610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,190700,1026194690,12860,12860,12860,12860,3619
|
|
20230908,190600,1026194690,12860,12860,12860,12860,0
|
|
20230908,190500,1026194690,12860,12860,12860,12860,0
|
|
20230908,190400,1026194690,12860,12860,12860,12860,0
|
|
20230908,190300,1026194690,12860,12860,12860,12860,0
|
|
20230908,190200,1026194690,12860,12860,12860,12860,0
|
|
20230908,190100,1026194690,12860,12860,12860,12860,0
|
|
20230908,190000,1026194690,12860,12860,12860,12860,0
|
|
20230908,185900,1026194690,12860,12860,12860,12860,0
|
|
20230908,185800,1026194690,12860,12860,12860,12860,0
|
|
20230908,185700,1026194690,12860,12860,12860,12860,0
|
|
20230908,185600,1026194690,12860,12860,12860,12860,0
|
|
20230908,185500,1026194690,12860,12860,12860,12860,0
|
|
20230908,185400,1026194690,12860,12860,12860,12860,0
|
|
20230908,185300,1026194690,12860,12860,12860,12860,0
|
|
20230908,185200,1026194690,12860,12860,12860,12860,0
|
|
20230908,185100,1026194690,12860,12860,12860,12860,0
|
|
20230908,185000,1026194690,12860,12860,12860,12860,0
|
|
20230908,184900,1026194690,12860,12860,12860,12860,0
|
|
20230908,184800,1026194690,12860,12860,12860,12860,0
|
|
20230908,184700,1026194690,12860,12860,12860,12860,0
|
|
20230908,184600,1026194690,12860,12860,12860,12860,0
|
|
20230908,184500,1026194690,12860,12860,12860,12860,0
|
|
20230908,184400,1026194690,12860,12860,12860,12860,0
|
|
20230908,184300,1026194690,12860,12860,12860,12860,0
|
|
20230908,184200,1026194690,12860,12860,12860,12860,0
|
|
20230908,184100,1026194690,12860,12860,12860,12860,0
|
|
20230908,184000,1026194690,12860,12860,12860,12860,0
|
|
20230908,183900,1026194690,12860,12860,12860,12860,0
|
|
20230908,183800,1026194690,12860,12860,12860,12860,0
|
|
20230908,183700,1026194690,12860,12860,12860,12860,3619
|
|
20230908,183600,1026194690,12860,12860,12860,12860,0
|
|
20230908,183500,1026194690,12860,12860,12860,12860,0
|
|
20230908,183400,1026194690,12860,12860,12860,12860,0
|
|
20230908,183300,1026194690,12860,12860,12860,12860,0
|
|
20230908,183200,1026194690,12860,12860,12860,12860,0
|
|
20230908,183100,1026194690,12860,12860,12860,12860,0
|
|
20230908,183000,1026194690,12860,12860,12860,12860,0
|
|
20230908,182900,1026194690,12860,12860,12860,12860,0
|
|
20230908,182800,1026194690,12860,12860,12860,12860,0
|
|
20230908,182700,1026194690,12860,12860,12860,12860,0
|
|
20230908,182600,1026194690,12860,12860,12860,12860,0
|
|
20230908,182500,1026194690,12860,12860,12860,12860,0
|
|
20230908,182400,1026194690,12860,12860,12860,12860,0
|
|
20230908,182300,1026194690,12860,12860,12860,12860,0
|
|
20230908,182200,1026194690,12860,12860,12860,12860,0
|
|
20230908,182100,1026194690,12860,12860,12860,12860,0
|
|
20230908,182000,1026194690,12860,12860,12860,12860,0
|
|
20230908,181900,1026194690,12860,12860,12860,12860,0
|
|
20230908,181800,1026194690,12860,12860,12860,12860,0
|
|
20230908,181700,1026194690,12860,12860,12860,12860,0
|
|
20230908,181600,1026194690,12860,12860,12860,12860,0
|
|
20230908,181500,1026194690,12860,12860,12860,12860,0
|
|
20230908,181400,1026194690,12860,12860,12860,12860,0
|
|
20230908,181300,1026194690,12860,12860,12860,12860,0
|
|
20230908,181200,1026194690,12860,12860,12860,12860,0
|
|
20230908,181100,1026194690,12860,12860,12860,12860,0
|
|
20230908,181000,1026194690,12860,12860,12860,12860,0
|
|
20230908,180900,1026194690,12860,12860,12860,12860,0
|
|
20230908,180800,1026194690,12860,12860,12860,12860,0
|
|
20230908,180700,1026194690,12860,12860,12860,12860,3619
|
|
20230908,180600,1026194690,12860,12860,12860,12860,0
|
|
20230908,180500,1026194690,12860,12860,12860,12860,0
|
|
20230908,180400,1026194690,12860,12860,12860,12860,0
|
|
20230908,180300,1026194690,12860,12860,12860,12860,0
|
|
20230908,180200,1026194690,12860,12860,12860,12860,0
|
|
20230908,180100,1026194690,12860,12860,12860,12860,0
|
|
20230908,180000,1026194690,12860,12860,12860,12860,0
|
|
20230908,175900,1026194690,12860,12860,12860,12860,0
|
|
20230908,175800,1026194690,12860,12860,12860,12860,0
|
|
20230908,175700,1026194690,12860,12860,12860,12860,0
|
|
20230908,175600,1026194690,12860,12860,12860,12860,0
|
|
20230908,175500,1026194690,12860,12860,12860,12860,0
|
|
20230908,175400,1026194690,12860,12860,12860,12860,0
|
|
20230908,175300,1026194690,12860,12860,12860,12860,0
|
|
20230908,175200,1026194690,12860,12860,12860,12860,0
|
|
20230908,175100,1026194690,12860,12860,12860,12860,0
|
|
20230908,175000,1026194690,12860,12860,12860,12860,0
|
|
20230908,174900,1026194690,12860,12860,12860,12860,0
|
|
20230908,174800,1026194690,12860,12860,12860,12860,0
|
|
20230908,174700,1026194690,12860,12860,12860,12860,0
|
|
20230908,174600,1026194690,12860,12860,12860,12860,0
|
|
20230908,174500,1026194690,12860,12860,12860,12860,0
|
|
20230908,174400,1026194690,12860,12860,12860,12860,0
|
|
20230908,174300,1026194690,12860,12860,12860,12860,0
|
|
20230908,174200,1026194690,12860,12860,12860,12860,0
|
|
20230908,174100,1026194690,12860,12860,12860,12860,0
|
|
20230908,174000,1026194690,12860,12860,12860,12860,0
|
|
20230908,173900,1026194690,12860,12860,12860,12860,0
|
|
20230908,173800,1026194690,12860,12860,12860,12860,0
|
|
20230908,173700,1026194690,12860,12860,12860,12860,3619
|
|
20230908,173600,1026194690,12860,12860,12860,12860,0
|
|
20230908,173500,1026194690,12860,12860,12860,12860,0
|
|
20230908,173400,1026194690,12860,12860,12860,12860,0
|
|
20230908,173300,1026194690,12860,12860,12860,12860,0
|
|
20230908,173200,1026194690,12860,12860,12860,12860,0
|
|
20230908,173100,1026194690,12860,12860,12860,12860,0
|
|
20230908,173000,1026194690,12860,12860,12860,12860,0
|
|
20230908,172900,1026194690,12860,12860,12860,12860,0
|
|
20230908,172800,1026194690,12860,12860,12860,12860,0
|
|
20230908,172700,1026194690,12860,12860,12860,12860,0
|
|
20230908,172600,1026194690,12860,12860,12860,12860,0
|
|
20230908,172500,1026194690,12860,12860,12860,12860,0
|
|
20230908,172400,1026194690,12860,12860,12860,12860,0
|
|
20230908,172300,1026194690,12860,12860,12860,12860,0
|
|
20230908,172200,1026194690,12860,12860,12860,12860,0
|
|
20230908,172100,1026194690,12860,12860,12860,12860,0
|
|
20230908,172000,1026194690,12860,12860,12860,12860,0
|
|
20230908,171900,1026194690,12860,12860,12860,12860,0
|
|
20230908,171800,1026194690,12860,12860,12860,12860,0
|
|
20230908,171700,1026194690,12860,12860,12860,12860,0
|
|
20230908,171600,1026194690,12860,12860,12860,12860,0
|
|
20230908,171500,1026194690,12860,12860,12860,12860,0
|
|
20230908,171400,1026194690,12860,12860,12860,12860,0
|
|
20230908,171300,1026194690,12860,12860,12860,12860,0
|
|
20230908,171200,1026194690,12860,12860,12860,12860,0
|
|
20230908,171100,1026194690,12860,12860,12860,12860,0
|
|
20230908,171000,1026194690,12860,12860,12860,12860,0
|
|
20230908,170900,1026194690,12860,12860,12860,12860,0
|
|
20230908,170800,1026194690,12860,12860,12860,12860,0
|
|
20230908,170700,1026194690,12860,12860,12860,12860,3619
|
|
20230908,170600,1026194690,12860,12860,12860,12860,0
|
|
20230908,170500,1026194690,12860,12860,12860,12860,0
|
|
20230908,170400,1026194690,12860,12860,12860,12860,0
|
|
20230908,170300,1026194690,12860,12860,12860,12860,0
|
|
20230908,170200,1026194690,12860,12860,12860,12860,0
|
|
20230908,170100,1026194690,12860,12860,12860,12860,0
|
|
20230908,170000,1026194690,12860,12860,12860,12860,0
|
|
20230908,165900,1026194690,12860,12860,12860,12860,0
|
|
20230908,165800,1026194690,12860,12860,12860,12860,0
|
|
20230908,165700,1026194690,12860,12860,12860,12860,0
|
|
20230908,165600,1026194690,12860,12860,12860,12860,0
|
|
20230908,165500,1026194690,12860,12860,12860,12860,0
|
|
20230908,165400,1026194690,12860,12860,12860,12860,0
|
|
20230908,165300,1026194690,12860,12860,12860,12860,0
|
|
20230908,165200,1026194690,12860,12860,12860,12860,0
|
|
20230908,165100,1026194690,12860,12860,12860,12860,0
|
|
20230908,165000,1026194690,12860,12860,12860,12860,0
|
|
20230908,164900,1026194690,12860,12860,12860,12860,0
|
|
20230908,164800,1026194690,12860,12860,12860,12860,0
|
|
20230908,164700,1026194690,12860,12860,12860,12860,0
|
|
20230908,164600,1026194690,12860,12860,12860,12860,0
|
|
20230908,164500,1026194690,12860,12860,12860,12860,0
|
|
20230908,164400,1026194690,12860,12860,12860,12860,0
|
|
20230908,164300,1026194690,12860,12860,12860,12860,0
|
|
20230908,164200,1026194690,12860,12860,12860,12860,0
|
|
20230908,164100,1026194690,12860,12860,12860,12860,0
|
|
20230908,164000,1026194690,12860,12860,12860,12860,0
|
|
20230908,163900,1026194690,12860,12860,12860,12860,0
|
|
20230908,163800,1026194690,12860,12860,12860,12860,0
|
|
20230908,163700,1026194690,12860,12860,12860,12860,3619
|
|
20230908,163600,1026194690,12860,12860,12860,12860,0
|
|
20230908,163500,1026194690,12860,12860,12860,12860,0
|
|
20230908,163400,1026194690,12860,12860,12860,12860,0
|
|
20230908,163300,1026194690,12860,12860,12860,12860,0
|
|
20230908,163200,1026194690,12860,12860,12860,12860,0
|
|
20230908,163100,1026194690,12860,12860,12860,12860,0
|
|
20230908,163000,1026194690,12860,12860,12860,12860,0
|
|
20230908,162900,1026194690,12860,12860,12860,12860,0
|
|
20230908,162800,1026194690,12860,12860,12860,12860,0
|
|
20230908,162700,1026194690,12860,12860,12860,12860,0
|
|
20230908,162600,1026194690,12860,12860,12860,12860,0
|
|
20230908,162500,1026194690,12860,12860,12860,12860,0
|
|
20230908,162400,1026194690,12860,12860,12860,12860,0
|
|
20230908,162300,1026194690,12860,12860,12860,12860,0
|
|
20230908,162200,1026194690,12860,12860,12860,12860,0
|
|
20230908,162100,1026194690,12860,12860,12860,12860,0
|
|
20230908,162000,1026194690,12860,12860,12860,12860,0
|
|
20230908,161900,1026194690,12860,12860,12860,12860,0
|
|
20230908,161800,1026194690,12860,12860,12860,12860,0
|
|
20230908,161700,1026194690,12860,12860,12860,12860,0
|
|
20230908,161600,1026194690,12860,12860,12860,12860,0
|
|
20230908,161500,1026194690,12860,12860,12860,12860,0
|
|
20230908,161400,1026194690,12860,12860,12860,12860,0
|
|
20230908,161300,1026194690,12860,12860,12860,12860,0
|
|
20230908,161200,1026194690,12860,12860,12860,12860,0
|
|
20230908,161100,1026194690,12860,12860,12860,12860,0
|
|
20230908,161000,1026194690,12860,12860,12860,12860,0
|
|
20230908,160900,1026194690,12860,12860,12860,12860,0
|
|
20230908,160800,1026194690,12860,12860,12860,12860,0
|
|
20230908,160700,1026194690,12860,12860,12860,12860,3619
|
|
20230908,160600,1026194690,12860,12860,12860,12860,0
|
|
20230908,160500,1026194690,12860,12860,12860,12860,0
|
|
20230908,160400,1026194690,12860,12860,12860,12860,0
|
|
20230908,160300,1026194690,12860,12860,12860,12860,0
|
|
20230908,160200,1026194690,12860,12860,12860,12860,0
|
|
20230908,160100,1026194690,12860,12860,12860,12860,0
|
|
20230908,160000,1026194690,12860,12860,12860,12860,0
|
|
20230908,155900,1026194690,12860,12860,12860,12860,0
|
|
20230908,155800,1026194690,12860,12860,12860,12860,0
|
|
20230908,155700,1026194690,12860,12860,12860,12860,0
|
|
20230908,155600,1026194690,12860,12860,12860,12860,0
|
|
20230908,155500,1026194690,12860,12860,12860,12860,0
|
|
20230908,155400,1026194690,12860,12860,12860,12860,0
|
|
20230908,155300,1026194690,12860,12860,12860,12860,0
|
|
20230908,155200,1026194690,12860,12860,12860,12860,0
|
|
20230908,155100,1026194690,12860,12860,12860,12860,0
|
|
20230908,155000,1026194690,12860,12860,12860,12860,0
|
|
20230908,154900,1026194690,12860,12860,12860,12860,0
|
|
20230908,154800,1026194690,12860,12860,12860,12860,0
|
|
20230908,154700,1026194690,12860,12860,12860,12860,0
|
|
20230908,154600,1026194690,12860,12860,12860,12860,0
|
|
20230908,154500,1026194690,12860,12860,12860,12860,0
|
|
20230908,154400,1026194690,12860,12860,12860,12860,0
|
|
20230908,154300,1026194690,12860,12860,12860,12860,0
|
|
20230908,154200,1026194690,12860,12860,12860,12860,0
|
|
20230908,154100,1026194690,12860,12860,12860,12860,0
|
|
20230908,154000,1026194690,12860,12860,12860,12860,0
|
|
20230908,153900,1026194690,12860,12860,12860,12860,0
|
|
20230908,153800,1026194690,12860,12860,12860,12860,0
|
|
20230908,153700,1026194690,12860,12860,12860,12860,3619
|
|
20230908,153600,1026194690,12860,12860,12860,12860,0
|
|
20230908,153500,1026194690,12860,12860,12860,12860,0
|
|
20230908,153400,1026194690,12860,12860,12860,12860,0
|
|
20230908,153300,1026194690,12860,12860,12860,12860,0
|
|
20230908,153200,1026194690,12860,12860,12860,12860,0
|
|
20230908,153100,1026194690,12860,12860,12860,12860,0
|
|
20230908,153000,1026194690,12860,12860,12860,12860,3619
|
|
20230908,152900,979654350,12900,12900,12900,12900,0
|
|
20230908,152800,979654350,12900,12900,12900,12900,0
|
|
20230908,152700,979654350,12900,12900,12900,12900,0
|
|
20230908,152600,979654350,12900,12900,12900,12900,0
|
|
20230908,152500,979654350,12900,12900,12900,12900,0
|
|
20230908,152400,979654350,12900,12900,12900,12900,0
|
|
20230908,152300,979654350,12900,12900,12900,12900,0
|
|
20230908,152200,979654350,12900,12900,12900,12900,0
|
|
20230908,152100,979654350,12900,12900,12900,12900,0
|
|
20230908,152000,979654350,12900,12900,12900,12900,0
|
|
20230908,151900,979654350,12900,12900,12900,12900,90
|
|
20230908,151800,978493350,12890,12890,12900,12890,365
|
|
20230908,151700,973786360,12900,12900,12900,12890,225
|
|
20230908,151600,970884860,12900,12900,12900,12890,144
|
|
20230908,151500,969027350,12900,12900,12900,12890,334
|
|
20230908,151400,964721750,12890,12890,12890,12880,381
|
|
20230908,151300,959811660,12880,12890,12890,12880,171
|
|
20230908,151200,957609110,12880,12890,12890,12880,101
|
|
20230908,151100,956307270,12890,12890,12890,12880,72
|
|
20230908,151000,955379280,12890,12890,12890,12890,66
|
|
20230908,150900,954528540,12890,12880,12890,12880,69
|
|
20230908,150800,953639720,12880,12890,12890,12880,807
|
|
20230908,150700,943245430,12890,12880,12890,12880,349
|
|
20230908,150600,938750010,12880,12880,12880,12870,66
|
|
20230908,150500,937900020,12880,12880,12880,12880,40
|
|
20230908,150400,937384820,12880,12880,12880,12870,128
|
|
20230908,150300,935736270,12880,12880,12880,12880,4
|
|
20230908,150200,935684750,12880,12880,12890,12880,236
|
|
20230908,150100,932644260,12890,12890,12890,12890,40
|
|
20230908,150000,932128660,12890,12890,12890,12890,87
|
|
20230908,145900,931007230,12880,12890,12890,12880,67
|
|
20230908,145800,930143870,12890,12900,12900,12890,110
|
|
20230908,145700,928725190,12890,12900,12900,12890,44
|
|
20230908,145600,928157700,12880,12900,12900,12880,73
|
|
20230908,145500,927216210,12900,12900,12900,12900,67
|
|
20230908,145400,926351910,12900,12900,12900,12890,202
|
|
20230908,145300,923746220,12900,12900,12900,12870,408
|
|
20230908,145200,918492470,12890,12900,12900,12880,90
|
|
20230908,145100,917332450,12900,12880,12900,12880,109
|
|
20230908,145000,915926490,12890,12880,12890,12880,145
|
|
20230908,144900,914057530,12890,12890,12890,12880,173
|
|
20230908,144800,911827570,12890,12880,12890,12880,244
|
|
20230908,144700,908683490,12880,12870,12880,12860,117
|
|
20230908,144600,907177680,12870,12880,12880,12870,39
|
|
20230908,144500,906675400,12880,12880,12880,12860,41
|
|
20230908,144400,906147450,12880,12850,12880,12850,14
|
|
20230908,144300,905967250,12850,12840,12850,12840,863
|
|
20230908,144200,894884330,12840,12840,12840,12830,43
|
|
20230908,144100,894332320,12840,12840,12840,12830,42
|
|
20230908,144000,893793070,12840,12840,12840,12830,308
|
|
20230908,143900,889841060,12840,12850,12850,12840,204
|
|
20230908,143800,887221580,12850,12850,12860,12840,180
|
|
20230908,143700,884907570,12860,12850,12860,12850,129
|
|
20230908,143600,883249550,12860,12860,12860,12860,41
|
|
20230908,143500,882722290,12860,12870,12870,12860,36
|
|
20230908,143400,882258990,12870,12870,12870,12840,67
|
|
20230908,143300,881398360,12870,12860,12870,12840,164
|
|
20230908,143200,879291150,12870,12870,12870,12870,35
|
|
20230908,143100,878840700,12860,12870,12870,12860,38
|
|
20230908,143000,878351670,12840,12890,12890,12820,415
|
|
20230908,142900,873024720,12850,12890,12890,12850,1577
|
|
20230908,142800,852757470,12880,12880,12880,12860,85
|
|
20230908,142700,851663420,12880,12870,12890,12860,212
|
|
20230908,142600,848936080,12870,12890,12900,12870,170
|
|
20230908,142500,846746990,12890,12890,12890,12890,6
|
|
20230908,142400,846669650,12890,12890,12890,12890,34
|
|
20230908,142300,846231390,12890,12890,12900,12890,41
|
|
20230908,142200,845702550,12900,12900,12900,12900,37
|
|
20230908,142100,845225250,12880,12890,12890,12880,46
|
|
20230908,142000,844632420,12890,12890,12900,12880,703
|
|
20230908,141900,835575640,12910,12900,12910,12880,255
|
|
20230908,141800,832287770,12910,12890,12910,12890,48
|
|
20230908,141700,831668250,12900,12910,12910,12890,42
|
|
20230908,141600,831126590,12910,12900,12910,12890,157
|
|
20230908,141500,829101570,12900,12900,12900,12890,19
|
|
20230908,141400,828856570,12890,12890,12890,12880,11
|
|
20230908,141300,828714800,12900,12890,12900,12890,32
|
|
20230908,141200,828302010,12890,12890,12900,12890,42
|
|
20230908,141100,827760550,12890,12890,12900,12890,39
|
|
20230908,141000,827257500,12890,12910,12910,12890,12
|
|
20230908,140900,827102730,12900,12910,12910,12890,76
|
|
20230908,140800,826121900,12910,12900,12910,12900,39
|
|
20230908,140700,825618420,12900,12900,12910,12900,108
|
|
20230908,140600,824225160,12900,12900,12910,12900,75
|
|
20230908,140500,823257620,12880,12900,12900,12880,11
|
|
20230908,140400,823115770,12890,12910,12910,12880,225
|
|
20230908,140300,820216040,12900,12900,12910,12890,172
|
|
20230908,140200,817997830,12900,12890,12900,12890,45
|
|
20230908,140100,817417430,12910,12900,12910,12900,36
|
|
20230908,140000,816952990,12900,12900,12900,12890,60
|
|
20230908,135900,816179010,12900,12880,12900,12880,54
|
|
20230908,135800,815482840,12890,12880,12890,12880,12
|
|
20230908,135700,815328220,12880,12890,12890,12880,38
|
|
20230908,135600,814838450,12890,12890,12890,12890,4
|
|
20230908,135500,814786890,12890,12880,12890,12870,41
|
|
20230908,135400,814258530,12890,12880,12890,12880,37
|
|
20230908,135300,813781610,12880,12890,12890,12880,36
|
|
20230908,135200,813317580,12890,12880,12890,12880,45
|
|
20230908,135100,812737640,12880,12880,12880,12880,297
|
|
20230908,135000,808912280,12870,12880,12880,12870,36
|
|
20230908,134900,808448900,12880,12880,12880,12870,38
|
|
20230908,134800,807959490,12880,12870,12880,12870,35
|
|
20230908,134700,807509000,12860,12870,12870,12860,50
|
|
20230908,134600,806865590,12860,12870,12870,12860,15
|
|
20230908,134500,806672580,12870,12870,12870,12860,303
|
|
20230908,134400,802775670,12870,12850,12870,12850,873
|
|
20230908,134300,791552200,12860,12850,12860,12850,45
|
|
20230908,134200,790973610,12860,12860,12860,12860,40
|
|
20230908,134100,790459210,12860,12870,12870,12860,5
|
|
20230908,134000,790394870,12870,12880,12880,12860,55
|
|
20230908,133900,789687090,12870,12880,12880,12870,37
|
|
20230908,133800,789210550,12880,12870,12880,12870,47
|
|
20230908,133700,788605300,12880,12880,12880,12870,135
|
|
20230908,133600,786867500,12870,12880,12880,12870,104
|
|
20230908,133500,785529000,12870,12870,12880,12870,63
|
|
20230908,133400,784717840,12850,12870,12870,12850,55
|
|
20230908,133300,784010290,12870,12860,12870,12860,48
|
|
20230908,133200,783392660,12870,12870,12870,12870,8
|
|
20230908,133100,783289700,12860,12870,12870,12850,120
|
|
20230908,133000,781747580,12870,12870,12870,12870,39
|
|
20230908,132900,781245650,12860,12870,12870,12860,52
|
|
20230908,132800,780576530,12860,12870,12870,12860,52
|
|
20230908,132700,779907410,12870,12870,12870,12860,24
|
|
20230908,132600,779598650,12860,12860,12870,12850,182
|
|
20230908,132500,777258850,12860,12860,12860,12860,35
|
|
20230908,132400,776808750,12860,12860,12860,12850,39
|
|
20230908,132300,776307230,12860,12860,12860,12850,53
|
|
20230908,132200,775625740,12860,12860,12860,12850,309
|
|
20230908,132100,771652020,12860,12860,12860,12850,50
|
|
20230908,132000,771009110,12860,12860,12860,12850,38
|
|
20230908,131900,770520450,12860,12860,12860,12850,50
|
|
20230908,131800,769877560,12860,12860,12860,12860,32
|
|
20230908,131700,769466040,12860,12860,12860,12850,13
|
|
20230908,131600,769298880,12860,12860,12860,12850,45
|
|
20230908,131500,768720270,12860,12850,12860,12850,12
|
|
20230908,131400,768566060,12850,12860,12860,12850,45
|
|
20230908,131300,767987520,12820,12820,12860,12820,36
|
|
20230908,131200,767525880,12820,12810,12820,12800,34
|
|
20230908,131100,767090130,12800,12800,12800,12800,12
|
|
20230908,131000,766936530,12800,12800,12800,12800,5
|
|
20230908,130900,766872530,12800,12800,12800,12800,9
|
|
20230908,130800,766757330,12800,12800,12800,12800,5
|
|
20230908,130700,766693330,12800,12800,12800,12800,2
|
|
20230908,130600,766667730,12820,12800,12820,12800,272
|
|
20230908,130500,763186110,12800,12790,12800,12790,310
|
|
20230908,130400,759219630,12790,12790,12800,12790,60
|
|
20230908,130300,758451740,12790,12790,12790,12790,2
|
|
20230908,130200,758426160,12790,12790,12790,12790,0
|
|
20230908,130100,758426160,12790,12790,12790,12790,265
|
|
20230908,130000,755036810,12790,12790,12790,12790,851
|
|
20230908,125900,744152520,12800,12800,12800,12800,59
|
|
20230908,125800,743397320,12800,12800,12800,12800,146
|
|
20230908,125700,741528520,12800,12800,12800,12800,12
|
|
20230908,125600,741374920,12810,12810,12810,12810,1
|
|
20230908,125500,741362110,12810,12810,12810,12810,10
|
|
20230908,125400,741234010,12820,12800,12820,12800,80
|
|
20230908,125300,740208530,12800,12800,12820,12800,1835
|
|
20230908,125200,716718960,12800,12800,12800,12800,14
|
|
20230908,125100,716539760,12800,12800,12800,12800,2
|
|
20230908,125000,716514160,12810,12810,12810,12810,10
|
|
20230908,124900,716386060,12810,12810,12810,12810,2
|
|
20230908,124800,716360440,12810,12810,12810,12810,9
|
|
20230908,124700,716245150,12810,12820,12820,12810,39
|
|
20230908,124600,715745190,12820,12810,12820,12810,3
|
|
20230908,124500,715706750,12810,12810,12810,12800,345
|
|
20230908,124400,711287390,12800,12800,12800,12800,1
|
|
20230908,124300,711274590,12800,12800,12800,12800,12
|
|
20230908,124200,711120990,12800,12800,12800,12800,2
|
|
20230908,124100,711095390,12800,12800,12800,12800,2
|
|
20230908,124000,711069790,12800,12800,12800,12800,9
|
|
20230908,123900,710954590,12810,12800,12810,12800,4
|
|
20230908,123800,710903370,12800,12800,12800,12800,59
|
|
20230908,123700,710148170,12810,12850,12850,12810,37
|
|
20230908,123600,709674120,12810,12810,12810,12810,3
|
|
20230908,123500,709635690,12800,12800,12800,12800,30
|
|
20230908,123400,709251690,12790,12790,12790,12790,2
|
|
20230908,123300,709226110,12790,12790,12790,12790,12
|
|
20230908,123200,709072630,12790,12790,12790,12790,3
|
|
20230908,123100,709034260,12790,12790,12790,12790,373
|
|
20230908,123000,704263590,12800,12800,12800,12800,302
|
|
20230908,122900,700397990,12800,12820,12820,12800,1003
|
|
20230908,122800,687556650,12820,12820,12820,12820,10
|
|
20230908,122700,687428450,12820,12820,12820,12820,2
|
|
20230908,122600,687402810,12830,12820,12830,12820,16
|
|
20230908,122500,687197680,12820,12820,12820,12820,72
|
|
20230908,122400,686274640,12820,12830,12830,12820,200
|
|
20230908,122300,683709780,12820,12830,12830,12820,5
|
|
20230908,122200,683645670,12820,12820,12820,12820,41
|
|
20230908,122100,683120050,12810,12810,12810,12810,10
|
|
20230908,122000,682991950,12820,12820,12820,12820,6
|
|
20230908,121900,682915030,12820,12820,12820,12820,27
|
|
20230908,121800,682568890,12820,12830,12830,12820,802
|
|
20230908,121700,672287220,12840,12840,12840,12840,0
|
|
20230908,121600,672287220,12840,12840,12840,12840,6
|
|
20230908,121500,672210180,12850,12850,12860,12850,75
|
|
20230908,121400,671246330,12850,12850,12850,12850,9
|
|
20230908,121300,671130680,12850,12860,12860,12850,2
|
|
20230908,121200,671104970,12860,12860,12860,12860,38
|
|
20230908,121100,670616290,12830,12810,12830,12810,200
|
|
20230908,121000,668052270,12820,12820,12820,12820,8
|
|
20230908,120900,667949710,12810,12810,12810,12810,14
|
|
20230908,120800,667770370,12810,12810,12810,12810,2
|
|
20230908,120700,667744750,12810,12810,12810,12810,8
|
|
20230908,120600,667642270,12810,12810,12810,12810,3
|
|
20230908,120500,667603840,12810,12810,12810,12810,12
|
|
20230908,120400,667450120,12810,12810,12810,12810,2
|
|
20230908,120300,667424500,12810,12810,12810,12810,0
|
|
20230908,120200,667424500,12810,12810,12810,12810,14
|
|
20230908,120100,667245160,12810,12810,12810,12810,2
|
|
20230908,120000,667219540,12810,12810,12810,12810,22
|
|
20230908,115900,666937720,12810,12810,12810,12810,2
|
|
20230908,115800,666912100,12810,12810,12810,12810,5
|
|
20230908,115700,666848050,12810,12810,12810,12810,10
|
|
20230908,115600,666719950,12800,12800,12800,12800,2
|
|
20230908,115500,666694350,12800,12800,12800,12800,11
|
|
20230908,115400,666553550,12800,12820,12820,12800,202
|
|
20230908,115300,663966750,12820,12820,12820,12820,2
|
|
20230908,115200,663941110,12810,12810,12810,12810,5
|
|
20230908,115100,663877060,12810,12840,12840,12800,3715
|
|
20230908,115000,616290610,12840,12840,12840,12840,13
|
|
20230908,114900,616123690,12840,12840,12850,12840,34
|
|
20230908,114800,615687110,12840,12840,12840,12840,37
|
|
20230908,114700,615212030,12840,12840,12840,12840,4
|
|
20230908,114600,615160670,12840,12840,12840,12840,0
|
|
20230908,114500,615160670,12840,12850,12850,12840,323
|
|
20230908,114400,611013250,12840,12850,12850,12840,22
|
|
20230908,114300,610730690,12850,12850,12850,12850,11
|
|
20230908,114200,610589340,12850,12850,12850,12850,3
|
|
20230908,114100,610550790,12850,12850,12850,12850,15
|
|
20230908,114000,610358040,12850,12850,12850,12850,5
|
|
20230908,113900,610293790,12850,12850,12850,12850,1157
|
|
20230908,113800,595426340,12850,12860,12860,12850,13
|
|
20230908,113700,595259270,12850,12860,12860,12850,7
|
|
20230908,113600,595169300,12850,12850,12850,12850,12
|
|
20230908,113500,595015100,12850,12850,12850,12850,2
|
|
20230908,113400,594989400,12860,12850,12860,12850,6
|
|
20230908,113300,594912290,12850,12850,12860,12850,34
|
|
20230908,113200,594475370,12850,12850,12850,12850,2
|
|
20230908,113100,594449670,12850,12850,12850,12850,13
|
|
20230908,113000,594282620,12860,12860,12860,12860,41
|
|
20230908,112900,593755360,12850,12850,12850,12850,14
|
|
20230908,112800,593575460,12850,12850,12850,12850,4
|
|
20230908,112700,593524060,12850,12850,12850,12850,3
|
|
20230908,112600,593485510,12850,12860,12860,12850,92
|
|
20230908,112500,592303110,12850,12850,12850,12850,0
|
|
20230908,112400,592303110,12850,12840,12860,12840,26
|
|
20230908,112300,591969030,12840,12840,12840,12840,5
|
|
20230908,112200,591904830,12840,12850,12850,12840,717
|
|
20230908,112100,582697460,12850,12870,12870,12850,1400
|
|
20230908,112000,564680850,12880,12880,12880,12880,3
|
|
20230908,111900,564642210,12870,12880,12880,12870,390
|
|
20230908,111800,559620400,12870,12870,12870,12870,2
|
|
20230908,111700,559594660,12870,12870,12870,12870,14
|
|
20230908,111600,559414480,12870,12880,12880,12870,5
|
|
20230908,111500,559350120,12870,12870,12870,12870,2
|
|
20230908,111400,559324380,12870,12860,12870,12860,66
|
|
20230908,111300,558475070,12860,12860,12860,12860,5
|
|
20230908,111200,558410770,12860,12860,12860,12860,2
|
|
20230908,111100,558385050,12860,12860,12860,12860,2
|
|
20230908,111000,558359330,12860,12860,12860,12860,3
|
|
20230908,110900,558320750,12880,12850,12880,12850,347
|
|
20230908,110800,553858290,12860,12860,12860,12860,11
|
|
20230908,110700,553716830,12860,12860,12860,12860,4
|
|
20230908,110600,553665390,12880,12850,12880,12850,382
|
|
20230908,110500,548749100,12840,12830,12840,12830,17
|
|
20230908,110400,548530860,12850,12840,12850,12840,123
|
|
20230908,110300,546950540,12830,12840,12840,12830,138
|
|
20230908,110200,545178660,12830,12830,12830,12830,4
|
|
20230908,110100,545127340,12830,12850,12850,12830,207
|
|
20230908,110000,542470480,12850,12870,12870,12840,147
|
|
20230908,105900,540581560,12870,12900,12920,12870,303
|
|
20230908,105800,536676220,12890,12880,12900,12880,148
|
|
20230908,105700,534769260,12880,12890,12890,12880,19
|
|
20230908,105600,534524370,12870,12870,12870,12870,3
|
|
20230908,105500,534485760,12870,12860,12960,12860,115
|
|
20230908,105400,533000880,12860,12890,12890,12860,241
|
|
20230908,105300,529894450,12840,12840,12850,12840,176
|
|
20230908,105200,527634240,12830,12830,12830,12830,5
|
|
20230908,105100,527570090,12830,12840,12840,12830,19
|
|
20230908,105000,527326150,12840,12840,12840,12840,11
|
|
20230908,104900,527184910,12840,12840,12840,12840,6
|
|
20230908,104800,527107870,12840,12840,12840,12840,23
|
|
20230908,104700,526812550,12820,12820,12820,12820,218
|
|
20230908,104600,524017790,12810,12810,12810,12810,4
|
|
20230908,104500,523966550,12810,12810,12810,12810,3
|
|
20230908,104400,523928120,12810,12830,12830,12810,11
|
|
20230908,104300,523787070,12840,12800,12840,12800,5
|
|
20230908,104200,523723010,12790,12820,12820,12790,626
|
|
20230908,104100,515708740,12820,12820,12820,12820,20
|
|
20230908,104000,515452340,12820,12820,12820,12820,0
|
|
20230908,103900,515452340,12820,12800,12830,12800,1485
|
|
20230908,103800,496433770,12790,12810,12810,12790,1002
|
|
20230908,103700,483607740,12810,12790,12810,12790,103
|
|
20230908,103600,482289280,12790,12790,12790,12790,4
|
|
20230908,103500,482238120,12790,12790,12790,12790,6
|
|
20230908,103400,482161380,12790,12810,12810,12790,147
|
|
20230908,103300,480278440,12790,12810,12810,12790,113
|
|
20230908,103200,478830950,12790,12790,12790,12790,5
|
|
20230908,103100,478767000,12790,12790,12800,12790,185
|
|
20230908,103000,476399130,12800,12790,12800,12790,20
|
|
20230908,102900,476143220,12790,12790,12800,12790,28
|
|
20230908,102800,475784850,12790,12780,12790,12780,9
|
|
20230908,102700,475669750,12780,12810,12810,12780,1514
|
|
20230908,102600,456299350,12800,12800,12800,12800,9
|
|
20230908,102500,456184150,12800,12810,12810,12800,6
|
|
20230908,102400,456107330,12810,12810,12810,12810,88
|
|
20230908,102300,454980050,12810,12810,12810,12810,2
|
|
20230908,102200,454954430,12810,12810,12810,12800,529
|
|
20230908,102100,448178070,12800,12800,12800,12800,293
|
|
20230908,102000,444427670,12800,12790,12800,12790,412
|
|
20230908,101900,439157120,12790,12780,12790,12780,58
|
|
20230908,101800,438415410,12780,12780,12780,12780,5
|
|
20230908,101700,438351510,12780,12790,12790,12780,86
|
|
20230908,101600,437251590,12790,12790,12790,12790,220
|
|
20230908,101500,434437790,12790,12790,12790,12790,813
|
|
20230908,101400,424039520,12790,12790,12790,12790,5
|
|
20230908,101300,423975570,12800,12800,12800,12800,105
|
|
20230908,101200,422631570,12800,12800,12800,12800,517
|
|
20230908,101100,416013970,12800,12800,12800,12790,640
|
|
20230908,101000,407821990,12800,12800,12800,12800,34
|
|
20230908,100900,407386790,12800,12800,12810,12800,167
|
|
20230908,100800,405249180,12800,12800,12800,12800,104
|
|
20230908,100700,403917980,12800,12810,12810,12800,14
|
|
20230908,100600,403738760,12790,12800,12800,12790,201
|
|
20230908,100500,401167490,12810,12800,12810,12800,106
|
|
20230908,100400,399810680,12800,12800,12800,12800,8
|
|
20230908,100300,399708280,12800,12790,12800,12790,7
|
|
20230908,100200,399618720,12790,12780,12790,12780,1522
|
|
20230908,100100,380167000,12780,12780,12800,12780,55
|
|
20230908,100000,379463100,12800,12800,12800,12800,1
|
|
20230908,095900,379450300,12780,12790,12790,12780,1004
|
|
20230908,095800,366613740,12790,12790,12790,12790,9
|
|
20230908,095700,366498630,12790,12790,12790,12790,49
|
|
20230908,095600,365871920,12790,12800,12800,12790,34
|
|
20230908,095500,365436740,12800,12800,12800,12800,17
|
|
20230908,095400,365219140,12800,12790,12820,12790,823
|
|
20230908,095300,354685610,12780,12790,12790,12780,42
|
|
20230908,095200,354148670,12790,12770,12790,12770,629
|
|
20230908,095100,346107620,12760,12770,12770,12760,1382
|
|
20230908,095000,328459500,12770,12770,12780,12770,6
|
|
20230908,094900,328382870,12770,12790,12790,12770,479
|
|
20230908,094800,322265080,12780,12800,12800,12780,1110
|
|
20230908,094700,308071880,12800,12800,12800,12790,380
|
|
20230908,094600,303207900,12800,12800,12800,12800,42
|
|
20230908,094500,302670300,12800,12820,12820,12800,662
|
|
20230908,094400,294192530,12800,12790,12800,12790,502
|
|
20230908,094300,287766950,12790,12820,12820,12790,1505
|
|
20230908,094200,268496880,12820,12820,12820,12820,35
|
|
20230908,094100,268048180,12820,12840,12840,12820,1547
|
|
20230908,094000,248199190,12840,12850,12850,12840,249
|
|
20230908,093900,245001280,12850,12880,12880,12850,794
|
|
20230908,093800,234774790,12890,12890,12890,12890,1
|
|
20230908,093700,234761900,12890,12820,12890,12820,1006
|
|
20230908,093600,221824850,12820,12860,12860,12820,1323
|
|
20230908,093500,204857370,12840,12900,12900,12840,242
|
|
20230908,093400,201745610,12870,12910,12910,12870,364
|
|
20230908,093300,197060770,12870,12870,12910,12870,508
|
|
20230908,093200,190522730,12890,12890,12890,12870,299
|
|
20230908,093100,186674340,12940,12880,12940,12880,5
|
|
20230908,093000,186609820,12880,12890,12890,12880,293
|
|
20230908,092900,182835010,12890,12880,12980,12870,1442
|
|
20230908,092800,164227420,12880,12890,12890,12880,9
|
|
20230908,092700,164111490,12880,12910,12910,12870,23
|
|
20230908,092600,163814660,12870,12880,12880,12870,67
|
|
20230908,092500,162951720,12880,12880,12880,12880,6
|
|
20230908,092400,162874440,12880,12910,12910,12880,1053
|
|
20230908,092300,149290770,12910,12890,12910,12890,556
|
|
20230908,092200,142123510,12880,12870,12880,12870,1078
|
|
20230908,092100,128243870,12860,12830,12860,12830,442
|
|
20230908,092000,122560020,12850,12850,12850,12820,3011
|
|
20230908,091900,83929110,12860,12870,12870,12860,732
|
|
20230908,091800,74512200,12870,12890,12890,12870,424
|
|
20230908,091700,69050950,12930,12930,12930,12930,1
|
|
20230908,091600,69038020,12880,12890,12890,12880,106
|
|
20230908,091500,67672240,12890,12880,12890,12880,2869
|
|
20230908,091400,30692830,12880,12890,12890,12880,502
|
|
20230908,091300,24222070,12860,12880,12880,12860,1000
|
|
20230908,091200,11349250,12880,12890,12890,12880,138
|
|
20230908,091100,9571390,12890,12890,12890,12890,0
|
|
20230908,091000,9571390,12890,12890,12890,12890,0
|
|
20230908,090900,9571390,12890,12880,12900,12880,275
|
|
20230908,090800,6024820,12850,12850,12850,12850,0
|
|
20230908,090700,6024820,12850,12870,12870,12850,100
|
|
20230908,090600,4738250,12870,12870,12870,12870,15
|
|
20230908,090500,4545200,12870,12870,12870,12870,0
|
|
20230908,090400,4545200,12870,12870,12870,12870,39
|
|
20230908,090300,4043270,12880,12880,12880,12880,42
|
|
20230908,090200,3502310,12890,12980,12980,12890,77
|
|
20230908,090100,2508150,12890,12890,12890,12890,0
|
|
20230908,090000,2508150,12890,13030,13030,12880,194
|