690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,202700,847280500,12750,12750,12750,12750,5116
|
|
20230823,202600,847280500,12750,12750,12750,12750,0
|
|
20230823,202500,847280500,12750,12750,12750,12750,0
|
|
20230823,202400,847280500,12750,12750,12750,12750,0
|
|
20230823,202300,847280500,12750,12750,12750,12750,0
|
|
20230823,202200,847280500,12750,12750,12750,12750,0
|
|
20230823,202100,847280500,12750,12750,12750,12750,0
|
|
20230823,202000,847280500,12750,12750,12750,12750,0
|
|
20230823,201900,847280500,12750,12750,12750,12750,0
|
|
20230823,201800,847280500,12750,12750,12750,12750,0
|
|
20230823,201700,847280500,12750,12750,12750,12750,0
|
|
20230823,201600,847280500,12750,12750,12750,12750,0
|
|
20230823,201500,847280500,12750,12750,12750,12750,0
|
|
20230823,201400,847280500,12750,12750,12750,12750,0
|
|
20230823,201300,847280500,12750,12750,12750,12750,0
|
|
20230823,201200,847280500,12750,12750,12750,12750,0
|
|
20230823,201100,847280500,12750,12750,12750,12750,0
|
|
20230823,201000,847280500,12750,12750,12750,12750,0
|
|
20230823,200900,847280500,12750,12750,12750,12750,0
|
|
20230823,200800,847280500,12750,12750,12750,12750,0
|
|
20230823,200700,847280500,12750,12750,12750,12750,0
|
|
20230823,200600,847280500,12750,12750,12750,12750,0
|
|
20230823,200500,847280500,12750,12750,12750,12750,0
|
|
20230823,200400,847280500,12750,12750,12750,12750,0
|
|
20230823,200300,847280500,12750,12750,12750,12750,0
|
|
20230823,200200,847280500,12750,12750,12750,12750,0
|
|
20230823,200100,847280500,12750,12750,12750,12750,0
|
|
20230823,200000,847280500,12750,12750,12750,12750,0
|
|
20230823,195900,847280500,12750,12750,12750,12750,0
|
|
20230823,195800,847280500,12750,12750,12750,12750,0
|
|
20230823,195700,847280500,12750,12750,12750,12750,5116
|
|
20230823,195600,847280500,12750,12750,12750,12750,0
|
|
20230823,195500,847280500,12750,12750,12750,12750,0
|
|
20230823,195400,847280500,12750,12750,12750,12750,0
|
|
20230823,195300,847280500,12750,12750,12750,12750,0
|
|
20230823,195200,847280500,12750,12750,12750,12750,0
|
|
20230823,195100,847280500,12750,12750,12750,12750,0
|
|
20230823,195000,847280500,12750,12750,12750,12750,0
|
|
20230823,194900,847280500,12750,12750,12750,12750,0
|
|
20230823,194800,847280500,12750,12750,12750,12750,0
|
|
20230823,194700,847280500,12750,12750,12750,12750,0
|
|
20230823,194600,847280500,12750,12750,12750,12750,0
|
|
20230823,194500,847280500,12750,12750,12750,12750,0
|
|
20230823,194400,847280500,12750,12750,12750,12750,0
|
|
20230823,194300,847280500,12750,12750,12750,12750,0
|
|
20230823,194200,847280500,12750,12750,12750,12750,0
|
|
20230823,194100,847280500,12750,12750,12750,12750,0
|
|
20230823,194000,847280500,12750,12750,12750,12750,0
|
|
20230823,193900,847280500,12750,12750,12750,12750,0
|
|
20230823,193800,847280500,12750,12750,12750,12750,0
|
|
20230823,193700,847280500,12750,12750,12750,12750,0
|
|
20230823,193600,847280500,12750,12750,12750,12750,0
|
|
20230823,193500,847280500,12750,12750,12750,12750,0
|
|
20230823,193400,847280500,12750,12750,12750,12750,0
|
|
20230823,193300,847280500,12750,12750,12750,12750,0
|
|
20230823,193200,847280500,12750,12750,12750,12750,0
|
|
20230823,193100,847280500,12750,12750,12750,12750,0
|
|
20230823,193000,847280500,12750,12750,12750,12750,0
|
|
20230823,192900,847280500,12750,12750,12750,12750,0
|
|
20230823,192800,847280500,12750,12750,12750,12750,0
|
|
20230823,192700,847280500,12750,12750,12750,12750,5116
|
|
20230823,192600,847280500,12750,12750,12750,12750,0
|
|
20230823,192500,847280500,12750,12750,12750,12750,0
|
|
20230823,192400,847280500,12750,12750,12750,12750,0
|
|
20230823,192300,847280500,12750,12750,12750,12750,0
|
|
20230823,192200,847280500,12750,12750,12750,12750,0
|
|
20230823,192100,847280500,12750,12750,12750,12750,0
|
|
20230823,192000,847280500,12750,12750,12750,12750,0
|
|
20230823,191900,847280500,12750,12750,12750,12750,0
|
|
20230823,191800,847280500,12750,12750,12750,12750,0
|
|
20230823,191700,847280500,12750,12750,12750,12750,0
|
|
20230823,191600,847280500,12750,12750,12750,12750,0
|
|
20230823,191500,847280500,12750,12750,12750,12750,0
|
|
20230823,191400,847280500,12750,12750,12750,12750,0
|
|
20230823,191300,847280500,12750,12750,12750,12750,0
|
|
20230823,191200,847280500,12750,12750,12750,12750,0
|
|
20230823,191100,847280500,12750,12750,12750,12750,0
|
|
20230823,191000,847280500,12750,12750,12750,12750,0
|
|
20230823,190900,847280500,12750,12750,12750,12750,0
|
|
20230823,190800,847280500,12750,12750,12750,12750,0
|
|
20230823,190700,847280500,12750,12750,12750,12750,0
|
|
20230823,190600,847280500,12750,12750,12750,12750,0
|
|
20230823,190500,847280500,12750,12750,12750,12750,0
|
|
20230823,190400,847280500,12750,12750,12750,12750,0
|
|
20230823,190300,847280500,12750,12750,12750,12750,0
|
|
20230823,190200,847280500,12750,12750,12750,12750,0
|
|
20230823,190100,847280500,12750,12750,12750,12750,0
|
|
20230823,190000,847280500,12750,12750,12750,12750,0
|
|
20230823,185900,847280500,12750,12750,12750,12750,0
|
|
20230823,185800,847280500,12750,12750,12750,12750,0
|
|
20230823,185700,847280500,12750,12750,12750,12750,5116
|
|
20230823,185600,847280500,12750,12750,12750,12750,0
|
|
20230823,185500,847280500,12750,12750,12750,12750,0
|
|
20230823,185400,847280500,12750,12750,12750,12750,0
|
|
20230823,185300,847280500,12750,12750,12750,12750,0
|
|
20230823,185200,847280500,12750,12750,12750,12750,0
|
|
20230823,185100,847280500,12750,12750,12750,12750,0
|
|
20230823,185000,847280500,12750,12750,12750,12750,0
|
|
20230823,184900,847280500,12750,12750,12750,12750,0
|
|
20230823,184800,847280500,12750,12750,12750,12750,0
|
|
20230823,184700,847280500,12750,12750,12750,12750,0
|
|
20230823,184600,847280500,12750,12750,12750,12750,0
|
|
20230823,184500,847280500,12750,12750,12750,12750,0
|
|
20230823,184400,847280500,12750,12750,12750,12750,0
|
|
20230823,184300,847280500,12750,12750,12750,12750,0
|
|
20230823,184200,847280500,12750,12750,12750,12750,0
|
|
20230823,184100,847280500,12750,12750,12750,12750,0
|
|
20230823,184000,847280500,12750,12750,12750,12750,0
|
|
20230823,183900,847280500,12750,12750,12750,12750,0
|
|
20230823,183800,847280500,12750,12750,12750,12750,0
|
|
20230823,183700,847280500,12750,12750,12750,12750,0
|
|
20230823,183600,847280500,12750,12750,12750,12750,0
|
|
20230823,183500,847280500,12750,12750,12750,12750,0
|
|
20230823,183400,847280500,12750,12750,12750,12750,0
|
|
20230823,183300,847280500,12750,12750,12750,12750,0
|
|
20230823,183200,847280500,12750,12750,12750,12750,0
|
|
20230823,183100,847280500,12750,12750,12750,12750,0
|
|
20230823,183000,847280500,12750,12750,12750,12750,0
|
|
20230823,182900,847280500,12750,12750,12750,12750,0
|
|
20230823,182800,847280500,12750,12750,12750,12750,0
|
|
20230823,182700,847280500,12750,12750,12750,12750,5116
|
|
20230823,182600,847280500,12750,12750,12750,12750,0
|
|
20230823,182500,847280500,12750,12750,12750,12750,0
|
|
20230823,182400,847280500,12750,12750,12750,12750,0
|
|
20230823,182300,847280500,12750,12750,12750,12750,0
|
|
20230823,182200,847280500,12750,12750,12750,12750,0
|
|
20230823,182100,847280500,12750,12750,12750,12750,0
|
|
20230823,182000,847280500,12750,12750,12750,12750,0
|
|
20230823,181900,847280500,12750,12750,12750,12750,0
|
|
20230823,181800,847280500,12750,12750,12750,12750,0
|
|
20230823,181700,847280500,12750,12750,12750,12750,0
|
|
20230823,181600,847280500,12750,12750,12750,12750,0
|
|
20230823,181500,847280500,12750,12750,12750,12750,0
|
|
20230823,181400,847280500,12750,12750,12750,12750,0
|
|
20230823,181300,847280500,12750,12750,12750,12750,0
|
|
20230823,181200,847280500,12750,12750,12750,12750,0
|
|
20230823,181100,847280500,12750,12750,12750,12750,0
|
|
20230823,181000,847280500,12750,12750,12750,12750,0
|
|
20230823,180900,847280500,12750,12750,12750,12750,0
|
|
20230823,180800,847280500,12750,12750,12750,12750,0
|
|
20230823,180700,847280500,12750,12750,12750,12750,0
|
|
20230823,180600,847280500,12750,12750,12750,12750,0
|
|
20230823,180500,847280500,12750,12750,12750,12750,0
|
|
20230823,180400,847280500,12750,12750,12750,12750,0
|
|
20230823,180300,847280500,12750,12750,12750,12750,0
|
|
20230823,180200,847280500,12750,12750,12750,12750,0
|
|
20230823,180100,847280500,12750,12750,12750,12750,0
|
|
20230823,180000,847280500,12750,12750,12750,12750,0
|
|
20230823,175900,847280500,12750,12750,12750,12750,0
|
|
20230823,175800,847280500,12750,12750,12750,12750,0
|
|
20230823,175700,847280500,12750,12750,12750,12750,5116
|
|
20230823,175600,847280500,12750,12750,12750,12750,0
|
|
20230823,175500,847280500,12750,12750,12750,12750,0
|
|
20230823,175400,847280500,12750,12750,12750,12750,0
|
|
20230823,175300,847280500,12750,12750,12750,12750,0
|
|
20230823,175200,847280500,12750,12750,12750,12750,0
|
|
20230823,175100,847280500,12750,12750,12750,12750,0
|
|
20230823,175000,847280500,12750,12750,12750,12750,0
|
|
20230823,174900,847280500,12750,12750,12750,12750,0
|
|
20230823,174800,847280500,12750,12750,12750,12750,0
|
|
20230823,174700,847280500,12750,12750,12750,12750,0
|
|
20230823,174600,847280500,12750,12750,12750,12750,0
|
|
20230823,174500,847280500,12750,12750,12750,12750,0
|
|
20230823,174400,847280500,12750,12750,12750,12750,0
|
|
20230823,174300,847280500,12750,12750,12750,12750,0
|
|
20230823,174200,847280500,12750,12750,12750,12750,0
|
|
20230823,174100,847280500,12750,12750,12750,12750,0
|
|
20230823,174000,847280500,12750,12750,12750,12750,0
|
|
20230823,173900,847280500,12750,12750,12750,12750,0
|
|
20230823,173800,847280500,12750,12750,12750,12750,0
|
|
20230823,173700,847280500,12750,12750,12750,12750,0
|
|
20230823,173600,847280500,12750,12750,12750,12750,0
|
|
20230823,173500,847280500,12750,12750,12750,12750,0
|
|
20230823,173400,847280500,12750,12750,12750,12750,0
|
|
20230823,173300,847280500,12750,12750,12750,12750,0
|
|
20230823,173200,847280500,12750,12750,12750,12750,0
|
|
20230823,173100,847280500,12750,12750,12750,12750,0
|
|
20230823,173000,847280500,12750,12750,12750,12750,0
|
|
20230823,172900,847280500,12750,12750,12750,12750,0
|
|
20230823,172800,847280500,12750,12750,12750,12750,0
|
|
20230823,172700,847280500,12750,12750,12750,12750,5116
|
|
20230823,172600,847280500,12750,12750,12750,12750,0
|
|
20230823,172500,847280500,12750,12750,12750,12750,0
|
|
20230823,172400,847280500,12750,12750,12750,12750,0
|
|
20230823,172300,847280500,12750,12750,12750,12750,0
|
|
20230823,172200,847280500,12750,12750,12750,12750,0
|
|
20230823,172100,847280500,12750,12750,12750,12750,0
|
|
20230823,172000,847280500,12750,12750,12750,12750,0
|
|
20230823,171900,847280500,12750,12750,12750,12750,0
|
|
20230823,171800,847280500,12750,12750,12750,12750,0
|
|
20230823,171700,847280500,12750,12750,12750,12750,0
|
|
20230823,171600,847280500,12750,12750,12750,12750,0
|
|
20230823,171500,847280500,12750,12750,12750,12750,0
|
|
20230823,171400,847280500,12750,12750,12750,12750,0
|
|
20230823,171300,847280500,12750,12750,12750,12750,0
|
|
20230823,171200,847280500,12750,12750,12750,12750,0
|
|
20230823,171100,847280500,12750,12750,12750,12750,0
|
|
20230823,171000,847280500,12750,12750,12750,12750,0
|
|
20230823,170900,847280500,12750,12750,12750,12750,0
|
|
20230823,170800,847280500,12750,12750,12750,12750,0
|
|
20230823,170700,847280500,12750,12750,12750,12750,0
|
|
20230823,170600,847280500,12750,12750,12750,12750,0
|
|
20230823,170500,847280500,12750,12750,12750,12750,0
|
|
20230823,170400,847280500,12750,12750,12750,12750,0
|
|
20230823,170300,847280500,12750,12750,12750,12750,0
|
|
20230823,170200,847280500,12750,12750,12750,12750,0
|
|
20230823,170100,847280500,12750,12750,12750,12750,0
|
|
20230823,170000,847280500,12750,12750,12750,12750,0
|
|
20230823,165900,847280500,12750,12750,12750,12750,0
|
|
20230823,165800,847280500,12750,12750,12750,12750,0
|
|
20230823,165700,847280500,12750,12750,12750,12750,5116
|
|
20230823,165600,847280500,12750,12750,12750,12750,0
|
|
20230823,165500,847280500,12750,12750,12750,12750,0
|
|
20230823,165400,847280500,12750,12750,12750,12750,0
|
|
20230823,165300,847280500,12750,12750,12750,12750,0
|
|
20230823,165200,847280500,12750,12750,12750,12750,0
|
|
20230823,165100,847280500,12750,12750,12750,12750,0
|
|
20230823,165000,847280500,12750,12750,12750,12750,0
|
|
20230823,164900,847280500,12750,12750,12750,12750,0
|
|
20230823,164800,847280500,12750,12750,12750,12750,0
|
|
20230823,164700,847280500,12750,12750,12750,12750,0
|
|
20230823,164600,847280500,12750,12750,12750,12750,0
|
|
20230823,164500,847280500,12750,12750,12750,12750,0
|
|
20230823,164400,847280500,12750,12750,12750,12750,0
|
|
20230823,164300,847280500,12750,12750,12750,12750,0
|
|
20230823,164200,847280500,12750,12750,12750,12750,0
|
|
20230823,164100,847280500,12750,12750,12750,12750,0
|
|
20230823,164000,847280500,12750,12750,12750,12750,0
|
|
20230823,163900,847280500,12750,12750,12750,12750,0
|
|
20230823,163800,847280500,12750,12750,12750,12750,0
|
|
20230823,163700,847280500,12750,12750,12750,12750,0
|
|
20230823,163600,847280500,12750,12750,12750,12750,0
|
|
20230823,163500,847280500,12750,12750,12750,12750,0
|
|
20230823,163400,847280500,12750,12750,12750,12750,0
|
|
20230823,163300,847280500,12750,12750,12750,12750,0
|
|
20230823,163200,847280500,12750,12750,12750,12750,0
|
|
20230823,163100,847280500,12750,12750,12750,12750,0
|
|
20230823,163000,847280500,12750,12750,12750,12750,0
|
|
20230823,162900,847280500,12750,12750,12750,12750,0
|
|
20230823,162800,847280500,12750,12750,12750,12750,0
|
|
20230823,162700,847280500,12750,12750,12750,12750,5116
|
|
20230823,162600,847280500,12750,12750,12750,12750,0
|
|
20230823,162500,847280500,12750,12750,12750,12750,0
|
|
20230823,162400,847280500,12750,12750,12750,12750,0
|
|
20230823,162300,847280500,12750,12750,12750,12750,0
|
|
20230823,162200,847280500,12750,12750,12750,12750,0
|
|
20230823,162100,847280500,12750,12750,12750,12750,0
|
|
20230823,162000,847280500,12750,12750,12750,12750,0
|
|
20230823,161900,847280500,12750,12750,12750,12750,0
|
|
20230823,161800,847280500,12750,12750,12750,12750,0
|
|
20230823,161700,847280500,12750,12750,12750,12750,0
|
|
20230823,161600,847280500,12750,12750,12750,12750,0
|
|
20230823,161500,847280500,12750,12750,12750,12750,0
|
|
20230823,161400,847280500,12750,12750,12750,12750,0
|
|
20230823,161300,847280500,12750,12750,12750,12750,0
|
|
20230823,161200,847280500,12750,12750,12750,12750,0
|
|
20230823,161100,847280500,12750,12750,12750,12750,0
|
|
20230823,161000,847280500,12750,12750,12750,12750,0
|
|
20230823,160900,847280500,12750,12750,12750,12750,0
|
|
20230823,160800,847280500,12750,12750,12750,12750,0
|
|
20230823,160700,847280500,12750,12750,12750,12750,0
|
|
20230823,160600,847280500,12750,12750,12750,12750,0
|
|
20230823,160500,847280500,12750,12750,12750,12750,0
|
|
20230823,160400,847280500,12750,12750,12750,12750,0
|
|
20230823,160300,847280500,12750,12750,12750,12750,0
|
|
20230823,160200,847280500,12750,12750,12750,12750,0
|
|
20230823,160100,847280500,12750,12750,12750,12750,0
|
|
20230823,160000,847280500,12750,12750,12750,12750,0
|
|
20230823,155900,847280500,12750,12750,12750,12750,0
|
|
20230823,155800,847280500,12750,12750,12750,12750,0
|
|
20230823,155700,847280500,12750,12750,12750,12750,5116
|
|
20230823,155600,847280500,12750,12750,12750,12750,0
|
|
20230823,155500,847280500,12750,12750,12750,12750,0
|
|
20230823,155400,847280500,12750,12750,12750,12750,0
|
|
20230823,155300,847280500,12750,12750,12750,12750,0
|
|
20230823,155200,847280500,12750,12750,12750,12750,0
|
|
20230823,155100,847280500,12750,12750,12750,12750,0
|
|
20230823,155000,847280500,12750,12750,12750,12750,0
|
|
20230823,154900,847280500,12750,12750,12750,12750,0
|
|
20230823,154800,847280500,12750,12750,12750,12750,0
|
|
20230823,154700,847280500,12750,12750,12750,12750,0
|
|
20230823,154600,847280500,12750,12750,12750,12750,0
|
|
20230823,154500,847280500,12750,12750,12750,12750,0
|
|
20230823,154400,847280500,12750,12750,12750,12750,0
|
|
20230823,154300,847280500,12750,12750,12750,12750,0
|
|
20230823,154200,847280500,12750,12750,12750,12750,0
|
|
20230823,154100,847280500,12750,12750,12750,12750,0
|
|
20230823,154000,847280500,12750,12750,12750,12750,0
|
|
20230823,153900,847280500,12750,12750,12750,12750,0
|
|
20230823,153800,847280500,12750,12750,12750,12750,0
|
|
20230823,153700,847280500,12750,12750,12750,12750,0
|
|
20230823,153600,847280500,12750,12750,12750,12750,0
|
|
20230823,153500,847280500,12750,12750,12750,12750,0
|
|
20230823,153400,847280500,12750,12750,12750,12750,0
|
|
20230823,153300,847280500,12750,12750,12750,12750,0
|
|
20230823,153200,847280500,12750,12750,12750,12750,0
|
|
20230823,153100,847280500,12750,12750,12750,12750,0
|
|
20230823,153000,847280500,12750,12750,12750,12750,5116
|
|
20230823,152900,782051500,12550,12550,12550,12550,0
|
|
20230823,152800,782051500,12550,12550,12550,12550,0
|
|
20230823,152700,782051500,12550,12550,12550,12550,0
|
|
20230823,152600,782051500,12550,12550,12550,12550,0
|
|
20230823,152500,782051500,12550,12550,12550,12550,0
|
|
20230823,152400,782051500,12550,12550,12550,12550,0
|
|
20230823,152300,782051500,12550,12550,12550,12550,0
|
|
20230823,152200,782051500,12550,12550,12550,12550,0
|
|
20230823,152100,782051500,12550,12550,12550,12550,0
|
|
20230823,152000,782051500,12550,12550,12550,12550,0
|
|
20230823,151900,782051500,12550,12480,12550,12480,626
|
|
20230823,151800,774200750,12530,12480,12530,12480,2
|
|
20230823,151700,774175740,12540,12500,12540,12480,758
|
|
20230823,151600,764688920,12520,12520,12520,12520,0
|
|
20230823,151500,764688920,12520,12470,12520,12450,82
|
|
20230823,151400,763666890,12470,12470,12470,12470,2
|
|
20230823,151300,763641950,12470,12470,12470,12470,1
|
|
20230823,151200,763629480,12470,12470,12470,12470,101
|
|
20230823,151100,762370010,12470,12470,12470,12470,30
|
|
20230823,151000,761995910,12460,12460,12460,12460,0
|
|
20230823,150900,761995910,12460,12470,12530,12430,563
|
|
20230823,150800,754984440,12470,12470,12470,12470,15
|
|
20230823,150700,754797390,12430,12430,12430,12430,1164
|
|
20230823,150600,740328870,12420,12430,12430,12420,65
|
|
20230823,150500,739521530,12470,12430,12470,12430,524
|
|
20230823,150400,733008170,12420,12500,12500,12410,4855
|
|
20230823,150300,672564870,12500,12510,12540,12500,3529
|
|
20230823,150200,628444780,12510,12510,12510,12510,33
|
|
20230823,150100,628031950,12510,12510,12510,12500,239
|
|
20230823,150000,625043010,12510,12510,12510,12500,44
|
|
20230823,145900,624492630,12510,12500,12510,12500,168
|
|
20230823,145800,622392380,12510,12510,12510,12500,76
|
|
20230823,145700,621442120,12510,12520,12530,12510,281
|
|
20230823,145600,617926370,12520,12530,12530,12520,121
|
|
20230823,145500,616411440,12510,12520,12530,12510,85
|
|
20230823,145400,615347360,12510,12520,12520,12510,293
|
|
20230823,145300,611681750,12520,12520,12520,12510,153
|
|
20230823,145200,609766760,12510,12510,12510,12510,44
|
|
20230823,145100,609216320,12510,12510,12520,12510,54
|
|
20230823,145000,608540720,12510,12520,12520,12510,4
|
|
20230823,144900,608490660,12520,12520,12520,12520,0
|
|
20230823,144800,608490660,12520,12510,12520,12510,150
|
|
20230823,144700,606613390,12510,12510,12510,12510,108
|
|
20230823,144600,605262310,12510,12510,12510,12510,17
|
|
20230823,144500,605049640,12510,12510,12520,12510,14
|
|
20230823,144400,604874400,12510,12510,12510,12510,51
|
|
20230823,144300,604236390,12510,12540,12540,12510,179
|
|
20230823,144200,601997040,12510,12540,12540,12510,2053
|
|
20230823,144100,576295890,12550,12540,12550,12540,679
|
|
20230823,144000,567781200,12550,12540,12550,12540,50
|
|
20230823,143900,567154170,12550,12550,12550,12550,7
|
|
20230823,143800,567066320,12550,12550,12550,12550,77
|
|
20230823,143700,566099970,12550,12560,12560,12550,100
|
|
20230823,143600,564844530,12560,12560,12560,12560,0
|
|
20230823,143500,564844530,12560,12550,12560,12550,398
|
|
20230823,143400,559849540,12560,12560,12560,12560,41
|
|
20230823,143300,559334580,12560,12550,12560,12550,44
|
|
20230823,143200,558782370,12560,12560,12560,12550,145
|
|
20230823,143100,556961550,12560,12560,12560,12560,0
|
|
20230823,143000,556961550,12560,12560,12560,12560,0
|
|
20230823,142900,556961550,12560,12550,12560,12550,29
|
|
20230823,142800,556597520,12550,12560,12560,12550,2
|
|
20230823,142700,556572410,12550,12560,12560,12550,68
|
|
20230823,142600,555719000,12550,12550,12550,12550,15
|
|
20230823,142500,555530750,12550,12550,12550,12550,2
|
|
20230823,142400,555505650,12560,12550,12560,12550,134
|
|
20230823,142300,553823940,12560,12560,12560,12560,1
|
|
20230823,142200,553811380,12560,12550,12560,12550,412
|
|
20230823,142100,548640750,12540,12550,12550,12540,41
|
|
20230823,142000,548126500,12550,12550,12550,12550,2
|
|
20230823,141900,548101400,12550,12540,12550,12540,89
|
|
20230823,141800,546985330,12550,12550,12550,12550,4
|
|
20230823,141700,546935130,12540,12550,12550,12540,3
|
|
20230823,141600,546897500,12540,12550,12550,12540,104
|
|
20230823,141500,545592620,12550,12560,12560,12550,2
|
|
20230823,141400,545567510,12560,12560,12560,12560,1
|
|
20230823,141300,545554950,12550,12560,12560,12550,45
|
|
20230823,141200,544990080,12560,12560,12560,12560,1
|
|
20230823,141100,544977520,12550,12540,12550,12540,95
|
|
20230823,141000,543785540,12550,12550,12550,12550,22
|
|
20230823,140900,543509440,12550,12550,12550,12550,1
|
|
20230823,140800,543496890,12540,12540,12540,12540,67
|
|
20230823,140700,542656710,12540,12540,12540,12540,1
|
|
20230823,140600,542644170,12540,12540,12540,12540,150
|
|
20230823,140500,540763170,12530,12540,12540,12530,247
|
|
20230823,140400,537666510,12540,12540,12540,12540,0
|
|
20230823,140300,537666510,12540,12550,12550,12540,65
|
|
20230823,140200,536850860,12560,12550,12560,12550,12
|
|
20230823,140100,536700160,12550,12550,12550,12550,1
|
|
20230823,140000,536687610,12550,12540,12550,12540,257
|
|
20230823,135900,533463200,12530,12550,12550,12530,305
|
|
20230823,135800,529639450,12560,12560,12560,12560,11
|
|
20230823,135700,529501290,12550,12550,12550,12550,245
|
|
20230823,135600,526426540,12550,12550,12550,12550,34
|
|
20230823,135500,525999840,12540,12540,12540,12520,1079
|
|
20230823,135400,512479730,12520,12530,12530,12520,526
|
|
20230823,135300,505891900,12530,12530,12530,12530,0
|
|
20230823,135200,505891900,12530,12520,12530,12520,52
|
|
20230823,135100,505240850,12520,12520,12520,12520,20
|
|
20230823,135000,504990450,12530,12530,12530,12530,20
|
|
20230823,134900,504739850,12540,12540,12540,12540,100
|
|
20230823,134800,503485850,12540,12540,12540,12540,55
|
|
20230823,134700,502796150,12540,12540,12540,12510,667
|
|
20230823,134600,494449190,12550,12550,12550,12550,102
|
|
20230823,134500,493169090,12550,12550,12550,12550,0
|
|
20230823,134400,493169090,12550,12560,12560,12510,718
|
|
20230823,134300,484167050,12560,12580,12580,12560,99
|
|
20230823,134200,482922140,12590,12590,12590,12590,2
|
|
20230823,134100,482896960,12590,12600,12600,12590,237
|
|
20230823,134000,479911250,12600,12610,12610,12600,4667
|
|
20230823,133900,421106460,12610,12610,12610,12610,8
|
|
20230823,133800,421005580,12620,12610,12620,12600,198
|
|
20230823,133700,418508800,12610,12610,12610,12610,12
|
|
20230823,133600,418357480,12610,12620,12620,12610,402
|
|
20230823,133500,413288230,12620,12620,12620,12620,0
|
|
20230823,133400,413288230,12620,12610,12620,12610,69
|
|
20230823,133300,412418120,12620,12640,12640,12620,1383
|
|
20230823,133200,394961100,12630,12630,12630,12630,35
|
|
20230823,133100,394519050,12630,12630,12630,12630,22
|
|
20230823,133000,394241190,12630,12640,12640,12630,34
|
|
20230823,132900,393811680,12640,12640,12640,12640,40
|
|
20230823,132800,393306080,12660,12660,12660,12660,0
|
|
20230823,132700,393306080,12660,12660,12660,12660,7
|
|
20230823,132600,393217460,12640,12640,12640,12640,10
|
|
20230823,132500,393091060,12640,12640,12640,12630,87
|
|
20230823,132400,391991760,12640,12640,12640,12640,41
|
|
20230823,132300,391473520,12640,12640,12640,12640,45
|
|
20230823,132200,390904720,12640,12660,12660,12640,116
|
|
20230823,132100,389437400,12680,12660,12680,12660,25
|
|
20230823,132000,389120420,12680,12680,12680,12680,1
|
|
20230823,131900,389107740,12690,12690,12690,12690,0
|
|
20230823,131800,389107740,12690,12690,12690,12690,0
|
|
20230823,131700,389107740,12690,12690,12690,12690,1
|
|
20230823,131600,389095050,12650,12660,12660,12650,469
|
|
20230823,131500,383162180,12660,12690,12690,12660,483
|
|
20230823,131400,377039830,12700,12690,12700,12690,49
|
|
20230823,131300,376418010,12680,12680,12680,12680,0
|
|
20230823,131200,376418010,12680,12680,12680,12680,600
|
|
20230823,131100,368810010,12680,12690,12690,12680,94
|
|
20230823,131000,367617290,12690,12690,12690,12690,0
|
|
20230823,130900,367617290,12690,12690,12690,12690,119
|
|
20230823,130800,366107180,12690,12690,12690,12690,0
|
|
20230823,130700,366107180,12690,12690,12690,12690,160
|
|
20230823,130600,364076780,12700,12700,12700,12700,21
|
|
20230823,130500,363810080,12690,12700,12700,12690,510
|
|
20230823,130400,357334200,12700,12700,12700,12700,0
|
|
20230823,130300,357334200,12700,12700,12700,12700,200
|
|
20230823,130200,354794200,12700,12720,12720,12700,746
|
|
20230823,130100,345311650,12730,12730,12730,12720,20
|
|
20230823,130000,345057220,12720,12730,12730,12720,56
|
|
20230823,125900,344344350,12730,12730,12730,12730,0
|
|
20230823,125800,344344350,12730,12730,12730,12730,1
|
|
20230823,125700,344331620,12740,12740,12740,12740,32
|
|
20230823,125600,343923940,12750,12750,12750,12750,2
|
|
20230823,125500,343898440,12760,12760,12760,12760,0
|
|
20230823,125400,343898440,12760,12760,12760,12760,0
|
|
20230823,125300,343898440,12760,12770,12770,12760,156
|
|
20230823,125200,341906880,12770,12770,12770,12770,250
|
|
20230823,125100,338714380,12770,12760,12770,12760,92
|
|
20230823,125000,337540450,12770,12770,12770,12770,0
|
|
20230823,124900,337540450,12770,12750,12770,12750,298
|
|
20230823,124800,333740920,12730,12730,12730,12730,38
|
|
20230823,124700,333257180,12730,12750,12750,12730,449
|
|
20230823,124600,327533930,12750,12750,12750,12750,0
|
|
20230823,124500,327533930,12750,12750,12750,12750,1
|
|
20230823,124400,327521180,12760,12760,12760,12760,1
|
|
20230823,124300,327508420,12760,12760,12760,12760,1
|
|
20230823,124200,327495660,12770,12760,12770,12760,10
|
|
20230823,124100,327368050,12750,12750,12750,12750,0
|
|
20230823,124000,327368050,12750,12750,12750,12750,0
|
|
20230823,123900,327368050,12750,12750,12750,12750,3
|
|
20230823,123800,327329800,12770,12760,12770,12760,30
|
|
20230823,123700,326946760,12770,12770,12770,12770,0
|
|
20230823,123600,326946760,12770,12770,12770,12770,10
|
|
20230823,123500,326819060,12760,12760,12770,12760,4
|
|
20230823,123400,326768010,12760,12770,12770,12760,6
|
|
20230823,123300,326691430,12760,12760,12760,12760,11
|
|
20230823,123200,326551070,12770,12770,12770,12770,0
|
|
20230823,123100,326551070,12770,12770,12770,12770,31
|
|
20230823,123000,326155200,12770,12770,12770,12770,0
|
|
20230823,122900,326155200,12770,12760,12770,12760,6
|
|
20230823,122800,326078620,12760,12720,12760,12720,3
|
|
20230823,122700,326040420,12720,12720,12720,12720,10
|
|
20230823,122600,325913220,12720,12770,12770,12720,5
|
|
20230823,122500,325849570,12720,12720,12720,12720,0
|
|
20230823,122400,325849570,12720,12720,12720,12720,0
|
|
20230823,122300,325849570,12720,12720,12720,12720,0
|
|
20230823,122200,325849570,12720,12720,12720,12720,0
|
|
20230823,122100,325849570,12720,12720,12720,12720,45
|
|
20230823,122000,325277170,12750,12760,12760,12750,55
|
|
20230823,121900,324575820,12750,12750,12750,12750,75
|
|
20230823,121800,323619570,12750,12750,12750,12750,0
|
|
20230823,121700,323619570,12750,12750,12750,12750,2
|
|
20230823,121600,323594070,12790,12790,12790,12790,0
|
|
20230823,121500,323594070,12790,12790,12790,12790,0
|
|
20230823,121400,323594070,12790,12780,12790,12700,1304
|
|
20230823,121300,307013290,12780,12780,12780,12780,1
|
|
20230823,121200,307000510,12800,12800,12800,12800,0
|
|
20230823,121100,307000510,12800,12800,12800,12800,0
|
|
20230823,121000,307000510,12800,12800,12800,12800,1
|
|
20230823,120900,306987710,12800,12800,12800,12800,2
|
|
20230823,120800,306962110,12760,12800,12800,12760,109
|
|
20230823,120700,305569970,12800,12780,12800,12780,2
|
|
20230823,120600,305544390,12780,12780,12780,12780,3
|
|
20230823,120500,305506050,12800,12810,12810,12800,81
|
|
20230823,120400,304468470,12810,12810,12810,12810,6
|
|
20230823,120300,304391610,12810,12810,12810,12810,3
|
|
20230823,120200,304353180,12820,12760,12820,12760,682
|
|
20230823,120100,295631100,12760,12760,12760,12760,170
|
|
20230823,120000,293461900,12760,12770,12770,12760,249
|
|
20230823,115900,290284650,12770,12770,12770,12770,74
|
|
20230823,115800,289339670,12770,12780,12780,12770,277
|
|
20230823,115700,285801610,12770,12780,12780,12770,722
|
|
20230823,115600,276580190,12770,12770,12770,12770,0
|
|
20230823,115500,276580190,12770,12770,12770,12770,1
|
|
20230823,115400,276567420,12760,12760,12760,12760,0
|
|
20230823,115300,276567420,12760,12760,12760,12760,1
|
|
20230823,115200,276554660,12760,12780,12780,12760,968
|
|
20230823,115100,264189780,12790,12800,12800,12790,303
|
|
20230823,115000,260314310,12800,12800,12800,12800,0
|
|
20230823,114900,260314310,12800,12800,12800,12800,593
|
|
20230823,114800,252723910,12800,12800,12800,12800,2
|
|
20230823,114700,252698310,12800,12800,12800,12800,144
|
|
20230823,114600,250855110,12800,12810,12810,12800,7
|
|
20230823,114500,250765460,12800,12800,12800,12800,0
|
|
20230823,114400,250765460,12800,12800,12800,12800,0
|
|
20230823,114300,250765460,12800,12800,12800,12800,156
|
|
20230823,114200,248768660,12800,12800,12800,12800,0
|
|
20230823,114100,248768660,12800,12820,12820,12800,181
|
|
20230823,114000,246451550,12820,12820,12820,12820,4
|
|
20230823,113900,246400270,12810,12810,12810,12810,53
|
|
20230823,113800,245721340,12820,12820,12820,12820,1
|
|
20230823,113700,245708520,12800,12820,12820,12800,32
|
|
20230823,113600,245298520,12820,12810,12820,12810,145
|
|
20230823,113500,243440760,12820,12810,12820,12810,300
|
|
20230823,113400,239596520,12800,12810,12810,12800,80
|
|
20230823,113300,238572420,12800,12800,12800,12800,0
|
|
20230823,113200,238572420,12800,12810,12810,12800,474
|
|
20230823,113100,232504820,12810,12810,12810,12810,19
|
|
20230823,113000,232261430,12810,12810,12810,12810,346
|
|
20230823,112900,227829170,12810,12810,12810,12810,3
|
|
20230823,112800,227790740,12810,12800,12810,12800,102
|
|
20230823,112700,226484940,12810,12810,12810,12810,32
|
|
20230823,112600,226075020,12810,12810,12810,12810,80
|
|
20230823,112500,225050220,12810,12810,12810,12810,120
|
|
20230823,112400,223513020,12810,12810,12810,12810,0
|
|
20230823,112300,223513020,12810,12810,12810,12810,41
|
|
20230823,112200,222987810,12810,12810,12810,12810,239
|
|
20230823,112100,219926220,12820,12820,12820,12820,2
|
|
20230823,112000,219900580,12820,12820,12820,12820,9
|
|
20230823,111900,219785200,12830,12830,12830,12830,1
|
|
20230823,111800,219772370,12810,12830,12830,12810,140
|
|
20230823,111700,217978490,12830,12830,12830,12830,158
|
|
20230823,111600,215951350,12830,12830,12830,12830,100
|
|
20230823,111500,214668350,12830,12820,12830,12820,22
|
|
20230823,111400,214386240,12830,12830,12840,12830,510
|
|
20230823,111300,207842890,12830,12830,12830,12830,54
|
|
20230823,111200,207150070,12830,12840,12840,12830,88
|
|
20230823,111100,206020830,12840,12830,12840,12830,243
|
|
20230823,111000,202900950,12830,12830,12830,12830,3
|
|
20230823,110900,202862460,12840,12840,12840,12840,25
|
|
20230823,110800,202541460,12850,12850,12850,12850,16
|
|
20230823,110700,202335860,12850,12850,12850,12850,0
|
|
20230823,110600,202335860,12850,12850,12850,12850,26
|
|
20230823,110500,202001760,12850,12850,12850,12850,34
|
|
20230823,110400,201564860,12850,12850,12850,12850,60
|
|
20230823,110300,200793860,12850,12860,12860,12850,300
|
|
20230823,110200,196937100,12870,12870,12870,12870,2
|
|
20230823,110100,196911360,12870,12870,12870,12870,289
|
|
20230823,110000,193191930,12870,12870,12870,12870,93
|
|
20230823,105900,191995020,12870,12870,12870,12870,0
|
|
20230823,105800,191995020,12870,12870,12870,12870,32
|
|
20230823,105700,191583180,12870,12870,12870,12870,143
|
|
20230823,105600,189742770,12870,12870,12870,12860,192
|
|
20230823,105500,187271830,12880,12880,12880,12880,15
|
|
20230823,105400,187078630,12870,12890,12890,12870,99
|
|
20230823,105300,185803030,12890,12930,12930,12890,984
|
|
20230823,105200,173103910,12950,12950,12950,12950,0
|
|
20230823,105100,173103910,12950,12950,12950,12950,0
|
|
20230823,105000,173103910,12950,12950,12950,12950,1
|
|
20230823,104900,173090960,12950,12950,12950,12950,1
|
|
20230823,104800,173078010,12950,12940,12950,12920,101
|
|
20230823,104700,171772600,12960,12960,12960,12960,0
|
|
20230823,104600,171772600,12960,12960,12960,12960,10
|
|
20230823,104500,171643000,12960,12960,12960,12960,9
|
|
20230823,104400,171526360,12960,12960,12960,12960,34
|
|
20230823,104300,171085720,12960,12960,12960,12960,10
|
|
20230823,104200,170956120,12960,12960,12960,12960,32
|
|
20230823,104100,170541400,12960,12960,12960,12960,3
|
|
20230823,104000,170502520,12960,12960,12960,12960,0
|
|
20230823,103900,170502520,12960,12960,12960,12960,2
|
|
20230823,103800,170476600,12960,12960,12960,12960,0
|
|
20230823,103700,170476600,12960,12960,12960,12960,0
|
|
20230823,103600,170476600,12960,12960,12960,12960,0
|
|
20230823,103500,170476600,12960,12960,12960,12960,0
|
|
20230823,103400,170476600,12960,12960,12960,12960,0
|
|
20230823,103300,170476600,12960,12960,12960,12960,1
|
|
20230823,103200,170463640,12900,12940,12960,12900,86
|
|
20230823,103100,169352600,12900,12910,12910,12900,1000
|
|
20230823,103000,156452200,12900,12900,12900,12900,0
|
|
20230823,102900,156452200,12900,12940,12940,12900,500
|
|
20230823,102800,149995590,12940,12950,12950,12940,50
|
|
20230823,102700,149348440,12950,12960,12960,12950,23
|
|
20230823,102600,149050460,12950,12950,12950,12950,1
|
|
20230823,102500,149037510,12950,12950,12950,12950,2
|
|
20230823,102400,149011610,12940,12960,12960,12940,210
|
|
20230823,102300,146291550,12960,12970,12970,12960,34
|
|
20230823,102200,145850700,12980,12980,12980,12980,4
|
|
20230823,102100,145798780,13000,13000,13000,13000,0
|
|
20230823,102000,145798780,13000,13000,13000,13000,0
|
|
20230823,101900,145798780,13000,13000,13000,13000,0
|
|
20230823,101800,145798780,13000,13000,13000,13000,0
|
|
20230823,101700,145798780,13000,13000,13000,13000,0
|
|
20230823,101600,145798780,13000,12990,13000,12990,38
|
|
20230823,101500,145304790,13000,13000,13000,13000,0
|
|
20230823,101400,145304790,13000,13000,13000,13000,0
|
|
20230823,101300,145304790,13000,12990,13000,12950,106
|
|
20230823,101200,143929880,12990,13000,13000,12990,9
|
|
20230823,101100,143812930,12990,12990,12990,12990,35
|
|
20230823,101000,143358280,12980,12980,12980,12980,1
|
|
20230823,100900,143345300,12980,12980,12980,12980,3
|
|
20230823,100800,143306360,12980,12980,12980,12980,10
|
|
20230823,100700,143176560,13000,13000,13000,13000,0
|
|
20230823,100600,143176560,13000,13000,13000,13000,6
|
|
20230823,100500,143098560,13000,13000,13000,13000,117
|
|
20230823,100400,141577560,12980,12980,12980,12980,0
|
|
20230823,100300,141577560,12980,12990,12990,12980,59
|
|
20230823,100200,140811330,12990,12990,12990,12990,50
|
|
20230823,100100,140161830,13000,13000,13000,13000,7
|
|
20230823,100000,140070830,13000,13000,13000,13000,1
|
|
20230823,095900,140057830,13000,13000,13000,13000,93
|
|
20230823,095800,138848830,13000,13000,13000,13000,0
|
|
20230823,095700,138848830,13000,13000,13000,13000,8
|
|
20230823,095600,138744830,13000,13000,13000,13000,2
|
|
20230823,095500,138718830,13000,13000,13000,13000,0
|
|
20230823,095400,138718830,13000,13000,13000,13000,0
|
|
20230823,095300,138718830,13000,13000,13000,13000,99
|
|
20230823,095200,137431830,13000,13000,13000,13000,0
|
|
20230823,095100,137431830,13000,13000,13000,13000,9
|
|
20230823,095000,137314830,13000,13000,13000,13000,0
|
|
20230823,094900,137314830,13000,13010,13010,13000,80
|
|
20230823,094800,136274480,13010,13020,13020,13010,130
|
|
20230823,094700,134582070,13020,13020,13020,13020,1
|
|
20230823,094600,134569050,13020,13020,13020,13020,118
|
|
20230823,094500,133032690,13020,13020,13020,13020,1
|
|
20230823,094400,133019670,13020,13020,13020,13020,0
|
|
20230823,094300,133019670,13020,13020,13020,13020,11
|
|
20230823,094200,132876450,13010,13010,13010,13010,124
|
|
20230823,094100,131263210,13020,13020,13020,13020,0
|
|
20230823,094000,131263210,13020,13010,13020,13010,47
|
|
20230823,093900,130651430,13010,13020,13020,13010,367
|
|
20230823,093800,125876670,13020,13030,13030,13020,131
|
|
20230823,093700,124171040,13030,13030,13030,13030,13
|
|
20230823,093600,124001650,13030,13060,13070,13030,15
|
|
20230823,093500,123805990,13070,13050,13070,13050,4
|
|
20230823,093400,123753750,13100,13100,13100,13100,0
|
|
20230823,093300,123753750,13100,13060,13100,13060,300
|
|
20230823,093200,119828150,13070,13020,13070,13020,4
|
|
20230823,093100,119775920,13080,13080,13080,13080,4
|
|
20230823,093000,119723600,13080,13080,13080,13080,2
|
|
20230823,092900,119697440,13080,13010,13080,13010,101
|
|
20230823,092800,118383360,13010,13020,13020,13010,33
|
|
20230823,092700,117954020,13020,13020,13020,13020,1
|
|
20230823,092600,117941000,13030,13030,13030,13030,20
|
|
20230823,092500,117680400,13030,13040,13040,13030,100
|
|
20230823,092400,116376520,13040,13040,13040,13040,0
|
|
20230823,092300,116376520,13040,13040,13050,13040,69
|
|
20230823,092200,115476560,13040,13040,13040,13040,14
|
|
20230823,092100,115294000,13050,13100,13100,13050,209
|
|
20230823,092000,112565930,13110,13110,13110,13110,3
|
|
20230823,091900,112526600,13110,13110,13150,13110,540
|
|
20230823,091800,105446610,13110,13110,13110,13080,111
|
|
20230823,091700,103991430,13110,13160,13160,13110,730
|
|
20230823,091600,94412910,13140,13160,13160,13140,58
|
|
20230823,091500,93650260,13170,13170,13170,13170,232
|
|
20230823,091400,90594820,13180,13170,13180,13170,241
|
|
20230823,091300,87420200,13170,13150,13170,13150,268
|
|
20230823,091200,83894250,13150,13170,13170,13150,813
|
|
20230823,091100,73203260,13170,13130,13170,13130,345
|
|
20230823,091000,68665980,13120,13090,13120,13060,1499
|
|
20230823,090900,49024220,13040,13040,13100,13030,217
|
|
20230823,090800,46185830,13040,13040,13050,13040,197
|
|
20230823,090700,43616920,13110,13110,13110,13110,70
|
|
20230823,090600,42699220,13110,13110,13120,13030,64
|
|
20230823,090500,41862650,13110,13090,13110,13090,246
|
|
20230823,090400,38641190,13090,13090,13100,13010,457
|
|
20230823,090300,32684580,13100,13090,13100,13090,166
|
|
20230823,090200,30511150,13090,13000,13100,13000,712
|
|
20230823,090100,21238910,12970,12990,13000,12930,124
|
|
20230823,090000,19630020,13000,12930,13000,12930,1513
|