690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,202700,285025630,12850,12850,12850,12850,749
|
|
20230822,202600,285025630,12850,12850,12850,12850,0
|
|
20230822,202500,285025630,12850,12850,12850,12850,0
|
|
20230822,202400,285025630,12850,12850,12850,12850,0
|
|
20230822,202300,285025630,12850,12850,12850,12850,0
|
|
20230822,202200,285025630,12850,12850,12850,12850,0
|
|
20230822,202100,285025630,12850,12850,12850,12850,0
|
|
20230822,202000,285025630,12850,12850,12850,12850,0
|
|
20230822,201900,285025630,12850,12850,12850,12850,0
|
|
20230822,201800,285025630,12850,12850,12850,12850,0
|
|
20230822,201700,285025630,12850,12850,12850,12850,0
|
|
20230822,201600,285025630,12850,12850,12850,12850,0
|
|
20230822,201500,285025630,12850,12850,12850,12850,0
|
|
20230822,201400,285025630,12850,12850,12850,12850,0
|
|
20230822,201300,285025630,12850,12850,12850,12850,0
|
|
20230822,201200,285025630,12850,12850,12850,12850,0
|
|
20230822,201100,285025630,12850,12850,12850,12850,0
|
|
20230822,201000,285025630,12850,12850,12850,12850,0
|
|
20230822,200900,285025630,12850,12850,12850,12850,0
|
|
20230822,200800,285025630,12850,12850,12850,12850,0
|
|
20230822,200700,285025630,12850,12850,12850,12850,0
|
|
20230822,200600,285025630,12850,12850,12850,12850,0
|
|
20230822,200500,285025630,12850,12850,12850,12850,0
|
|
20230822,200400,285025630,12850,12850,12850,12850,0
|
|
20230822,200300,285025630,12850,12850,12850,12850,0
|
|
20230822,200200,285025630,12850,12850,12850,12850,0
|
|
20230822,200100,285025630,12850,12850,12850,12850,0
|
|
20230822,200000,285025630,12850,12850,12850,12850,0
|
|
20230822,195900,285025630,12850,12850,12850,12850,0
|
|
20230822,195800,285025630,12850,12850,12850,12850,0
|
|
20230822,195700,285025630,12850,12850,12850,12850,749
|
|
20230822,195600,285025630,12850,12850,12850,12850,0
|
|
20230822,195500,285025630,12850,12850,12850,12850,0
|
|
20230822,195400,285025630,12850,12850,12850,12850,0
|
|
20230822,195300,285025630,12850,12850,12850,12850,0
|
|
20230822,195200,285025630,12850,12850,12850,12850,0
|
|
20230822,195100,285025630,12850,12850,12850,12850,0
|
|
20230822,195000,285025630,12850,12850,12850,12850,0
|
|
20230822,194900,285025630,12850,12850,12850,12850,0
|
|
20230822,194800,285025630,12850,12850,12850,12850,0
|
|
20230822,194700,285025630,12850,12850,12850,12850,0
|
|
20230822,194600,285025630,12850,12850,12850,12850,0
|
|
20230822,194500,285025630,12850,12850,12850,12850,0
|
|
20230822,194400,285025630,12850,12850,12850,12850,0
|
|
20230822,194300,285025630,12850,12850,12850,12850,0
|
|
20230822,194200,285025630,12850,12850,12850,12850,0
|
|
20230822,194100,285025630,12850,12850,12850,12850,0
|
|
20230822,194000,285025630,12850,12850,12850,12850,0
|
|
20230822,193900,285025630,12850,12850,12850,12850,0
|
|
20230822,193800,285025630,12850,12850,12850,12850,0
|
|
20230822,193700,285025630,12850,12850,12850,12850,0
|
|
20230822,193600,285025630,12850,12850,12850,12850,0
|
|
20230822,193500,285025630,12850,12850,12850,12850,0
|
|
20230822,193400,285025630,12850,12850,12850,12850,0
|
|
20230822,193300,285025630,12850,12850,12850,12850,0
|
|
20230822,193200,285025630,12850,12850,12850,12850,0
|
|
20230822,193100,285025630,12850,12850,12850,12850,0
|
|
20230822,193000,285025630,12850,12850,12850,12850,0
|
|
20230822,192900,285025630,12850,12850,12850,12850,0
|
|
20230822,192800,285025630,12850,12850,12850,12850,0
|
|
20230822,192700,285025630,12850,12850,12850,12850,749
|
|
20230822,192600,285025630,12850,12850,12850,12850,0
|
|
20230822,192500,285025630,12850,12850,12850,12850,0
|
|
20230822,192400,285025630,12850,12850,12850,12850,0
|
|
20230822,192300,285025630,12850,12850,12850,12850,0
|
|
20230822,192200,285025630,12850,12850,12850,12850,0
|
|
20230822,192100,285025630,12850,12850,12850,12850,0
|
|
20230822,192000,285025630,12850,12850,12850,12850,0
|
|
20230822,191900,285025630,12850,12850,12850,12850,0
|
|
20230822,191800,285025630,12850,12850,12850,12850,0
|
|
20230822,191700,285025630,12850,12850,12850,12850,0
|
|
20230822,191600,285025630,12850,12850,12850,12850,0
|
|
20230822,191500,285025630,12850,12850,12850,12850,0
|
|
20230822,191400,285025630,12850,12850,12850,12850,0
|
|
20230822,191300,285025630,12850,12850,12850,12850,0
|
|
20230822,191200,285025630,12850,12850,12850,12850,0
|
|
20230822,191100,285025630,12850,12850,12850,12850,0
|
|
20230822,191000,285025630,12850,12850,12850,12850,0
|
|
20230822,190900,285025630,12850,12850,12850,12850,0
|
|
20230822,190800,285025630,12850,12850,12850,12850,0
|
|
20230822,190700,285025630,12850,12850,12850,12850,0
|
|
20230822,190600,285025630,12850,12850,12850,12850,0
|
|
20230822,190500,285025630,12850,12850,12850,12850,0
|
|
20230822,190400,285025630,12850,12850,12850,12850,0
|
|
20230822,190300,285025630,12850,12850,12850,12850,0
|
|
20230822,190200,285025630,12850,12850,12850,12850,0
|
|
20230822,190100,285025630,12850,12850,12850,12850,0
|
|
20230822,190000,285025630,12850,12850,12850,12850,0
|
|
20230822,185900,285025630,12850,12850,12850,12850,0
|
|
20230822,185800,285025630,12850,12850,12850,12850,0
|
|
20230822,185700,285025630,12850,12850,12850,12850,749
|
|
20230822,185600,285025630,12850,12850,12850,12850,0
|
|
20230822,185500,285025630,12850,12850,12850,12850,0
|
|
20230822,185400,285025630,12850,12850,12850,12850,0
|
|
20230822,185300,285025630,12850,12850,12850,12850,0
|
|
20230822,185200,285025630,12850,12850,12850,12850,0
|
|
20230822,185100,285025630,12850,12850,12850,12850,0
|
|
20230822,185000,285025630,12850,12850,12850,12850,0
|
|
20230822,184900,285025630,12850,12850,12850,12850,0
|
|
20230822,184800,285025630,12850,12850,12850,12850,0
|
|
20230822,184700,285025630,12850,12850,12850,12850,0
|
|
20230822,184600,285025630,12850,12850,12850,12850,0
|
|
20230822,184500,285025630,12850,12850,12850,12850,0
|
|
20230822,184400,285025630,12850,12850,12850,12850,0
|
|
20230822,184300,285025630,12850,12850,12850,12850,0
|
|
20230822,184200,285025630,12850,12850,12850,12850,0
|
|
20230822,184100,285025630,12850,12850,12850,12850,0
|
|
20230822,184000,285025630,12850,12850,12850,12850,0
|
|
20230822,183900,285025630,12850,12850,12850,12850,0
|
|
20230822,183800,285025630,12850,12850,12850,12850,0
|
|
20230822,183700,285025630,12850,12850,12850,12850,0
|
|
20230822,183600,285025630,12850,12850,12850,12850,0
|
|
20230822,183500,285025630,12850,12850,12850,12850,0
|
|
20230822,183400,285025630,12850,12850,12850,12850,0
|
|
20230822,183300,285025630,12850,12850,12850,12850,0
|
|
20230822,183200,285025630,12850,12850,12850,12850,0
|
|
20230822,183100,285025630,12850,12850,12850,12850,0
|
|
20230822,183000,285025630,12850,12850,12850,12850,0
|
|
20230822,182900,285025630,12850,12850,12850,12850,0
|
|
20230822,182800,285025630,12850,12850,12850,12850,0
|
|
20230822,182700,285025630,12850,12850,12850,12850,749
|
|
20230822,182600,285025630,12850,12850,12850,12850,0
|
|
20230822,182500,285025630,12850,12850,12850,12850,0
|
|
20230822,182400,285025630,12850,12850,12850,12850,0
|
|
20230822,182300,285025630,12850,12850,12850,12850,0
|
|
20230822,182200,285025630,12850,12850,12850,12850,0
|
|
20230822,182100,285025630,12850,12850,12850,12850,0
|
|
20230822,182000,285025630,12850,12850,12850,12850,0
|
|
20230822,181900,285025630,12850,12850,12850,12850,0
|
|
20230822,181800,285025630,12850,12850,12850,12850,0
|
|
20230822,181700,285025630,12850,12850,12850,12850,0
|
|
20230822,181600,285025630,12850,12850,12850,12850,0
|
|
20230822,181500,285025630,12850,12850,12850,12850,0
|
|
20230822,181400,285025630,12850,12850,12850,12850,0
|
|
20230822,181300,285025630,12850,12850,12850,12850,0
|
|
20230822,181200,285025630,12850,12850,12850,12850,0
|
|
20230822,181100,285025630,12850,12850,12850,12850,0
|
|
20230822,181000,285025630,12850,12850,12850,12850,0
|
|
20230822,180900,285025630,12850,12850,12850,12850,0
|
|
20230822,180800,285025630,12850,12850,12850,12850,0
|
|
20230822,180700,285025630,12850,12850,12850,12850,0
|
|
20230822,180600,285025630,12850,12850,12850,12850,0
|
|
20230822,180500,285025630,12850,12850,12850,12850,0
|
|
20230822,180400,285025630,12850,12850,12850,12850,0
|
|
20230822,180300,285025630,12850,12850,12850,12850,0
|
|
20230822,180200,285025630,12850,12850,12850,12850,0
|
|
20230822,180100,285025630,12850,12850,12850,12850,0
|
|
20230822,180000,285025630,12850,12850,12850,12850,0
|
|
20230822,175900,285025630,12850,12850,12850,12850,0
|
|
20230822,175800,285025630,12850,12850,12850,12850,0
|
|
20230822,175700,285025630,12850,12850,12850,12850,749
|
|
20230822,175600,285025630,12850,12850,12850,12850,0
|
|
20230822,175500,285025630,12850,12850,12850,12850,0
|
|
20230822,175400,285025630,12850,12850,12850,12850,0
|
|
20230822,175300,285025630,12850,12850,12850,12850,0
|
|
20230822,175200,285025630,12850,12850,12850,12850,0
|
|
20230822,175100,285025630,12850,12850,12850,12850,0
|
|
20230822,175000,285025630,12850,12850,12850,12850,0
|
|
20230822,174900,285025630,12850,12850,12850,12850,0
|
|
20230822,174800,285025630,12850,12850,12850,12850,0
|
|
20230822,174700,285025630,12850,12850,12850,12850,0
|
|
20230822,174600,285025630,12850,12850,12850,12850,0
|
|
20230822,174500,285025630,12850,12850,12850,12850,0
|
|
20230822,174400,285025630,12850,12850,12850,12850,0
|
|
20230822,174300,285025630,12850,12850,12850,12850,0
|
|
20230822,174200,285025630,12850,12850,12850,12850,0
|
|
20230822,174100,285025630,12850,12850,12850,12850,0
|
|
20230822,174000,285025630,12850,12850,12850,12850,0
|
|
20230822,173900,285025630,12850,12850,12850,12850,0
|
|
20230822,173800,285025630,12850,12850,12850,12850,0
|
|
20230822,173700,285025630,12850,12850,12850,12850,0
|
|
20230822,173600,285025630,12850,12850,12850,12850,0
|
|
20230822,173500,285025630,12850,12850,12850,12850,0
|
|
20230822,173400,285025630,12850,12850,12850,12850,0
|
|
20230822,173300,285025630,12850,12850,12850,12850,0
|
|
20230822,173200,285025630,12850,12850,12850,12850,0
|
|
20230822,173100,285025630,12850,12850,12850,12850,0
|
|
20230822,173000,285025630,12850,12850,12850,12850,0
|
|
20230822,172900,285025630,12850,12850,12850,12850,0
|
|
20230822,172800,285025630,12850,12850,12850,12850,0
|
|
20230822,172700,285025630,12850,12850,12850,12850,749
|
|
20230822,172600,285025630,12850,12850,12850,12850,0
|
|
20230822,172500,285025630,12850,12850,12850,12850,0
|
|
20230822,172400,285025630,12850,12850,12850,12850,0
|
|
20230822,172300,285025630,12850,12850,12850,12850,0
|
|
20230822,172200,285025630,12850,12850,12850,12850,0
|
|
20230822,172100,285025630,12850,12850,12850,12850,0
|
|
20230822,172000,285025630,12850,12850,12850,12850,0
|
|
20230822,171900,285025630,12850,12850,12850,12850,0
|
|
20230822,171800,285025630,12850,12850,12850,12850,0
|
|
20230822,171700,285025630,12850,12850,12850,12850,0
|
|
20230822,171600,285025630,12850,12850,12850,12850,0
|
|
20230822,171500,285025630,12850,12850,12850,12850,0
|
|
20230822,171400,285025630,12850,12850,12850,12850,0
|
|
20230822,171300,285025630,12850,12850,12850,12850,0
|
|
20230822,171200,285025630,12850,12850,12850,12850,0
|
|
20230822,171100,285025630,12850,12850,12850,12850,0
|
|
20230822,171000,285025630,12850,12850,12850,12850,0
|
|
20230822,170900,285025630,12850,12850,12850,12850,0
|
|
20230822,170800,285025630,12850,12850,12850,12850,0
|
|
20230822,170700,285025630,12850,12850,12850,12850,0
|
|
20230822,170600,285025630,12850,12850,12850,12850,0
|
|
20230822,170500,285025630,12850,12850,12850,12850,0
|
|
20230822,170400,285025630,12850,12850,12850,12850,0
|
|
20230822,170300,285025630,12850,12850,12850,12850,0
|
|
20230822,170200,285025630,12850,12850,12850,12850,0
|
|
20230822,170100,285025630,12850,12850,12850,12850,0
|
|
20230822,170000,285025630,12850,12850,12850,12850,0
|
|
20230822,165900,285025630,12850,12850,12850,12850,0
|
|
20230822,165800,285025630,12850,12850,12850,12850,0
|
|
20230822,165700,285025630,12850,12850,12850,12850,749
|
|
20230822,165600,285025630,12850,12850,12850,12850,0
|
|
20230822,165500,285025630,12850,12850,12850,12850,0
|
|
20230822,165400,285025630,12850,12850,12850,12850,0
|
|
20230822,165300,285025630,12850,12850,12850,12850,0
|
|
20230822,165200,285025630,12850,12850,12850,12850,0
|
|
20230822,165100,285025630,12850,12850,12850,12850,0
|
|
20230822,165000,285025630,12850,12850,12850,12850,0
|
|
20230822,164900,285025630,12850,12850,12850,12850,0
|
|
20230822,164800,285025630,12850,12850,12850,12850,0
|
|
20230822,164700,285025630,12850,12850,12850,12850,0
|
|
20230822,164600,285025630,12850,12850,12850,12850,0
|
|
20230822,164500,285025630,12850,12850,12850,12850,0
|
|
20230822,164400,285025630,12850,12850,12850,12850,0
|
|
20230822,164300,285025630,12850,12850,12850,12850,0
|
|
20230822,164200,285025630,12850,12850,12850,12850,0
|
|
20230822,164100,285025630,12850,12850,12850,12850,0
|
|
20230822,164000,285025630,12850,12850,12850,12850,0
|
|
20230822,163900,285025630,12850,12850,12850,12850,0
|
|
20230822,163800,285025630,12850,12850,12850,12850,0
|
|
20230822,163700,285025630,12850,12850,12850,12850,0
|
|
20230822,163600,285025630,12850,12850,12850,12850,0
|
|
20230822,163500,285025630,12850,12850,12850,12850,0
|
|
20230822,163400,285025630,12850,12850,12850,12850,0
|
|
20230822,163300,285025630,12850,12850,12850,12850,0
|
|
20230822,163200,285025630,12850,12850,12850,12850,0
|
|
20230822,163100,285025630,12850,12850,12850,12850,0
|
|
20230822,163000,285025630,12850,12850,12850,12850,0
|
|
20230822,162900,285025630,12850,12850,12850,12850,0
|
|
20230822,162800,285025630,12850,12850,12850,12850,0
|
|
20230822,162700,285025630,12850,12850,12850,12850,749
|
|
20230822,162600,285025630,12850,12850,12850,12850,0
|
|
20230822,162500,285025630,12850,12850,12850,12850,0
|
|
20230822,162400,285025630,12850,12850,12850,12850,0
|
|
20230822,162300,285025630,12850,12850,12850,12850,0
|
|
20230822,162200,285025630,12850,12850,12850,12850,0
|
|
20230822,162100,285025630,12850,12850,12850,12850,0
|
|
20230822,162000,285025630,12850,12850,12850,12850,0
|
|
20230822,161900,285025630,12850,12850,12850,12850,0
|
|
20230822,161800,285025630,12850,12850,12850,12850,0
|
|
20230822,161700,285025630,12850,12850,12850,12850,0
|
|
20230822,161600,285025630,12850,12850,12850,12850,0
|
|
20230822,161500,285025630,12850,12850,12850,12850,0
|
|
20230822,161400,285025630,12850,12850,12850,12850,0
|
|
20230822,161300,285025630,12850,12850,12850,12850,0
|
|
20230822,161200,285025630,12850,12850,12850,12850,0
|
|
20230822,161100,285025630,12850,12850,12850,12850,0
|
|
20230822,161000,285025630,12850,12850,12850,12850,0
|
|
20230822,160900,285025630,12850,12850,12850,12850,0
|
|
20230822,160800,285025630,12850,12850,12850,12850,0
|
|
20230822,160700,285025630,12850,12850,12850,12850,0
|
|
20230822,160600,285025630,12850,12850,12850,12850,0
|
|
20230822,160500,285025630,12850,12850,12850,12850,0
|
|
20230822,160400,285025630,12850,12850,12850,12850,0
|
|
20230822,160300,285025630,12850,12850,12850,12850,0
|
|
20230822,160200,285025630,12850,12850,12850,12850,0
|
|
20230822,160100,285025630,12850,12850,12850,12850,0
|
|
20230822,160000,285025630,12850,12850,12850,12850,0
|
|
20230822,155900,285025630,12850,12850,12850,12850,0
|
|
20230822,155800,285025630,12850,12850,12850,12850,0
|
|
20230822,155700,285025630,12850,12850,12850,12850,749
|
|
20230822,155600,285025630,12850,12850,12850,12850,0
|
|
20230822,155500,285025630,12850,12850,12850,12850,0
|
|
20230822,155400,285025630,12850,12850,12850,12850,0
|
|
20230822,155300,285025630,12850,12850,12850,12850,0
|
|
20230822,155200,285025630,12850,12850,12850,12850,0
|
|
20230822,155100,285025630,12850,12850,12850,12850,0
|
|
20230822,155000,285025630,12850,12850,12850,12850,0
|
|
20230822,154900,285025630,12850,12850,12850,12850,0
|
|
20230822,154800,285025630,12850,12850,12850,12850,0
|
|
20230822,154700,285025630,12850,12850,12850,12850,0
|
|
20230822,154600,285025630,12850,12850,12850,12850,0
|
|
20230822,154500,285025630,12850,12850,12850,12850,0
|
|
20230822,154400,285025630,12850,12850,12850,12850,0
|
|
20230822,154300,285025630,12850,12850,12850,12850,0
|
|
20230822,154200,285025630,12850,12850,12850,12850,0
|
|
20230822,154100,285025630,12850,12850,12850,12850,0
|
|
20230822,154000,285025630,12850,12850,12850,12850,0
|
|
20230822,153900,285025630,12850,12850,12850,12850,0
|
|
20230822,153800,285025630,12850,12850,12850,12850,0
|
|
20230822,153700,285025630,12850,12850,12850,12850,0
|
|
20230822,153600,285025630,12850,12850,12850,12850,0
|
|
20230822,153500,285025630,12850,12850,12850,12850,0
|
|
20230822,153400,285025630,12850,12850,12850,12850,0
|
|
20230822,153300,285025630,12850,12850,12850,12850,0
|
|
20230822,153200,285025630,12850,12850,12850,12850,0
|
|
20230822,153100,285025630,12850,12850,12850,12850,0
|
|
20230822,153000,285025630,12850,12850,12850,12850,749
|
|
20230822,152900,275400980,12800,12800,12800,12800,0
|
|
20230822,152800,275400980,12800,12800,12800,12800,0
|
|
20230822,152700,275400980,12800,12800,12800,12800,0
|
|
20230822,152600,275400980,12800,12800,12800,12800,0
|
|
20230822,152500,275400980,12800,12800,12800,12800,0
|
|
20230822,152400,275400980,12800,12800,12800,12800,0
|
|
20230822,152300,275400980,12800,12800,12800,12800,0
|
|
20230822,152200,275400980,12800,12800,12800,12800,0
|
|
20230822,152100,275400980,12800,12800,12800,12800,0
|
|
20230822,152000,275400980,12800,12800,12800,12800,0
|
|
20230822,151900,275400980,12800,12800,12800,12780,95
|
|
20230822,151800,274185360,12770,12770,12770,12770,0
|
|
20230822,151700,274185360,12770,12770,12770,12770,0
|
|
20230822,151600,274185360,12770,12790,12800,12770,86
|
|
20230822,151500,273086980,12790,12790,12790,12770,117
|
|
20230822,151400,271592200,12800,12800,12800,12800,3
|
|
20230822,151300,271553800,12800,12790,12800,12790,6
|
|
20230822,151200,271477050,12790,12790,12790,12790,80
|
|
20230822,151100,270453850,12790,12790,12790,12790,0
|
|
20230822,151000,270453850,12790,12790,12790,12790,0
|
|
20230822,150900,270453850,12790,12800,12800,12790,6
|
|
20230822,150800,270377080,12780,12800,12800,12780,214
|
|
20230822,150700,267640610,12800,12850,12850,12800,577
|
|
20230822,150600,260254730,12850,12850,12850,12850,13
|
|
20230822,150500,260087680,12850,12850,12850,12850,2
|
|
20230822,150400,260061980,12800,12850,12850,12800,51
|
|
20230822,150300,259408630,12800,12800,12800,12800,359
|
|
20230822,150200,254813430,12850,12810,12850,12810,62
|
|
20230822,150100,254019170,12810,12830,12830,12810,153
|
|
20230822,150000,252058720,12850,12830,12850,12830,15
|
|
20230822,145900,251866250,12850,12850,12850,12840,8
|
|
20230822,145800,251763470,12870,12870,12870,12870,5
|
|
20230822,145700,251699120,12870,12860,12870,12860,5
|
|
20230822,145600,251634790,12860,12860,12860,12860,5
|
|
20230822,145500,251570490,12870,12870,12870,12870,13
|
|
20230822,145400,251403180,12870,12870,12870,12870,0
|
|
20230822,145300,251403180,12870,12870,12870,12870,1
|
|
20230822,145200,251390310,12870,12870,12870,12850,73
|
|
20230822,145100,250451400,12800,12800,12800,12800,160
|
|
20230822,145000,248403400,12870,12870,12870,12870,0
|
|
20230822,144900,248403400,12870,12870,12870,12870,0
|
|
20230822,144800,248403400,12870,12820,12870,12800,697
|
|
20230822,144700,239478450,12870,12870,12870,12870,0
|
|
20230822,144600,239478450,12870,12870,12870,12810,13
|
|
20230822,144500,239311800,12810,12810,12870,12810,32
|
|
20230822,144400,238901820,12880,12870,12880,12810,119
|
|
20230822,144300,237376690,12890,12890,12890,12890,2
|
|
20230822,144200,237350910,12890,12890,12890,12890,0
|
|
20230822,144100,237350910,12890,12890,12890,12890,1
|
|
20230822,144000,237338020,12800,12890,12890,12800,238
|
|
20230822,143900,234290630,12890,12810,12890,12810,6
|
|
20230822,143800,234213690,12800,12810,12810,12800,13
|
|
20230822,143700,234047190,12880,12880,12880,12880,0
|
|
20230822,143600,234047190,12880,12880,12880,12880,96
|
|
20230822,143500,232810710,12880,12880,12880,12880,2
|
|
20230822,143400,232784950,12880,12880,12880,12880,2
|
|
20230822,143300,232759190,12880,12880,12880,12880,0
|
|
20230822,143200,232759190,12880,12800,12880,12800,128
|
|
20230822,143100,231120710,12810,12810,12810,12810,108
|
|
20230822,143000,229737230,12820,12820,12820,12820,5
|
|
20230822,142900,229673130,12880,12880,12880,12880,1
|
|
20230822,142800,229660250,12870,12870,12870,12870,5
|
|
20230822,142700,229595900,12880,12880,12880,12880,0
|
|
20230822,142600,229595900,12880,12880,12880,12880,0
|
|
20230822,142500,229595900,12880,12880,12880,12880,0
|
|
20230822,142400,229595900,12880,12810,12880,12810,2
|
|
20230822,142300,229570210,12810,12850,12850,12810,137
|
|
20230822,142200,227811240,12880,12880,12880,12880,0
|
|
20230822,142100,227811240,12880,12880,12880,12880,0
|
|
20230822,142000,227811240,12880,12880,12880,12880,0
|
|
20230822,141900,227811240,12880,12880,12880,12880,0
|
|
20230822,141800,227811240,12880,12880,12880,12880,0
|
|
20230822,141700,227811240,12880,12880,12880,12880,0
|
|
20230822,141600,227811240,12880,12880,12880,12880,0
|
|
20230822,141500,227811240,12880,12880,12880,12880,36
|
|
20230822,141400,227347560,12880,12880,12880,12880,19
|
|
20230822,141300,227102840,12880,12880,12880,12880,40
|
|
20230822,141200,226587640,12880,12880,12880,12880,1
|
|
20230822,141100,226574760,12810,12880,12880,12810,81
|
|
20230822,141000,225531690,12880,12880,12880,12880,0
|
|
20230822,140900,225531690,12880,12870,12880,12870,2
|
|
20230822,140800,225505940,12800,12820,12820,12800,125
|
|
20230822,140700,223903830,12870,12870,12870,12870,40
|
|
20230822,140600,223389030,12870,12840,12870,12820,27
|
|
20230822,140500,223042730,12850,12850,12850,12850,1
|
|
20230822,140400,223029880,12850,12850,12850,12850,1
|
|
20230822,140300,223017030,12880,12880,12880,12880,0
|
|
20230822,140200,223017030,12880,12880,12880,12880,0
|
|
20230822,140100,223017030,12880,12880,12880,12880,0
|
|
20230822,140000,223017030,12880,12880,12880,12880,0
|
|
20230822,135900,223017030,12880,12880,12880,12880,0
|
|
20230822,135800,223017030,12880,12880,12880,12880,0
|
|
20230822,135700,223017030,12880,12880,12880,12880,0
|
|
20230822,135600,223017030,12880,12880,12880,12880,0
|
|
20230822,135500,223017030,12880,12880,12880,12880,0
|
|
20230822,135400,223017030,12880,12880,12880,12880,0
|
|
20230822,135300,223017030,12880,12880,12880,12880,0
|
|
20230822,135200,223017030,12880,12880,12880,12880,0
|
|
20230822,135100,223017030,12880,12880,12880,12880,0
|
|
20230822,135000,223017030,12880,12880,12880,12880,0
|
|
20230822,134900,223017030,12880,12880,12880,12880,0
|
|
20230822,134800,223017030,12880,12880,12880,12880,0
|
|
20230822,134700,223017030,12880,12880,12880,12880,0
|
|
20230822,134600,223017030,12880,12880,12880,12880,15
|
|
20230822,134500,222823830,12880,12880,12880,12880,1
|
|
20230822,134400,222810950,12810,12810,12810,12810,0
|
|
20230822,134300,222810950,12810,12810,12810,12810,51
|
|
20230822,134200,222157640,12810,12810,12810,12810,7
|
|
20230822,134100,222067970,12800,12800,12800,12800,0
|
|
20230822,134000,222067970,12800,12800,12800,12800,0
|
|
20230822,133900,222067970,12800,12800,12800,12800,0
|
|
20230822,133800,222067970,12800,12800,12800,12800,0
|
|
20230822,133700,222067970,12800,12800,12800,12800,0
|
|
20230822,133600,222067970,12800,12800,12800,12800,17
|
|
20230822,133500,221850370,12890,12810,12890,12810,10
|
|
20230822,133400,221722190,12800,12800,12800,12800,50
|
|
20230822,133300,221082190,12800,12810,12810,12800,24
|
|
20230822,133200,220774980,12830,12830,12830,12830,0
|
|
20230822,133100,220774980,12830,12830,12830,12830,1
|
|
20230822,133000,220762150,12840,12840,12840,12840,0
|
|
20230822,132900,220762150,12840,12840,12840,12840,5
|
|
20230822,132800,220697950,12850,12850,12850,12850,0
|
|
20230822,132700,220697950,12850,12850,12850,12850,1
|
|
20230822,132600,220685100,12850,12850,12850,12850,10
|
|
20230822,132500,220556600,12900,12800,12900,12800,74
|
|
20230822,132400,219609300,12800,12810,12810,12800,951
|
|
20230822,132300,207432790,12810,12820,12820,12810,199
|
|
20230822,132200,204883500,12830,12840,12840,12830,131
|
|
20230822,132100,203202710,12840,12840,12840,12840,87
|
|
20230822,132000,202085630,12840,12850,12850,12840,142
|
|
20230822,131900,200261280,12860,12860,12860,12860,0
|
|
20230822,131800,200261280,12860,12860,12860,12860,50
|
|
20230822,131700,199618280,12900,12900,12900,12900,0
|
|
20230822,131600,199618280,12900,12900,12900,12900,0
|
|
20230822,131500,199618280,12900,12900,12900,12900,0
|
|
20230822,131400,199618280,12900,12900,12900,12900,1
|
|
20230822,131300,199605380,12850,12860,12860,12850,2
|
|
20230822,131200,199579670,12850,12850,12850,12850,0
|
|
20230822,131100,199579670,12850,12850,12850,12850,8
|
|
20230822,131000,199476870,12900,12900,12900,12900,0
|
|
20230822,130900,199476870,12900,12900,12900,12900,0
|
|
20230822,130800,199476870,12900,12900,12900,12900,1
|
|
20230822,130700,199463970,12850,12880,12880,12850,407
|
|
20230822,130600,194228340,12870,12890,12900,12870,196
|
|
20230822,130500,191705750,12900,12900,12900,12900,1
|
|
20230822,130400,191692850,12870,12850,12870,12850,81
|
|
20230822,130300,190650510,12850,12850,12850,12850,225
|
|
20230822,130200,187759260,12850,12850,12850,12850,0
|
|
20230822,130100,187759260,12850,12850,12850,12850,0
|
|
20230822,130000,187759260,12850,12860,12860,12850,33
|
|
20230822,125900,187335180,12860,12860,12860,12860,104
|
|
20230822,125800,185997740,12850,12850,12850,12850,200
|
|
20230822,125700,183427740,12850,12860,12860,12850,219
|
|
20230822,125600,180611410,12870,12870,12870,12870,76
|
|
20230822,125500,179633290,12880,12880,12880,12880,10
|
|
20230822,125400,179504490,12880,12880,12880,12880,30
|
|
20230822,125300,179118090,12880,12880,12880,12880,277
|
|
20230822,125200,175550330,12880,12900,12900,12880,98
|
|
20230822,125100,174287380,12900,12910,12910,12900,11
|
|
20230822,125000,174145470,12900,12930,12930,12900,221
|
|
20230822,124900,171293550,12930,12930,12930,12930,0
|
|
20230822,124800,171293550,12930,12910,12930,12910,2
|
|
20230822,124700,171267710,12930,12930,12930,12930,0
|
|
20230822,124600,171267710,12930,12930,12930,12930,59
|
|
20230822,124500,170504840,12930,12930,12930,12930,30
|
|
20230822,124400,170116940,12930,12930,12930,12930,0
|
|
20230822,124300,170116940,12930,12930,12930,12930,0
|
|
20230822,124200,170116940,12930,12930,12930,12930,0
|
|
20230822,124100,170116940,12930,12930,12930,12930,1
|
|
20230822,124000,170104010,12920,12920,12920,12920,1
|
|
20230822,123900,170091090,12920,12920,12920,12920,0
|
|
20230822,123800,170091090,12920,12920,12920,12920,0
|
|
20230822,123700,170091090,12920,12920,12920,12920,204
|
|
20230822,123600,167455410,12930,12930,12930,12930,2
|
|
20230822,123500,167429550,12930,12930,12930,12930,58
|
|
20230822,123400,166679610,12930,12930,12930,12930,1
|
|
20230822,123300,166666680,12940,12940,12940,12940,0
|
|
20230822,123200,166666680,12940,12940,12940,12940,1
|
|
20230822,123100,166653740,12930,12930,12940,12930,54
|
|
20230822,123000,165955500,12930,12930,12930,12930,48
|
|
20230822,122900,165334860,12940,12940,12940,12940,0
|
|
20230822,122800,165334860,12940,12940,12940,12940,10
|
|
20230822,122700,165205460,12950,12950,12950,12950,0
|
|
20230822,122600,165205460,12950,12950,12950,12950,0
|
|
20230822,122500,165205460,12950,12950,12950,12950,9
|
|
20230822,122400,165088910,12930,12930,12930,12930,1
|
|
20230822,122300,165075980,12950,12950,12950,12950,0
|
|
20230822,122200,165075980,12950,12940,12950,12940,78
|
|
20230822,122100,164066650,12950,12950,12950,12950,39
|
|
20230822,122000,163561600,12950,12950,12950,12950,0
|
|
20230822,121900,163561600,12950,12950,12950,12950,0
|
|
20230822,121800,163561600,12950,12950,12950,12950,0
|
|
20230822,121700,163561600,12950,12950,12950,12950,10
|
|
20230822,121600,163432100,12950,12950,12950,12950,15
|
|
20230822,121500,163237850,12950,12950,12950,12950,4
|
|
20230822,121400,163186050,12940,12930,12940,12930,244
|
|
20230822,121300,160028740,12940,12940,12940,12940,1
|
|
20230822,121200,160015800,12930,12930,12930,12930,0
|
|
20230822,121100,160015800,12930,12930,12930,12930,0
|
|
20230822,121000,160015800,12930,12930,12930,12930,20
|
|
20230822,120900,159757200,12930,12930,12930,12930,0
|
|
20230822,120800,159757200,12930,12930,12930,12930,0
|
|
20230822,120700,159757200,12930,12930,12930,12930,1
|
|
20230822,120600,159744270,12930,12930,12930,12930,0
|
|
20230822,120500,159744270,12930,12930,12930,12930,0
|
|
20230822,120400,159744270,12930,12930,12930,12930,0
|
|
20230822,120300,159744270,12930,12930,12930,12930,0
|
|
20230822,120200,159744270,12930,12930,12930,12930,1
|
|
20230822,120100,159731340,12930,12930,12930,12930,0
|
|
20230822,120000,159731340,12930,12930,12930,12930,6
|
|
20230822,115900,159653760,12940,12940,12940,12940,0
|
|
20230822,115800,159653760,12940,12940,12940,12940,0
|
|
20230822,115700,159653760,12940,12940,12940,12940,3
|
|
20230822,115600,159614940,12940,12940,12940,12940,0
|
|
20230822,115500,159614940,12940,12900,12940,12900,2
|
|
20230822,115400,159589100,12940,12940,12940,12940,0
|
|
20230822,115300,159589100,12940,12920,12940,12920,112
|
|
20230822,115200,158142040,12940,12940,12940,12940,1
|
|
20230822,115100,158129100,12920,12920,12920,12920,11
|
|
20230822,115000,157986980,12920,12920,12920,12920,10
|
|
20230822,114900,157857780,12920,12920,12920,12920,0
|
|
20230822,114800,157857780,12920,12920,12920,12920,0
|
|
20230822,114700,157857780,12920,12920,12920,12920,0
|
|
20230822,114600,157857780,12920,12920,12920,12920,0
|
|
20230822,114500,157857780,12920,12920,12920,12920,5
|
|
20230822,114400,157793180,12930,12930,12930,12930,0
|
|
20230822,114300,157793180,12930,12930,12930,12930,0
|
|
20230822,114200,157793180,12930,12930,12930,12930,63
|
|
20230822,114100,156978590,12930,12930,12930,12930,0
|
|
20230822,114000,156978590,12930,12930,12930,12930,130
|
|
20230822,113900,155297690,12930,12930,12930,12930,0
|
|
20230822,113800,155297690,12930,12930,12930,12930,2
|
|
20230822,113700,155271830,12930,12930,12930,12930,0
|
|
20230822,113600,155271830,12930,12930,12930,12930,0
|
|
20230822,113500,155271830,12930,12930,12930,12930,0
|
|
20230822,113400,155271830,12930,12930,12930,12930,0
|
|
20230822,113300,155271830,12930,12930,12930,12930,0
|
|
20230822,113200,155271830,12930,12930,12930,12930,0
|
|
20230822,113100,155271830,12930,12930,12930,12930,0
|
|
20230822,113000,155271830,12930,12930,12930,12930,0
|
|
20230822,112900,155271830,12930,12930,12930,12930,0
|
|
20230822,112800,155271830,12930,12930,12930,12930,50
|
|
20230822,112700,154625330,12930,12930,12930,12930,0
|
|
20230822,112600,154625330,12930,12930,12930,12930,0
|
|
20230822,112500,154625330,12930,12930,12930,12930,0
|
|
20230822,112400,154625330,12930,12930,12930,12930,0
|
|
20230822,112300,154625330,12930,12930,12930,12930,0
|
|
20230822,112200,154625330,12930,12930,12930,12930,290
|
|
20230822,112100,150875630,12930,12930,12930,12930,0
|
|
20230822,112000,150875630,12930,12930,12930,12930,0
|
|
20230822,111900,150875630,12930,12930,12930,12930,38
|
|
20230822,111800,150384290,12930,12880,12930,12880,124
|
|
20230822,111700,148784130,12880,12880,12880,12880,0
|
|
20230822,111600,148784130,12880,12880,12880,12880,0
|
|
20230822,111500,148784130,12880,12880,12880,12880,0
|
|
20230822,111400,148784130,12880,12880,12880,12880,2
|
|
20230822,111300,148758370,12880,12880,12880,12880,30
|
|
20230822,111200,148371970,12890,12890,12890,12890,10
|
|
20230822,111100,148243070,12890,12890,12890,12890,0
|
|
20230822,111000,148243070,12890,12890,12890,12890,0
|
|
20230822,110900,148243070,12890,12890,12890,12890,42
|
|
20230822,110800,147701690,12890,12890,12890,12890,10
|
|
20230822,110700,147572790,12900,12900,12900,12900,1
|
|
20230822,110600,147559890,12890,12890,12890,12890,18
|
|
20230822,110500,147327870,12890,12900,12900,12890,347
|
|
20230822,110400,142854930,12930,12930,12930,12930,0
|
|
20230822,110300,142854930,12930,12930,12930,12930,1
|
|
20230822,110200,142842000,12930,12930,12930,12930,1
|
|
20230822,110100,142829070,12930,12930,12930,12930,1
|
|
20230822,110000,142816140,12930,12930,12930,12930,1
|
|
20230822,105900,142803210,12890,12890,12890,12890,0
|
|
20230822,105800,142803210,12890,12930,12930,12890,165
|
|
20230822,105700,140669920,12890,12890,12890,12890,0
|
|
20230822,105600,140669920,12890,12890,12890,12890,0
|
|
20230822,105500,140669920,12890,12930,12930,12890,20
|
|
20230822,105400,140411760,12930,12930,12930,12930,1
|
|
20230822,105300,140398830,12890,12890,12890,12890,22
|
|
20230822,105200,140115250,12930,12930,12930,12930,0
|
|
20230822,105100,140115250,12930,12930,12930,12930,2
|
|
20230822,105000,140089390,12930,12930,12930,12930,0
|
|
20230822,104900,140089390,12930,12930,12930,12930,1
|
|
20230822,104800,140076460,12890,12890,12890,12890,0
|
|
20230822,104700,140076460,12890,12890,12890,12890,2
|
|
20230822,104600,140050680,12890,12890,12890,12890,60
|
|
20230822,104500,139277280,12890,12890,12890,12890,100
|
|
20230822,104400,137988280,12890,12890,12890,12890,60
|
|
20230822,104300,137214880,12910,12910,12910,12910,1
|
|
20230822,104200,137201970,12890,12890,12890,12890,0
|
|
20230822,104100,137201970,12890,12890,12890,12890,0
|
|
20230822,104000,137201970,12890,12890,12890,12890,0
|
|
20230822,103900,137201970,12890,12890,12890,12890,100
|
|
20230822,103800,135912970,12890,12890,12890,12890,100
|
|
20230822,103700,134623970,12890,12900,12900,12890,58
|
|
20230822,103600,133876340,12900,12900,12900,12900,0
|
|
20230822,103500,133876340,12900,12900,12900,12900,1
|
|
20230822,103400,133863440,12900,12900,12900,12900,13
|
|
20230822,103300,133695740,12940,12940,12940,12940,0
|
|
20230822,103200,133695740,12940,12940,12940,12940,0
|
|
20230822,103100,133695740,12940,12940,12940,12940,0
|
|
20230822,103000,133695740,12940,12940,12940,12940,1
|
|
20230822,102900,133682800,12900,12900,12900,12900,21
|
|
20230822,102800,133411900,12900,12900,12900,12900,1
|
|
20230822,102700,133399000,12940,12940,12940,12940,0
|
|
20230822,102600,133399000,12940,12940,12940,12940,0
|
|
20230822,102500,133399000,12940,12940,12940,12940,0
|
|
20230822,102400,133399000,12940,12940,12940,12940,0
|
|
20230822,102300,133399000,12940,12900,12940,12890,539
|
|
20230822,102200,126450970,12940,12940,12940,12940,0
|
|
20230822,102100,126450970,12940,12940,12940,12940,4
|
|
20230822,102000,126399210,12940,12940,12940,12940,1
|
|
20230822,101900,126386270,12940,12940,12940,12940,0
|
|
20230822,101800,126386270,12940,12940,12940,12940,0
|
|
20230822,101700,126386270,12940,12940,12940,12940,1
|
|
20230822,101600,126373330,12940,12950,12950,12940,11
|
|
20230822,101500,126230930,12950,12950,12950,12950,20
|
|
20230822,101400,125971930,12950,12950,12950,12950,8
|
|
20230822,101300,125868330,12950,12940,12950,12890,19
|
|
20230822,101200,125622880,12900,12900,12900,12900,11
|
|
20230822,101100,125480980,12900,12900,12900,12900,0
|
|
20230822,101000,125480980,12900,12890,12900,12890,245
|
|
20230822,100900,122321350,12900,12900,12900,12900,10
|
|
20230822,100800,122192350,12890,12890,12890,12890,50
|
|
20230822,100700,121547850,12900,12900,12900,12890,51
|
|
20230822,100600,120890150,12900,12900,12900,12900,0
|
|
20230822,100500,120890150,12900,12900,12900,12900,1
|
|
20230822,100400,120877250,12900,12900,12900,12900,20
|
|
20230822,100300,120619250,12900,12900,12900,12900,0
|
|
20230822,100200,120619250,12900,12900,12900,12900,569
|
|
20230822,100100,113279150,12880,12880,12880,12880,2
|
|
20230822,100000,113253390,12900,12900,12900,12900,10
|
|
20230822,095900,113124390,12900,12900,12900,12900,5
|
|
20230822,095800,113059890,12960,12960,12960,12960,0
|
|
20230822,095700,113059890,12960,12960,12960,12960,31
|
|
20230822,095600,112658130,12970,12970,12970,12970,0
|
|
20230822,095500,112658130,12970,12970,12970,12970,0
|
|
20230822,095400,112658130,12970,12970,12970,12970,0
|
|
20230822,095300,112658130,12970,12970,12970,12970,0
|
|
20230822,095200,112658130,12970,12970,12970,12970,0
|
|
20230822,095100,112658130,12970,12970,12970,12970,0
|
|
20230822,095000,112658130,12970,12970,12970,12970,1
|
|
20230822,094900,112645160,12890,12890,12890,12890,1
|
|
20230822,094800,112632270,12970,12960,12970,12960,52
|
|
20230822,094700,111958230,12970,12970,12970,12970,0
|
|
20230822,094600,111958230,12970,12910,12970,12910,19
|
|
20230822,094500,111712880,12910,12850,12910,12850,301
|
|
20230822,094400,107844970,12850,12860,12910,12850,83
|
|
20230822,094300,106778350,12970,12910,12970,12910,32
|
|
20230822,094200,106365170,12970,12920,12970,12910,251
|
|
20230822,094100,103124600,12980,12970,12980,12970,11
|
|
20230822,094000,102981830,12970,12940,12970,12940,76
|
|
20230822,093900,101996200,12900,12900,12900,12900,20
|
|
20230822,093800,101738200,12940,12870,12940,12870,542
|
|
20230822,093700,94762200,12860,12820,12860,12820,11
|
|
20230822,093600,94620780,12870,12870,12870,12870,0
|
|
20230822,093500,94620780,12870,12870,12870,12870,0
|
|
20230822,093400,94620780,12870,12870,12870,12870,1
|
|
20230822,093300,94607910,12880,12870,12880,12870,57
|
|
20230822,093200,93873800,12880,12850,12880,12850,12
|
|
20230822,093100,93719550,12860,12800,12860,12800,21
|
|
20230822,093000,93450690,12800,12870,12870,12800,21
|
|
20230822,092900,93181820,12870,12870,12870,12870,0
|
|
20230822,092800,93181820,12870,12870,12870,12870,1
|
|
20230822,092700,93168950,12880,12880,12880,12810,5
|
|
20230822,092600,93104760,12800,12800,12800,12800,100
|
|
20230822,092500,91824760,12790,12890,12890,12790,532
|
|
20230822,092400,84993080,12940,12940,12940,12940,1
|
|
20230822,092300,84980140,12890,12940,12940,12890,2
|
|
20230822,092200,84954310,12770,12960,12960,12770,1617
|
|
20230822,092100,64217120,12970,12970,12970,12970,83
|
|
20230822,092000,63140610,12970,12930,12970,12930,7
|
|
20230822,091900,63050020,12910,12920,12920,12910,500
|
|
20230822,091800,56594950,12920,12930,12930,12920,201
|
|
20230822,091700,53998020,12930,12930,12950,12930,210
|
|
20230822,091600,51282520,12990,12990,12990,12990,0
|
|
20230822,091500,51282520,12990,12990,12990,12990,0
|
|
20230822,091400,51282520,12990,12980,12990,12980,106
|
|
20230822,091300,49906630,12910,12910,12990,12900,593
|
|
20230822,091200,42256130,12900,12970,12970,12900,689
|
|
20230822,091100,33348490,12990,12990,12990,12990,210
|
|
20230822,091000,30620590,12990,12990,12990,12990,390
|
|
20230822,090900,25554490,13000,13000,13020,13000,471
|
|
20230822,090800,19431470,13020,13000,13020,12950,330
|
|
20230822,090700,15147270,13030,13030,13030,13030,0
|
|
20230822,090600,15147270,13030,12950,13030,12950,256
|
|
20230822,090500,11824790,13050,12990,13050,12890,202
|
|
20230822,090400,9197840,12990,12990,12990,12990,5
|
|
20230822,090300,9132890,13000,12990,13000,12990,300
|
|
20230822,090200,5233870,12990,12950,12990,12950,140
|
|
20230822,090100,3418070,13000,13000,13000,12950,185
|
|
20230822,090000,1013320,13000,13000,13000,12820,78
|