,135400,127051260,12940,12940,12940,12940,0
|
|
20230808,135300,127051260,12940,12930,12940,12930,2
|
|
20230808,135200,127025390,12870,12870,12870,12870,0
|
|
20230808,135100,127025390,12870,12870,12870,12870,0
|
|
20230808,135000,127025390,12870,12870,12870,12870,2
|
|
20230808,134900,126999650,12940,12940,12940,12940,1
|
|
20230808,134800,126986710,12870,12870,12870,12870,0
|
|
20230808,134700,126986710,12870,12870,12870,12870,92
|
|
20230808,134600,125802670,12870,12870,12870,12870,0
|
|
20230808,134500,125802670,12870,12870,12870,12870,0
|
|
20230808,134400,125802670,12870,12870,12870,12870,0
|
|
20230808,134300,125802670,12870,12870,12870,12870,149
|
|
20230808,134200,123885040,12870,12870,12870,12870,0
|
|
20230808,134100,123885040,12870,12870,12870,12870,0
|
|
20230808,134000,123885040,12870,12870,12870,12870,69
|
|
20230808,133900,122997010,12870,12870,12870,12860,53
|
|
20230808,133800,122314930,12930,12930,12930,12930,0
|
|
20230808,133700,122314930,12930,12930,12930,12930,1
|
|
20230808,133600,122302000,12870,12860,12870,12860,124
|
|
20230808,133500,120706360,12870,12870,12870,12870,8
|
|
20230808,133400,120603400,12870,12870,12870,12870,0
|
|
20230808,133300,120603400,12870,12870,12870,12870,0
|
|
20230808,133200,120603400,12870,12870,12870,12870,0
|
|
20230808,133100,120603400,12870,12870,12870,12870,0
|
|
20230808,133000,120603400,12870,12870,12870,12870,0
|
|
20230808,132900,120603400,12870,12870,12870,12870,3
|
|
20230808,132800,120564790,12860,12860,12860,12860,0
|
|
20230808,132700,120564790,12860,12870,12870,12860,6
|
|
20230808,132600,120487590,12870,12890,12890,12870,57
|
|
20230808,132500,119753770,12900,12900,12900,12900,15
|
|
20230808,132400,119560270,12900,12890,12900,12890,2
|
|
20230808,132300,119534480,12900,12900,12900,12900,0
|
|
20230808,132200,119534480,12900,12900,12900,12900,0
|
|
20230808,132100,119534480,12900,12900,12900,12900,5
|
|
20230808,132000,119469980,12900,12900,12900,12900,0
|
|
20230808,131900,119469980,12900,12900,12900,12900,0
|
|
20230808,131800,119469980,12900,12900,12900,12900,6
|
|
20230808,131700,119392580,12900,12900,12900,12900,0
|
|
20230808,131600,119392580,12900,12900,12900,12900,10
|
|
20230808,131500,119263580,12900,12900,12900,12900,20
|
|
20230808,131400,119005580,12900,12900,12900,12900,0
|
|
20230808,131300,119005580,12900,12900,12900,12900,0
|
|
20230808,131200,119005580,12900,12900,12900,12900,16
|
|
20230808,131100,118799180,12900,12900,12900,12900,0
|
|
20230808,131000,118799180,12900,12900,12900,12900,0
|
|
20230808,130900,118799180,12900,12900,12900,12900,11
|
|
20230808,130800,118657280,12900,12900,12900,12900,1
|
|
20230808,130700,118644380,12860,12860,12860,12860,0
|
|
20230808,130600,118644380,12860,12860,12860,12860,0
|
|
20230808,130500,118644380,12860,12860,12860,12860,0
|
|
20230808,130400,118644380,12860,12860,12860,12860,0
|
|
20230808,130300,118644380,12860,12860,12860,12860,0
|
|
20230808,130200,118644380,12860,12880,12880,12860,92
|
|
20230808,130100,117460030,12950,12950,12950,12950,0
|
|
20230808,130000,117460030,12950,12950,12950,12950,0
|
|
20230808,125900,117460030,12950,12950,12950,12950,0
|
|
20230808,125800,117460030,12950,12950,12950,12950,0
|
|
20230808,125700,117460030,12950,12950,12950,12950,0
|
|
20230808,125600,117460030,12950,12950,12950,12950,0
|
|
20230808,125500,117460030,12950,12950,12950,12950,0
|
|
20230808,125400,117460030,12950,12950,12950,12950,0
|
|
20230808,125300,117460030,12950,12950,12950,12950,0
|
|
20230808,125200,117460030,12950,12950,12950,12950,0
|
|
20230808,125100,117460030,12950,12950,12950,12950,0
|
|
20230808,125000,117460030,12950,12950,12950,12950,0
|
|
20230808,124900,117460030,12950,12950,12950,12950,2
|
|
20230808,124800,117434130,12870,12870,12870,12870,0
|
|
20230808,124700,117434130,12870,12870,12870,12870,0
|
|
20230808,124600,117434130,12870,12870,12870,12870,0
|
|
20230808,124500,117434130,12870,12920,12930,12870,110
|
|
20230808,124400,116017820,12880,12880,12880,12880,75
|
|
20230808,124300,115051820,12880,12870,12880,12870,101
|
|
20230808,124200,113751940,12880,12900,12900,12880,659
|
|
20230808,124100,105259590,12900,12900,12900,12900,0
|
|
20230808,124000,105259590,12900,12900,12900,12900,0
|
|
20230808,123900,105259590,12900,12910,12910,12900,1050
|
|
20230808,123800,91712590,12910,12910,12910,12910,0
|
|
20230808,123700,91712590,12910,12930,12930,12910,261
|
|
20230808,123600,88340760,12970,12970,12970,12970,0
|
|
20230808,123500,88340760,12970,12970,12970,12970,0
|
|
20230808,123400,88340760,12970,12970,12970,12970,0
|
|
20230808,123300,88340760,12970,12970,12970,12970,0
|
|
20230808,123200,88340760,12970,12970,12970,12970,0
|
|
20230808,123100,88340760,12970,12970,12970,12970,0
|
|
20230808,123000,88340760,12970,12970,12970,12970,0
|
|
20230808,122900,88340760,12970,12970,12970,12970,0
|
|
20230808,122800,88340760,12970,12970,12970,12970,0
|
|
20230808,122700,88340760,12970,12970,12970,12970,0
|
|
20230808,122600,88340760,12970,12970,12970,12970,16
|
|
20230808,122500,88133240,12980,12980,12980,12980,0
|
|
20230808,122400,88133240,12980,12980,12980,12980,0
|
|
20230808,122300,88133240,12980,12980,12980,12980,0
|
|
20230808,122200,88133240,12980,12980,12980,12980,2
|
|
20230808,122100,88107280,12910,12910,12910,12910,0
|
|
20230808,122000,88107280,12910,12910,12910,12910,200
|
|
20230808,121900,85525280,12910,12910,12910,12910,0
|
|
20230808,121800,85525280,12910,12910,12980,12910,4
|
|
20230808,121700,85473500,12910,12910,12910,12910,1
|
|
20230808,121600,85460590,12910,12910,12910,12910,0
|
|
20230808,121500,85460590,12910,12910,12910,12910,0
|
|
20230808,121400,85460590,12910,12910,12910,12910,0
|
|
20230808,121300,85460590,12910,12910,12910,12910,0
|
|
20230808,121200,85460590,12910,12910,12910,12910,0
|
|
20230808,121100,85460590,12910,12910,12910,12910,0
|
|
20230808,121000,85460590,12910,12910,12910,12910,0
|
|
20230808,120900,85460590,12910,12910,12910,12910,10
|
|
20230808,120800,85331490,12900,12900,12900,12900,35
|
|
20230808,120700,84879990,12910,12910,12910,12900,184
|
|
20230808,120600,82505980,12920,12920,12920,12920,0
|
|
20230808,120500,82505980,12920,12940,12940,12920,173
|
|
20230808,120400,80269290,12940,12940,12940,12940,12
|
|
20230808,120300,80114010,13000,13000,13000,13000,0
|
|
20230808,120200,80114010,13000,13000,13000,13000,0
|
|
20230808,120100,80114010,13000,13000,13000,13000,16
|
|
20230808,120000,79906010,13000,13000,13000,13000,4
|
|
20230808,115900,79854010,13000,13000,13000,13000,5
|
|
20230808,115800,79789010,13000,13000,13000,13000,9
|
|
20230808,115700,79672010,13000,13000,13000,13000,5
|
|
20230808,115600,79607010,13000,13000,13000,13000,4
|
|
20230808,115500,79555010,13000,13000,13000,13000,5
|
|
20230808,115400,79490010,13000,13000,13000,13000,4
|
|
20230808,115300,79438010,12960,12960,12960,12960,5
|
|
20230808,115200,79373210,12960,12960,12960,12960,4
|
|
20230808,115100,79321370,12960,12960,12960,12960,5
|
|
20230808,115000,79256570,12970,12970,12970,12970,4
|
|
20230808,114900,79204690,12980,13010,13010,12980,24
|
|
20230808,114800,78892600,13010,13010,13010,13010,5
|
|
20230808,114700,78827550,13010,13010,13010,13010,4
|
|
20230808,114600,78775510,13010,13010,13010,13010,5
|
|
20230808,114500,78710460,13010,13010,13010,13010,4
|
|
20230808,114400,78658420,13010,13010,13010,13010,5
|
|
20230808,114300,78593370,13010,13010,13010,13010,4
|
|
20230808,114200,78541330,13010,13010,13010,13010,5
|
|
20230808,114100,78476280,13010,13010,13010,13010,4
|
|
20230808,114000,78424240,13010,13010,13010,13010,5
|
|
20230808,113900,78359190,13010,13010,13010,13010,4
|
|
20230808,113800,78307150,13010,13010,13010,13010,9
|
|
20230808,113700,78190060,13010,13010,13010,13010,5
|
|
20230808,113600,78125010,13010,13010,13010,13010,22
|
|
20230808,113500,77838790,13020,13020,13020,13020,5
|
|
20230808,113400,77773690,13020,13020,13020,13020,4
|
|
20230808,113300,77721610,13030,13030,13030,13030,5
|
|
20230808,113200,77656460,13030,13030,13030,13030,4
|
|
20230808,113100,77604340,13030,13030,13030,13030,13
|
|
20230808,113000,77434950,13030,13030,13030,13030,4
|
|
20230808,112900,77382830,13030,13030,13030,13030,5
|
|
20230808,112800,77317680,12990,12990,12990,12990,4
|
|
20230808,112700,77265720,12970,12970,12970,12970,9
|
|
20230808,112600,77148990,12980,12980,12980,12980,5
|
|
20230808,112500,77084090,12990,12990,12990,12990,4
|
|
20230808,112400,77032130,12910,13000,13000,12910,106
|
|
20230808,112300,75662620,13000,12930,13000,12930,15
|
|
20230808,112200,75468390,12930,12930,12930,12930,5
|
|
20230808,112100,75403740,12930,12930,12930,12930,6
|
|
20230808,112000,75326160,12930,12920,12930,12920,32
|
|
20230808,111900,74912670,12930,12930,12930,12930,4
|
|
20230808,111800,74860950,12920,12930,12930,12920,8
|
|
20230808,111700,74757540,12930,12930,12930,12930,7
|
|
20230808,111600,74667030,12930,12940,12940,12930,12
|
|
20230808,111500,74511830,12940,12940,12940,12940,5
|
|
20230808,111400,74447130,12940,12940,12940,12940,4
|
|
20230808,111300,74395370,12930,12990,12990,12930,59
|
|
20230808,111200,73631670,12990,12990,12990,12990,4
|
|
20230808,111100,73579710,12980,12980,12980,12980,4
|
|
20230808,111000,73527790,13010,12950,13010,12950,10
|
|
20230808,110900,73398050,13010,12960,13020,12960,118
|
|
20230808,110800,71861910,13020,13020,13020,13020,4
|
|
20230808,110700,71809830,13020,13020,13020,13020,4
|
|
20230808,110600,71757750,13020,13020,13020,13020,8
|
|
20230808,110500,71653590,13020,13020,13020,13020,4
|
|
20230808,110400,71601510,13020,13020,13020,13020,4
|
|
20230808,110300,71549430,13020,13020,13020,13020,4
|
|
20230808,110200,71497350,13020,13020,13020,13020,19
|
|
20230808,110100,71249970,13020,13020,13020,13020,4
|
|
20230808,110000,71197890,13020,13020,13020,13020,4
|
|
20230808,105900,71145810,13020,13020,13020,13020,4
|
|
20230808,105800,71093730,13020,13020,13020,13020,4
|
|
20230808,105700,71041650,13030,13030,13030,13030,8
|
|
20230808,105600,70937410,13030,13030,13030,13030,4
|
|
20230808,105500,70885290,13030,13040,13040,13030,11
|
|
20230808,105400,70741920,13040,13040,13040,13040,4
|
|
20230808,105300,70689760,13040,13040,13040,13040,4
|
|
20230808,105200,70637600,13050,13050,13050,13050,4
|
|
20230808,105100,70585400,13040,13000,13040,12930,27
|
|
20230808,105000,70234840,13060,13060,13060,13060,4
|
|
20230808,104900,70182600,13060,13060,13060,13060,4
|
|
20230808,104800,70130360,13080,13010,13080,13000,140
|
|
20230808,104700,68310000,13010,13010,13010,13010,4
|
|
20230808,104600,68257960,13000,13000,13000,13000,89
|
|
20230808,104500,67100960,13000,13000,13000,13000,6
|
|
20230808,104400,67022960,13000,12990,13000,12990,5
|
|
20230808,104300,66957970,12990,13010,13010,12990,40
|
|
20230808,104200,66437960,13110,13010,13110,13000,13
|
|
20230808,104100,66268500,13130,13130,13130,13130,4
|
|
20230808,104000,66215980,13150,13020,13150,13020,105
|
|
20230808,103900,64843320,13010,13010,13010,13010,6
|
|
20230808,103800,64765260,13000,13000,13000,13000,2
|
|
20230808,103700,64739260,13000,12990,13000,12990,6
|
|
20230808,103600,64661280,12990,12990,12990,12990,2
|
|
20230808,103500,64635300,12980,13000,13000,12980,61
|
|
20230808,103400,63842640,13000,13000,13000,13000,4
|
|
20230808,103300,63790640,13000,13000,13000,13000,4
|
|
20230808,103200,63738640,13000,13000,13000,13000,4
|
|
20230808,103100,63686640,13000,13000,13000,13000,4
|
|
20230808,103000,63634640,13000,13000,13000,13000,8
|
|
20230808,102900,63530640,13000,13000,13000,13000,4
|
|
20230808,102800,63478640,13000,13000,13000,13000,4
|
|
20230808,102700,63426640,13010,13010,13010,13010,4
|
|
20230808,102600,63374600,13030,13030,13030,13030,4
|
|
20230808,102500,63322480,13060,12950,13060,12950,150
|
|
20230808,102400,61371210,12950,12940,12950,12940,5
|
|
20230808,102300,61306470,12970,12940,12970,12940,14
|
|
20230808,102200,61125190,12930,12950,13000,12930,158
|
|
20230808,102100,59081730,12950,12950,12950,12940,40
|
|
20230808,102000,58564070,13020,13020,13020,13020,4
|
|
20230808,101900,58511990,12940,12940,12940,12940,1
|
|
20230808,101800,58499050,12940,12940,12940,12940,43
|
|
20230808,101700,57942630,12940,13040,13040,12940,51
|
|
20230808,101600,57282290,13050,12950,13050,12950,15
|
|
20230808,101500,57087540,12950,12950,12950,12950,20
|
|
20230808,101400,56828540,12940,12950,12950,12940,9
|
|
20230808,101300,56712020,12950,12960,12960,12940,43
|
|
20230808,101200,56155200,13050,13050,13050,12970,25
|
|
20230808,101100,55830310,13060,13060,13060,13060,5
|
|
20230808,101000,55765010,13060,13060,13060,13060,6
|
|
20230808,100900,55686650,13060,13060,13060,13060,4
|
|
20230808,100800,55634410,12930,13050,13060,12930,320
|
|
20230808,100700,51476010,13050,13050,13050,13050,4
|
|
20230808,100600,51423810,13060,13060,13060,13060,4
|
|
20230808,100500,51371570,13060,13030,13060,13030,9
|
|
20230808,100400,51254110,13030,13010,13030,13010,10
|
|
20230808,100300,51123930,13010,13030,13030,13010,9
|
|
20230808,100200,51006680,13030,13030,13030,13030,4
|
|
20230808,100100,50954560,13010,13060,13060,13010,85
|
|
20230808,100000,49847120,13060,13060,13060,13060,4
|
|
20230808,095900,49794880,13060,13060,13060,13060,4
|
|
20230808,095800,49742640,13060,13060,13060,13060,4
|
|
20230808,095700,49690400,13050,13050,13050,13050,3
|
|
20230808,095600,49651250,13060,13060,13060,13050,20
|
|
20230808,095500,49390180,13060,13060,13060,13060,3
|
|
20230808,095400,49351000,13060,13110,13140,13060,1070
|
|
20230808,095300,35302160,13110,13110,13110,13110,12
|
|
20230808,095200,35144840,13110,13110,13110,13110,4
|
|
20230808,095100,35092400,13060,13110,13110,13060,6
|
|
20230808,095000,35013790,13120,13120,13120,13120,4
|
|
20230808,094900,34961310,13120,13050,13120,13050,6
|
|
20230808,094800,34882730,13120,13130,13130,13120,5
|
|
20230808,094700,34817090,13130,13130,13130,13130,10
|
|
20230808,094600,34685790,13130,13140,13140,13120,27
|
|
20230808,094500,34331450,13140,13030,13140,13030,846
|
|
20230808,094400,23233750,13020,13020,13020,13020,12
|
|
20230808,094300,23077510,13020,13000,13020,13000,70
|
|
20230808,094200,22167330,13010,13020,13020,13010,56
|
|
20230808,094100,21438710,13020,13020,13020,13020,4
|
|
20230808,094000,21386630,13020,13020,13020,13020,4
|
|
20230808,093900,21334550,13010,13010,13010,13010,6
|
|
20230808,093800,21256490,13020,13010,13020,13010,5
|
|
20230808,093700,21191400,13020,13020,13020,13020,4
|
|
20230808,093600,21139320,13020,12980,13020,12980,12
|
|
20230808,093500,20983320,12980,13030,13030,12980,13
|
|
20230808,093400,20814380,12970,13030,13030,12970,24
|
|
20230808,093300,20502860,13000,13000,13000,13000,271
|
|
20230808,093200,16979860,12990,12990,12990,12990,76
|
|
20230808,093100,15992620,12990,13000,13000,12990,9
|
|
20230808,093000,15875660,13000,13000,13000,13000,4
|
|
20230808,092900,15823660,13000,13000,13000,13000,9
|
|
20230808,092800,15706660,12990,12990,12990,12990,63
|
|
20230808,092700,14888290,12990,12990,12990,12990,8
|
|
20230808,092600,14784370,12990,12990,12990,12990,5
|
|
20230808,092500,14719420,12990,12990,12990,12990,12
|
|
20230808,092400,14563540,12990,12990,12990,12990,4
|
|
20230808,092300,14511580,12950,12990,12990,12950,40
|
|
20230808,092200,13993240,12990,12970,12990,12970,22
|
|
20230808,092100,13707820,12980,12970,12980,12950,12
|
|
20230808,092000,13552280,13000,13000,13000,13000,25
|
|
20230808,091900,13227280,13000,13010,13030,13000,104
|
|
20230808,091800,11872460,13010,13030,13030,13010,208
|
|
20230808,091700,9162300,12960,13040,13040,12960,35
|
|
20230808,091600,8707680,13040,13040,13040,13040,4
|
|
20230808,091500,8655520,13040,13040,13040,13040,4
|
|
20230808,091400,8603360,13040,13040,13040,13040,46
|
|
20230808,091300,8003520,13040,13040,13040,13040,5
|
|
20230808,091200,7938320,13030,13000,13040,13000,111
|
|
20230808,091100,6493180,13000,13010,13010,12990,31
|
|
20230808,091000,6090220,13020,13070,13070,13010,68
|
|
20230808,090900,5203400,13080,13100,13100,13080,53
|
|
20230808,090800,4510000,13100,13100,13100,13100,14
|
|
20230808,090700,4326600,13100,13100,13100,13100,54
|
|
20230808,090600,3619200,13120,13090,13120,13090,25
|
|
20230808,090500,3291830,13120,13120,13120,13120,4
|
|
20230808,090400,3239350,13130,13130,13130,13130,104
|
|
20230808,090300,1873830,13130,13130,13130,13130,4
|
|
20230808,090200,1821310,13080,13120,13120,13080,34
|
|
20230808,090100,1375560,13110,13110,13110,13110,2
|
|
20230808,090000,1349340,13110,13100,13110,13100,103
|