638 lines
33 KiB
CSV
638 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193500,285680800,16700,16700,16700,16700,116
|
|
20230809,193400,285680800,16700,16700,16700,16700,0
|
|
20230809,193300,285680800,16700,16700,16700,16700,0
|
|
20230809,193200,285680800,16700,16700,16700,16700,0
|
|
20230809,193100,285680800,16700,16700,16700,16700,0
|
|
20230809,193000,285680800,16700,16700,16700,16700,0
|
|
20230809,192900,285680800,16700,16700,16700,16700,0
|
|
20230809,192800,285680800,16700,16700,16700,16700,0
|
|
20230809,192700,285680800,16700,16700,16700,16700,0
|
|
20230809,192600,285680800,16700,16700,16700,16700,0
|
|
20230809,192500,285680800,16700,16700,16700,16700,0
|
|
20230809,192400,285680800,16700,16700,16700,16700,0
|
|
20230809,192300,285680800,16700,16700,16700,16700,0
|
|
20230809,192200,285680800,16700,16700,16700,16700,0
|
|
20230809,192100,285680800,16700,16700,16700,16700,0
|
|
20230809,192000,285680800,16700,16700,16700,16700,0
|
|
20230809,191900,285680800,16700,16700,16700,16700,0
|
|
20230809,191800,285680800,16700,16700,16700,16700,0
|
|
20230809,191700,285680800,16700,16700,16700,16700,0
|
|
20230809,191600,285680800,16700,16700,16700,16700,0
|
|
20230809,191500,285680800,16700,16700,16700,16700,0
|
|
20230809,191400,285680800,16700,16700,16700,16700,0
|
|
20230809,191300,285680800,16700,16700,16700,16700,0
|
|
20230809,191200,285680800,16700,16700,16700,16700,0
|
|
20230809,191100,285680800,16700,16700,16700,16700,0
|
|
20230809,191000,285680800,16700,16700,16700,16700,0
|
|
20230809,190900,285680800,16700,16700,16700,16700,0
|
|
20230809,190800,285680800,16700,16700,16700,16700,0
|
|
20230809,190700,285680800,16700,16700,16700,16700,0
|
|
20230809,190600,285680800,16700,16700,16700,16700,0
|
|
20230809,190500,285680800,16700,16700,16700,16700,116
|
|
20230809,190400,285680800,16700,16700,16700,16700,0
|
|
20230809,190300,285680800,16700,16700,16700,16700,0
|
|
20230809,190200,285680800,16700,16700,16700,16700,0
|
|
20230809,190100,285680800,16700,16700,16700,16700,0
|
|
20230809,190000,285680800,16700,16700,16700,16700,0
|
|
20230809,185900,285680800,16700,16700,16700,16700,0
|
|
20230809,185800,285680800,16700,16700,16700,16700,0
|
|
20230809,185700,285680800,16700,16700,16700,16700,0
|
|
20230809,185600,285680800,16700,16700,16700,16700,0
|
|
20230809,185500,285680800,16700,16700,16700,16700,0
|
|
20230809,185400,285680800,16700,16700,16700,16700,0
|
|
20230809,185300,285680800,16700,16700,16700,16700,0
|
|
20230809,185200,285680800,16700,16700,16700,16700,0
|
|
20230809,185100,285680800,16700,16700,16700,16700,0
|
|
20230809,185000,285680800,16700,16700,16700,16700,0
|
|
20230809,184900,285680800,16700,16700,16700,16700,0
|
|
20230809,184800,285680800,16700,16700,16700,16700,0
|
|
20230809,184700,285680800,16700,16700,16700,16700,0
|
|
20230809,184600,285680800,16700,16700,16700,16700,0
|
|
20230809,184500,285680800,16700,16700,16700,16700,0
|
|
20230809,184400,285680800,16700,16700,16700,16700,0
|
|
20230809,184300,285680800,16700,16700,16700,16700,0
|
|
20230809,184200,285680800,16700,16700,16700,16700,0
|
|
20230809,184100,285680800,16700,16700,16700,16700,0
|
|
20230809,184000,285680800,16700,16700,16700,16700,0
|
|
20230809,183900,285680800,16700,16700,16700,16700,0
|
|
20230809,183800,285680800,16700,16700,16700,16700,0
|
|
20230809,183700,285680800,16700,16700,16700,16700,0
|
|
20230809,183600,285680800,16700,16700,16700,16700,0
|
|
20230809,183500,285680800,16700,16700,16700,16700,116
|
|
20230809,183400,285680800,16700,16700,16700,16700,0
|
|
20230809,183300,285680800,16700,16700,16700,16700,0
|
|
20230809,183200,285680800,16700,16700,16700,16700,0
|
|
20230809,183100,285680800,16700,16700,16700,16700,0
|
|
20230809,183000,285680800,16700,16700,16700,16700,0
|
|
20230809,182900,285680800,16700,16700,16700,16700,0
|
|
20230809,182800,285680800,16700,16700,16700,16700,0
|
|
20230809,182700,285680800,16700,16700,16700,16700,0
|
|
20230809,182600,285680800,16700,16700,16700,16700,0
|
|
20230809,182500,285680800,16700,16700,16700,16700,0
|
|
20230809,182400,285680800,16700,16700,16700,16700,0
|
|
20230809,182300,285680800,16700,16700,16700,16700,0
|
|
20230809,182200,285680800,16700,16700,16700,16700,0
|
|
20230809,182100,285680800,16700,16700,16700,16700,0
|
|
20230809,182000,285680800,16700,16700,16700,16700,0
|
|
20230809,181900,285680800,16700,16700,16700,16700,0
|
|
20230809,181800,285680800,16700,16700,16700,16700,0
|
|
20230809,181700,285680800,16700,16700,16700,16700,0
|
|
20230809,181600,285680800,16700,16700,16700,16700,0
|
|
20230809,181500,285680800,16700,16700,16700,16700,0
|
|
20230809,181400,285680800,16700,16700,16700,16700,0
|
|
20230809,181300,285680800,16700,16700,16700,16700,0
|
|
20230809,181200,285680800,16700,16700,16700,16700,0
|
|
20230809,181100,285680800,16700,16700,16700,16700,0
|
|
20230809,181000,285680800,16700,16700,16700,16700,0
|
|
20230809,180900,285680800,16700,16700,16700,16700,0
|
|
20230809,180800,285680800,16700,16700,16700,16700,0
|
|
20230809,180700,285680800,16700,16700,16700,16700,0
|
|
20230809,180600,285680800,16700,16700,16700,16700,0
|
|
20230809,180500,285680800,16700,16700,16700,16700,116
|
|
20230809,180400,285680800,16700,16700,16700,16700,0
|
|
20230809,180300,285680800,16700,16700,16700,16700,0
|
|
20230809,180200,285680800,16700,16700,16700,16700,0
|
|
20230809,180100,285680800,16700,16700,16700,16700,0
|
|
20230809,180000,285680800,16700,16700,16700,16700,0
|
|
20230809,175900,285680800,16700,16700,16700,16700,0
|
|
20230809,175800,285680800,16700,16700,16700,16700,0
|
|
20230809,175700,285680800,16700,16700,16700,16700,0
|
|
20230809,175600,285680800,16700,16700,16700,16700,0
|
|
20230809,175500,285680800,16700,16700,16700,16700,0
|
|
20230809,175400,285680800,16700,16700,16700,16700,0
|
|
20230809,175300,285680800,16700,16700,16700,16700,0
|
|
20230809,175200,285680800,16700,16700,16700,16700,0
|
|
20230809,175100,285680800,16700,16700,16700,16700,0
|
|
20230809,175000,285680800,16700,16700,16700,16700,0
|
|
20230809,174900,285680800,16700,16700,16700,16700,0
|
|
20230809,174800,285680800,16700,16700,16700,16700,0
|
|
20230809,174700,285680800,16700,16700,16700,16700,0
|
|
20230809,174600,285680800,16700,16700,16700,16700,0
|
|
20230809,174500,285680800,16700,16700,16700,16700,0
|
|
20230809,174400,285680800,16700,16700,16700,16700,0
|
|
20230809,174300,285680800,16700,16700,16700,16700,0
|
|
20230809,174200,285680800,16700,16700,16700,16700,0
|
|
20230809,174100,285680800,16700,16700,16700,16700,0
|
|
20230809,174000,285680800,16700,16700,16700,16700,0
|
|
20230809,173900,285680800,16700,16700,16700,16700,0
|
|
20230809,173800,285680800,16700,16700,16700,16700,0
|
|
20230809,173700,285680800,16700,16700,16700,16700,0
|
|
20230809,173600,285680800,16700,16700,16700,16700,0
|
|
20230809,173500,285680800,16700,16700,16700,16700,116
|
|
20230809,173400,285680800,16700,16700,16700,16700,0
|
|
20230809,173300,285680800,16700,16700,16700,16700,0
|
|
20230809,173200,285680800,16700,16700,16700,16700,0
|
|
20230809,173100,285680800,16700,16700,16700,16700,0
|
|
20230809,173000,285680800,16700,16700,16700,16700,0
|
|
20230809,172900,285680800,16700,16700,16700,16700,0
|
|
20230809,172800,285680800,16700,16700,16700,16700,0
|
|
20230809,172700,285680800,16700,16700,16700,16700,0
|
|
20230809,172600,285680800,16700,16700,16700,16700,0
|
|
20230809,172500,285680800,16700,16700,16700,16700,0
|
|
20230809,172400,285680800,16700,16700,16700,16700,0
|
|
20230809,172300,285680800,16700,16700,16700,16700,0
|
|
20230809,172200,285680800,16700,16700,16700,16700,0
|
|
20230809,172100,285680800,16700,16700,16700,16700,0
|
|
20230809,172000,285680800,16700,16700,16700,16700,0
|
|
20230809,171900,285680800,16700,16700,16700,16700,0
|
|
20230809,171800,285680800,16700,16700,16700,16700,0
|
|
20230809,171700,285680800,16700,16700,16700,16700,0
|
|
20230809,171600,285680800,16700,16700,16700,16700,0
|
|
20230809,171500,285680800,16700,16700,16700,16700,0
|
|
20230809,171400,285680800,16700,16700,16700,16700,0
|
|
20230809,171300,285680800,16700,16700,16700,16700,0
|
|
20230809,171200,285680800,16700,16700,16700,16700,0
|
|
20230809,171100,285680800,16700,16700,16700,16700,0
|
|
20230809,171000,285680800,16700,16700,16700,16700,0
|
|
20230809,170900,285680800,16700,16700,16700,16700,0
|
|
20230809,170800,285680800,16700,16700,16700,16700,0
|
|
20230809,170700,285680800,16700,16700,16700,16700,0
|
|
20230809,170600,285680800,16700,16700,16700,16700,0
|
|
20230809,170500,285680800,16700,16700,16700,16700,116
|
|
20230809,170400,285680800,16700,16700,16700,16700,0
|
|
20230809,170300,285680800,16700,16700,16700,16700,0
|
|
20230809,170200,285680800,16700,16700,16700,16700,0
|
|
20230809,170100,285680800,16700,16700,16700,16700,0
|
|
20230809,170000,285680800,16700,16700,16700,16700,0
|
|
20230809,165900,285680800,16700,16700,16700,16700,0
|
|
20230809,165800,285680800,16700,16700,16700,16700,0
|
|
20230809,165700,285680800,16700,16700,16700,16700,0
|
|
20230809,165600,285680800,16700,16700,16700,16700,0
|
|
20230809,165500,285680800,16700,16700,16700,16700,0
|
|
20230809,165400,285680800,16700,16700,16700,16700,0
|
|
20230809,165300,285680800,16700,16700,16700,16700,0
|
|
20230809,165200,285680800,16700,16700,16700,16700,0
|
|
20230809,165100,285680800,16700,16700,16700,16700,0
|
|
20230809,165000,285680800,16700,16700,16700,16700,0
|
|
20230809,164900,285680800,16700,16700,16700,16700,0
|
|
20230809,164800,285680800,16700,16700,16700,16700,0
|
|
20230809,164700,285680800,16700,16700,16700,16700,0
|
|
20230809,164600,285680800,16700,16700,16700,16700,0
|
|
20230809,164500,285680800,16700,16700,16700,16700,0
|
|
20230809,164400,285680800,16700,16700,16700,16700,0
|
|
20230809,164300,285680800,16700,16700,16700,16700,0
|
|
20230809,164200,285680800,16700,16700,16700,16700,0
|
|
20230809,164100,285680800,16700,16700,16700,16700,0
|
|
20230809,164000,285680800,16700,16700,16700,16700,0
|
|
20230809,163900,285680800,16700,16700,16700,16700,0
|
|
20230809,163800,285680800,16700,16700,16700,16700,0
|
|
20230809,163700,285680800,16700,16700,16700,16700,0
|
|
20230809,163600,285680800,16700,16700,16700,16700,0
|
|
20230809,163500,285680800,16700,16700,16700,16700,116
|
|
20230809,163400,285680800,16700,16700,16700,16700,0
|
|
20230809,163300,285680800,16700,16700,16700,16700,0
|
|
20230809,163200,285680800,16700,16700,16700,16700,0
|
|
20230809,163100,285680800,16700,16700,16700,16700,0
|
|
20230809,163000,285680800,16700,16700,16700,16700,0
|
|
20230809,162900,285680800,16700,16700,16700,16700,0
|
|
20230809,162800,285680800,16700,16700,16700,16700,0
|
|
20230809,162700,285680800,16700,16700,16700,16700,0
|
|
20230809,162600,285680800,16700,16700,16700,16700,0
|
|
20230809,162500,285680800,16700,16700,16700,16700,0
|
|
20230809,162400,285680800,16700,16700,16700,16700,0
|
|
20230809,162300,285680800,16700,16700,16700,16700,0
|
|
20230809,162200,285680800,16700,16700,16700,16700,0
|
|
20230809,162100,285680800,16700,16700,16700,16700,0
|
|
20230809,162000,285680800,16700,16700,16700,16700,0
|
|
20230809,161900,285680800,16700,16700,16700,16700,0
|
|
20230809,161800,285680800,16700,16700,16700,16700,0
|
|
20230809,161700,285680800,16700,16700,16700,16700,0
|
|
20230809,161600,285680800,16700,16700,16700,16700,0
|
|
20230809,161500,285680800,16700,16700,16700,16700,0
|
|
20230809,161400,285680800,16700,16700,16700,16700,0
|
|
20230809,161300,285680800,16700,16700,16700,16700,0
|
|
20230809,161200,285680800,16700,16700,16700,16700,0
|
|
20230809,161100,285680800,16700,16700,16700,16700,0
|
|
20230809,161000,285680800,16700,16700,16700,16700,0
|
|
20230809,160900,285680800,16700,16700,16700,16700,0
|
|
20230809,160800,285680800,16700,16700,16700,16700,0
|
|
20230809,160700,285680800,16700,16700,16700,16700,0
|
|
20230809,160600,285680800,16700,16700,16700,16700,0
|
|
20230809,160500,285680800,16700,16700,16700,16700,116
|
|
20230809,160400,285680800,16700,16700,16700,16700,0
|
|
20230809,160300,285680800,16700,16700,16700,16700,0
|
|
20230809,160200,285680800,16700,16700,16700,16700,0
|
|
20230809,160100,285680800,16700,16700,16700,16700,0
|
|
20230809,160000,285680800,16700,16700,16700,16700,0
|
|
20230809,155900,285680800,16700,16700,16700,16700,0
|
|
20230809,155800,285680800,16700,16700,16700,16700,0
|
|
20230809,155700,285680800,16700,16700,16700,16700,0
|
|
20230809,155600,285680800,16700,16700,16700,16700,0
|
|
20230809,155500,285680800,16700,16700,16700,16700,0
|
|
20230809,155400,285680800,16700,16700,16700,16700,0
|
|
20230809,155300,285680800,16700,16700,16700,16700,0
|
|
20230809,155200,285680800,16700,16700,16700,16700,0
|
|
20230809,155100,285680800,16700,16700,16700,16700,0
|
|
20230809,155000,285680800,16700,16700,16700,16700,0
|
|
20230809,154900,285680800,16700,16700,16700,16700,0
|
|
20230809,154800,285680800,16700,16700,16700,16700,0
|
|
20230809,154700,285680800,16700,16700,16700,16700,0
|
|
20230809,154600,285680800,16700,16700,16700,16700,0
|
|
20230809,154500,285680800,16700,16700,16700,16700,0
|
|
20230809,154400,285680800,16700,16700,16700,16700,0
|
|
20230809,154300,285680800,16700,16700,16700,16700,0
|
|
20230809,154200,285680800,16700,16700,16700,16700,0
|
|
20230809,154100,285680800,16700,16700,16700,16700,0
|
|
20230809,154000,285680800,16700,16700,16700,16700,0
|
|
20230809,153900,285680800,16700,16700,16700,16700,0
|
|
20230809,153800,285680800,16700,16700,16700,16700,0
|
|
20230809,153700,285680800,16700,16700,16700,16700,0
|
|
20230809,153600,285680800,16700,16700,16700,16700,0
|
|
20230809,153500,285680800,16700,16700,16700,16700,116
|
|
20230809,153400,285680800,16700,16700,16700,16700,0
|
|
20230809,153300,285680800,16700,16700,16700,16700,0
|
|
20230809,153200,285680800,16700,16700,16700,16700,0
|
|
20230809,153100,285680800,16700,16700,16700,16700,0
|
|
20230809,153000,285680800,16700,16700,16700,16700,116
|
|
20230809,152900,283743600,16700,16700,16700,16700,0
|
|
20230809,152800,283743600,16700,16700,16700,16700,0
|
|
20230809,152700,283743600,16700,16700,16700,16700,0
|
|
20230809,152600,283743600,16700,16700,16700,16700,0
|
|
20230809,152500,283743600,16700,16700,16700,16700,0
|
|
20230809,152400,283743600,16700,16700,16700,16700,0
|
|
20230809,152300,283743600,16700,16700,16700,16700,0
|
|
20230809,152200,283743600,16700,16700,16700,16700,0
|
|
20230809,152100,283743600,16700,16700,16700,16700,0
|
|
20230809,152000,283743600,16700,16700,16700,16700,0
|
|
20230809,151900,283743600,16700,16700,16700,16700,0
|
|
20230809,151800,283743600,16700,16700,16700,16700,20
|
|
20230809,151700,283409600,16700,16690,16700,16690,18
|
|
20230809,151600,283109010,16690,16680,16690,16680,36
|
|
20230809,151500,282508180,16680,16690,16690,16680,44
|
|
20230809,151400,281774160,16690,16680,16700,16680,25
|
|
20230809,151300,281357080,16680,16690,16700,16680,36
|
|
20230809,151200,280756390,16690,16680,16690,16680,34
|
|
20230809,151100,280188950,16690,16690,16690,16690,32
|
|
20230809,151000,279654870,16680,16690,16690,16680,44
|
|
20230809,150900,278920780,16700,16680,16700,16680,27
|
|
20230809,150800,278470260,16690,16690,16690,16690,62
|
|
20230809,150700,277435480,16690,16680,16780,16680,170
|
|
20230809,150600,274589300,16680,16680,16680,16680,34
|
|
20230809,150500,274022180,16680,16680,16700,16680,430
|
|
20230809,150400,266841960,16680,16690,16690,16680,32
|
|
20230809,150300,266308040,16690,16690,16690,16690,33
|
|
20230809,150200,265757270,16690,16690,16690,16690,32
|
|
20230809,150100,265223190,16700,16770,16770,16700,983
|
|
20230809,150000,248767060,16770,16780,16780,16770,235
|
|
20230809,145900,244824100,16770,16760,16770,16760,175
|
|
20230809,145800,241889470,16770,16760,16770,16760,26
|
|
20230809,145700,241453610,16760,16760,16770,16760,169
|
|
20230809,145600,238619930,16760,16760,16760,16760,35
|
|
20230809,145500,238033330,16760,16760,16760,16760,142
|
|
20230809,145400,235653410,16770,16760,16770,16760,46
|
|
20230809,145300,234882440,16760,16760,16760,16760,33
|
|
20230809,145200,234329360,16760,16760,16760,16760,114
|
|
20230809,145100,232418720,16760,16750,16760,16750,7
|
|
20230809,145000,232301410,16750,16750,16750,16750,12
|
|
20230809,144900,232100410,16750,16750,16750,16750,13
|
|
20230809,144800,231882660,16750,16750,16750,16750,3
|
|
20230809,144700,231832410,16750,16760,16760,16750,13
|
|
20230809,144600,231614630,16760,16760,16760,16760,1
|
|
20230809,144500,231597870,16760,16760,16760,16760,14
|
|
20230809,144400,231363230,16760,16760,16760,16760,12
|
|
20230809,144300,231162110,16760,16760,16760,16760,8
|
|
20230809,144200,231028030,16750,16760,16760,16750,17
|
|
20230809,144100,230743140,16760,16750,16760,16750,40
|
|
20230809,144000,230072940,16750,16750,16750,16750,14
|
|
20230809,143900,229838440,16750,16760,16760,16750,6
|
|
20230809,143800,229737900,16780,16780,16780,16780,0
|
|
20230809,143700,229737900,16780,16780,16780,16780,1
|
|
20230809,143600,229721120,16810,16750,16810,16750,136
|
|
20230809,143500,227439690,16750,16750,16750,16750,1
|
|
20230809,143400,227422940,16750,16760,16760,16750,97
|
|
20230809,143300,225797340,16760,16760,16760,16760,5
|
|
20230809,143200,225713540,16770,16770,16770,16770,2
|
|
20230809,143100,225680000,16780,16780,16780,16780,4
|
|
20230809,143000,225612880,16780,16810,16810,16780,58
|
|
20230809,142900,224637960,16810,16770,16810,16760,1044
|
|
20230809,142800,207138290,16810,16760,16810,16760,33
|
|
20230809,142700,206584330,16770,16780,16780,16770,14
|
|
20230809,142600,206349500,16770,16760,16770,16760,12
|
|
20230809,142500,206148370,16760,16760,16760,16760,2
|
|
20230809,142400,206114850,16760,16760,16760,16760,13
|
|
20230809,142300,205896970,16760,16760,16760,16760,11
|
|
20230809,142200,205712610,16760,16760,16760,16760,3
|
|
20230809,142100,205662330,16760,16760,16760,16760,12
|
|
20230809,142000,205461210,16760,16760,16760,16760,4
|
|
20230809,141900,205394170,16760,16760,16760,16760,11
|
|
20230809,141800,205209810,16760,16760,16760,16760,114
|
|
20230809,141700,203299170,16760,16760,16760,16760,2
|
|
20230809,141600,203265650,16760,16760,16760,16760,16
|
|
20230809,141500,202997490,16760,16760,16760,16760,4
|
|
20230809,141400,202930450,16760,16760,16760,16760,11
|
|
20230809,141300,202746090,16760,16760,16760,16760,15
|
|
20230809,141200,202494690,16760,16760,16760,16760,2
|
|
20230809,141100,202461170,16760,16760,16760,16760,13
|
|
20230809,141000,202243290,16760,16770,16770,16760,403
|
|
20230809,140900,195487120,16770,16770,16770,16770,16
|
|
20230809,140800,195218800,16770,16770,16780,16770,14
|
|
20230809,140700,194984000,16770,16770,16770,16770,1
|
|
20230809,140600,194967230,16770,16770,16770,16770,14
|
|
20230809,140500,194732450,16770,16780,16780,16770,6
|
|
20230809,140400,194631780,16780,16770,16780,16770,19
|
|
20230809,140300,194312970,16770,16770,16770,16770,11
|
|
20230809,140200,194128500,16770,16780,16780,16770,243
|
|
20230809,140100,190050970,16770,16770,16770,16770,13
|
|
20230809,140000,189832960,16770,16770,16770,16770,12
|
|
20230809,135900,189631720,16780,16780,16780,16780,202
|
|
20230809,135800,186242160,16780,16780,16780,16780,11
|
|
20230809,135700,186057580,16780,16780,16780,16780,3
|
|
20230809,135600,186007240,16780,16780,16780,16780,12
|
|
20230809,135500,185805880,16780,16780,16780,16780,13
|
|
20230809,135400,185587740,16780,16780,16780,16780,2
|
|
20230809,135300,185554180,16780,16780,16780,16780,14
|
|
20230809,135200,185319260,16790,16790,16790,16790,2
|
|
20230809,135100,185285680,16790,16790,16790,16790,12
|
|
20230809,135000,185084200,16790,16800,16800,16790,115
|
|
20230809,134900,183152940,16810,16800,16810,16800,113
|
|
20230809,134800,181254440,16810,16810,16810,16810,86
|
|
20230809,134700,179808780,16810,16810,16810,16810,13
|
|
20230809,134600,179590250,16810,16800,16810,16800,5
|
|
20230809,134500,179506240,16800,16800,16800,16800,12
|
|
20230809,134400,179304640,16800,16810,16810,16800,2
|
|
20230809,134300,179271030,16840,16810,16840,16810,6
|
|
20230809,134200,179170050,16810,16810,16840,16800,148
|
|
20230809,134100,176683230,16810,16810,16810,16810,4
|
|
20230809,134000,176615990,16810,16810,16810,16810,0
|
|
20230809,133900,176615990,16810,16810,16840,16810,14
|
|
20230809,133800,176380590,16800,16800,16800,16800,2
|
|
20230809,133700,176346990,16800,16800,16810,16800,16
|
|
20230809,133600,176078180,16800,16800,16800,16800,3
|
|
20230809,133500,176027780,16800,16800,16800,16800,11
|
|
20230809,133400,175842980,16800,16800,16800,16800,12
|
|
20230809,133300,175641380,16800,16800,16800,16800,21
|
|
20230809,133200,175288580,16800,16800,16800,16800,54
|
|
20230809,133100,174381380,16800,16800,16800,16800,3
|
|
20230809,133000,174330980,16800,16800,16800,16800,12
|
|
20230809,132900,174129380,16800,16800,16800,16800,3
|
|
20230809,132800,174078980,16810,16810,16810,16810,50
|
|
20230809,132700,173238480,16790,16790,16790,16790,1
|
|
20230809,132600,173221690,16830,16790,16830,16790,11
|
|
20230809,132500,173036830,16790,16790,16800,16790,36
|
|
20230809,132400,172432340,16790,16790,16790,16790,10
|
|
20230809,132300,172264440,16800,16800,16800,16800,6
|
|
20230809,132200,172163640,16800,16800,16800,16800,4
|
|
20230809,132100,172096440,16810,16810,16810,16810,0
|
|
20230809,132000,172096440,16810,16810,16810,16810,3
|
|
20230809,131900,172046010,16810,16810,16810,16810,0
|
|
20230809,131800,172046010,16810,16830,16830,16810,275
|
|
20230809,131700,167418010,16830,16830,16830,16830,110
|
|
20230809,131600,165566710,16830,16830,16830,16830,0
|
|
20230809,131500,165566710,16830,16840,16840,16830,51
|
|
20230809,131400,164707880,16840,16840,16840,16840,10
|
|
20230809,131300,164539480,16830,16830,16830,16830,0
|
|
20230809,131200,164539480,16830,16830,16830,16830,10
|
|
20230809,131100,164371180,16830,16830,16830,16830,0
|
|
20230809,131000,164371180,16830,16830,16830,16830,0
|
|
20230809,130900,164371180,16830,16830,16830,16830,25
|
|
20230809,130800,163950430,16830,16830,16830,16830,0
|
|
20230809,130700,163950430,16830,16820,16830,16820,242
|
|
20230809,130600,159877660,16820,16820,16820,16820,1
|
|
20230809,130500,159860840,16830,16830,16830,16830,10
|
|
20230809,130400,159692540,16780,16780,16780,16780,10
|
|
20230809,130300,159524740,16850,16850,16850,16850,5
|
|
20230809,130200,159440490,16850,16850,16850,16790,667
|
|
20230809,130100,148228180,16850,16850,16850,16850,5
|
|
20230809,130000,148143930,16830,16880,16880,16830,417
|
|
20230809,125900,141117870,16900,16740,16900,16740,298
|
|
20230809,125800,136102830,16730,16730,16730,16730,0
|
|
20230809,125700,136102830,16730,16730,16730,16730,10
|
|
20230809,125600,135935530,16730,16730,16730,16730,20
|
|
20230809,125500,135600930,16720,16720,16720,16720,0
|
|
20230809,125400,135600930,16720,16720,16720,16720,0
|
|
20230809,125300,135600930,16720,16700,16720,16700,80
|
|
20230809,125200,134263730,16700,16690,16700,16690,17
|
|
20230809,125100,133979930,16690,16690,16690,16690,0
|
|
20230809,125000,133979930,16690,16690,16690,16690,0
|
|
20230809,124900,133979930,16690,16690,16690,16690,10
|
|
20230809,124800,133813030,16690,16690,16690,16690,72
|
|
20230809,124700,132611350,16690,16690,16690,16690,0
|
|
20230809,124600,132611350,16690,16690,16690,16690,10
|
|
20230809,124500,132444450,16690,16690,16690,16690,1
|
|
20230809,124400,132427760,16690,16700,16700,16690,17
|
|
20230809,124300,132143960,16700,16700,16700,16700,1
|
|
20230809,124200,132127260,16700,16700,16700,16700,5
|
|
20230809,124100,132043760,16690,16690,16700,16690,197
|
|
20230809,124000,128755630,16680,16680,16680,16680,10
|
|
20230809,123900,128588830,16680,16680,16680,16680,0
|
|
20230809,123800,128588830,16680,16680,16680,16680,20
|
|
20230809,123700,128255230,16690,16690,16690,16690,10
|
|
20230809,123600,128088330,16690,16690,16690,16680,227
|
|
20230809,123500,124299800,16690,16690,16690,16690,1
|
|
20230809,123400,124283110,16700,16700,16700,16700,75
|
|
20230809,123300,123030610,16700,16700,16700,16700,1
|
|
20230809,123200,123013910,16700,16700,16700,16700,0
|
|
20230809,123100,123013910,16700,16700,16700,16700,20
|
|
20230809,123000,122679910,16700,16700,16700,16700,22
|
|
20230809,122900,122312510,16700,16700,16700,16700,0
|
|
20230809,122800,122312510,16700,16700,16700,16700,20
|
|
20230809,122700,121978510,16710,16710,16710,16710,0
|
|
20230809,122600,121978510,16710,16710,16710,16710,0
|
|
20230809,122500,121978510,16710,16710,16710,16710,0
|
|
20230809,122400,121978510,16710,16710,16710,16710,3
|
|
20230809,122300,121928380,16720,16720,16720,16720,20
|
|
20230809,122200,121593980,16710,16700,16710,16700,19
|
|
20230809,122100,121276590,16710,16710,16710,16710,0
|
|
20230809,122000,121276590,16710,16710,16710,16710,3
|
|
20230809,121900,121226460,16720,16720,16720,16720,0
|
|
20230809,121800,121226460,16720,16730,16730,16710,18
|
|
20230809,121700,120925420,16730,16690,16730,16690,101
|
|
20230809,121600,119238740,16690,16690,16690,16690,0
|
|
20230809,121500,119238740,16690,16680,16690,16680,190
|
|
20230809,121400,116068840,16700,16700,16700,16700,0
|
|
20230809,121300,116068840,16700,16700,16700,16700,0
|
|
20230809,121200,116068840,16700,16680,16700,16680,17
|
|
20230809,121100,115785240,16680,16680,16680,16680,0
|
|
20230809,121000,115785240,16680,16680,16680,16680,10
|
|
20230809,120900,115618440,16680,16680,16680,16680,0
|
|
20230809,120800,115618440,16680,16680,16680,16680,10
|
|
20230809,120700,115451640,16690,16690,16690,16690,15
|
|
20230809,120600,115201290,16680,16680,16680,16680,100
|
|
20230809,120500,113533290,16680,16680,16680,16680,10
|
|
20230809,120400,113366490,16690,16690,16690,16690,8
|
|
20230809,120300,113232970,16690,16690,16690,16690,3
|
|
20230809,120200,113182900,16690,16680,16690,16680,16
|
|
20230809,120100,112915960,16690,16690,16690,16690,4
|
|
20230809,120000,112849200,16680,16680,16680,16680,10
|
|
20230809,115900,112682400,16680,16680,16680,16680,10
|
|
20230809,115800,112515600,16680,16680,16680,16680,15
|
|
20230809,115700,112265400,16670,16670,16670,16670,0
|
|
20230809,115600,112265400,16670,16670,16670,16670,5
|
|
20230809,115500,112182050,16670,16660,16670,16660,15
|
|
20230809,115400,111932100,16680,16680,16680,16680,1
|
|
20230809,115300,111915420,16660,16660,16660,16660,41
|
|
20230809,115200,111232360,16650,16650,16650,16650,10
|
|
20230809,115100,111065860,16660,16660,16660,16660,0
|
|
20230809,115000,111065860,16660,16660,16660,16660,10
|
|
20230809,114900,110899260,16650,16650,16650,16650,10
|
|
20230809,114800,110732760,16660,16660,16660,16660,10
|
|
20230809,114700,110566160,16640,16660,16660,16640,120
|
|
20230809,114600,108567160,16640,16640,16640,16640,10
|
|
20230809,114500,108400760,16630,16630,16630,16630,2
|
|
20230809,114400,108367500,16630,16630,16630,16630,10
|
|
20230809,114300,108201200,16620,16620,16620,16620,0
|
|
20230809,114200,108201200,16620,16620,16620,16620,10
|
|
20230809,114100,108035000,16620,16620,16620,16620,27
|
|
20230809,114000,107586260,16640,16640,16640,16640,0
|
|
20230809,113900,107586260,16640,16640,16640,16640,60
|
|
20230809,113800,106587860,16640,16640,16640,16640,57
|
|
20230809,113700,105639380,16640,16760,16760,16640,115
|
|
20230809,113600,103713740,16730,16730,16730,16670,114
|
|
20230809,113500,101812720,16780,16860,16870,16780,24
|
|
20230809,113400,101408030,16940,16940,16940,16940,0
|
|
20230809,113300,101408030,16940,16940,16940,16940,0
|
|
20230809,113200,101408030,16940,16940,16940,16940,2
|
|
20230809,113100,101374150,17000,17000,17000,17000,0
|
|
20230809,113000,101374150,17000,16570,17000,16570,1000
|
|
20230809,112900,84507560,16560,16560,16560,16560,10
|
|
20230809,112800,84341960,16560,16560,16560,16560,20
|
|
20230809,112700,84010760,16570,16570,16570,16570,0
|
|
20230809,112600,84010760,16570,16570,16570,16570,1
|
|
20230809,112500,83994190,16570,16570,16570,16570,1
|
|
20230809,112400,83977620,16570,16570,16570,16570,10
|
|
20230809,112300,83811920,16570,16570,16570,16570,0
|
|
20230809,112200,83811920,16570,16570,16570,16570,65
|
|
20230809,112100,82734870,16560,16560,16560,16560,21
|
|
20230809,112000,82387110,16560,16560,16560,16560,0
|
|
20230809,111900,82387110,16560,16560,16560,16560,23
|
|
20230809,111800,82006230,16560,16560,16560,16560,20
|
|
20230809,111700,81675030,16570,16570,16570,16570,0
|
|
20230809,111600,81675030,16570,16570,16570,16570,8
|
|
20230809,111500,81542470,16570,16570,16570,16570,0
|
|
20230809,111400,81542470,16570,16570,16570,16570,0
|
|
20230809,111300,81542470,16570,16570,16570,16570,0
|
|
20230809,111200,81542470,16570,16570,16570,16570,0
|
|
20230809,111100,81542470,16570,16570,16570,16570,0
|
|
20230809,111000,81542470,16570,16560,16570,16560,57
|
|
20230809,110900,80598080,16560,16560,16560,16560,8
|
|
20230809,110800,80465600,16560,16560,16560,16560,10
|
|
20230809,110700,80300000,16570,16570,16570,16570,0
|
|
20230809,110600,80300000,16570,16570,16570,16570,6
|
|
20230809,110500,80200580,16570,16570,16570,16570,60
|
|
20230809,110400,79206380,16580,16580,16580,16580,42
|
|
20230809,110300,78510020,16580,16580,16580,16580,10
|
|
20230809,110200,78344220,16580,16580,16580,16580,0
|
|
20230809,110100,78344220,16580,16580,16580,16580,10
|
|
20230809,110000,78178420,16580,16580,16580,16580,10
|
|
20230809,105900,78012620,16580,16580,16580,16580,0
|
|
20230809,105800,78012620,16580,16580,16580,16570,65
|
|
20230809,105700,76935020,16580,16580,16580,16580,55
|
|
20230809,105600,76023120,16580,16610,16610,16580,16
|
|
20230809,105500,75757660,16580,16580,16580,16580,11
|
|
20230809,105400,75575280,16580,16580,16580,16580,0
|
|
20230809,105300,75575280,16580,16600,16600,16580,160
|
|
20230809,105200,72921420,16600,16600,16600,16600,40
|
|
20230809,105100,72257420,16600,16600,16600,16600,0
|
|
20230809,105000,72257420,16600,16600,16600,16600,10
|
|
20230809,104900,72091420,16600,16600,16600,16600,0
|
|
20230809,104800,72091420,16600,16600,16600,16600,10
|
|
20230809,104700,71925420,16600,16600,16600,16600,10
|
|
20230809,104600,71759420,16600,16600,16600,16600,0
|
|
20230809,104500,71759420,16600,16600,16600,16600,10
|
|
20230809,104400,71593420,16600,16600,16600,16600,0
|
|
20230809,104300,71593420,16600,16600,16600,16600,10
|
|
20230809,104200,71427420,16600,16600,16600,16600,10
|
|
20230809,104100,71261420,16610,16610,16610,16610,0
|
|
20230809,104000,71261420,16610,16610,16610,16610,3
|
|
20230809,103900,71211590,16610,16610,16610,16610,0
|
|
20230809,103800,71211590,16610,16600,16610,16600,14
|
|
20230809,103700,70979160,16600,16600,16600,16600,10
|
|
20230809,103600,70813160,16610,16610,16610,16610,0
|
|
20230809,103500,70813160,16610,16610,16610,16610,7
|
|
20230809,103400,70696890,16610,16610,16610,16610,7
|
|
20230809,103300,70580620,16610,16620,16620,16610,6
|
|
20230809,103200,70480930,16620,16620,16620,16620,10
|
|
20230809,103100,70314730,16620,16620,16620,16620,0
|
|
20230809,103000,70314730,16620,16670,16670,16620,13
|
|
20230809,102900,70098370,16630,16600,16630,16600,115
|
|
20230809,102800,68186940,16590,16580,16590,16580,12
|
|
20230809,102700,67987960,16580,16590,16590,16580,18
|
|
20230809,102600,67689440,16590,16590,16590,16590,30
|
|
20230809,102500,67191740,16580,16580,16580,16580,10
|
|
20230809,102400,67025940,16580,16580,16580,16580,10
|
|
20230809,102300,66860140,16590,16590,16590,16590,0
|
|
20230809,102200,66860140,16590,16590,16590,16590,7
|
|
20230809,102100,66744010,16590,16590,16590,16590,13
|
|
20230809,102000,66528340,16580,16580,16580,16580,10
|
|
20230809,101900,66362540,16580,16580,16580,16580,10
|
|
20230809,101800,66196740,16590,16590,16590,16590,5
|
|
20230809,101700,66113790,16580,16580,16580,16580,10
|
|
20230809,101600,65947990,16580,16580,16580,16580,0
|
|
20230809,101500,65947990,16580,16590,16590,16580,12
|
|
20230809,101400,65749010,16580,16580,16580,16580,10
|
|
20230809,101300,65583210,16580,16580,16580,16580,0
|
|
20230809,101200,65583210,16580,16580,16580,16580,10
|
|
20230809,101100,65417410,16590,16590,16590,16590,0
|
|
20230809,101000,65417410,16590,16590,16590,16590,1
|
|
20230809,100900,65400820,16590,16590,16590,16590,10
|
|
20230809,100800,65234920,16580,16580,16580,16580,0
|
|
20230809,100700,65234920,16580,16580,16580,16580,10
|
|
20230809,100600,65069120,16580,16580,16580,16580,0
|
|
20230809,100500,65069120,16580,16620,16620,16580,15
|
|
20230809,100400,64820220,16580,16580,16580,16580,10
|
|
20230809,100300,64654420,16580,16600,16600,16580,10
|
|
20230809,100200,64488480,16600,16630,16630,16600,10
|
|
20230809,100100,64322330,16620,16620,16620,16620,28
|
|
20230809,100000,63856970,16630,16670,16670,16630,91
|
|
20230809,095900,62340260,16670,16680,16680,16670,110
|
|
20230809,095800,60506410,16670,16670,16670,16670,0
|
|
20230809,095700,60506410,16670,16670,16670,16670,10
|
|
20230809,095600,60339710,16720,16570,16860,16570,209
|
|
20230809,095500,56843400,16570,16570,16570,16570,0
|
|
20230809,095400,56843400,16570,16550,16620,16550,533
|
|
20230809,095300,48003400,16550,16540,16550,16540,325
|
|
20230809,095200,42626710,16530,16530,16530,16530,10
|
|
20230809,095100,42461410,16530,16530,16530,16530,10
|
|
20230809,095000,42296110,16530,16530,16530,16530,0
|
|
20230809,094900,42296110,16530,16530,16530,16530,10
|
|
20230809,094800,42130810,16530,16530,16530,16530,5
|
|
20230809,094700,42048160,16530,16530,16530,16530,15
|
|
20230809,094600,41800210,16540,16540,16540,16540,5
|
|
20230809,094500,41717510,16540,16540,16540,16540,161
|
|
20230809,094400,39054570,16530,16540,16540,16530,60
|
|
20230809,094300,38062270,16540,16540,16540,16540,0
|
|
20230809,094200,38062270,16540,16540,16540,16530,38
|
|
20230809,094100,37433850,16530,16530,16530,16530,11
|
|
20230809,094000,37252020,16530,16530,16530,16530,0
|
|
20230809,093900,37252020,16530,16530,16530,16530,122
|
|
20230809,093800,35235360,16530,16530,16530,16530,0
|
|
20230809,093700,35235360,16530,16530,16530,16530,11
|
|
20230809,093600,35053530,16530,16530,16530,16530,83
|
|
20230809,093500,33681540,16530,16550,16550,16530,510
|
|
20230809,093400,25250280,16550,16550,16550,16550,2
|
|
20230809,093300,25217180,16580,16600,16600,16580,466
|
|
20230809,093200,17483600,16600,16600,16600,16600,11
|
|
20230809,093100,17301000,16600,16600,16600,16600,5
|
|
20230809,093000,17218000,16620,16620,16620,16620,10
|
|
20230809,092900,17051800,16620,16620,16620,16620,0
|
|
20230809,092800,17051800,16620,16620,16620,16620,0
|
|
20230809,092700,17051800,16620,16620,16620,16620,0
|
|
20230809,092600,17051800,16620,16620,16620,16620,0
|
|
20230809,092500,17051800,16620,16620,16650,16620,303
|
|
20230809,092400,12015640,16600,16600,16600,16600,0
|
|
20230809,092300,12015640,16600,16600,16600,16600,65
|
|
20230809,092200,10936640,16600,16600,16600,16600,5
|
|
20230809,092100,10853640,16600,16600,16600,16600,0
|
|
20230809,092000,10853640,16600,16590,16600,16590,20
|
|
20230809,091900,10521650,16530,16530,16530,16530,0
|
|
20230809,091800,10521650,16530,16530,16530,16530,0
|
|
20230809,091700,10521650,16530,16530,16530,16530,0
|
|
20230809,091600,10521650,16530,16530,16530,16530,0
|
|
20230809,091500,10521650,16530,16530,16530,16530,0
|
|
20230809,091400,10521650,16530,16500,16530,16500,80
|
|
20230809,091300,9200750,16520,16500,16520,16500,20
|
|
20230809,091200,8870430,16500,16500,16500,16500,7
|
|
20230809,091100,8754930,16500,16500,16500,16500,5
|
|
20230809,091000,8672430,16490,16500,16500,16490,110
|
|
20230809,090900,6858430,16480,16480,16480,16480,0
|
|
20230809,090800,6858430,16480,16500,16500,16480,31
|
|
20230809,090700,6347350,16480,16490,16490,16480,102
|
|
20230809,090600,4666380,16480,16500,16500,16480,26
|
|
20230809,090500,4237600,16530,16530,16530,16530,0
|
|
20230809,090400,4237600,16530,16530,16530,16530,22
|
|
20230809,090300,3873940,16530,16430,16530,16430,16
|
|
20230809,090200,3610560,16420,16420,16420,16420,0
|
|
20230809,090100,3610560,16420,16430,16430,16420,19
|
|
20230809,090000,3298500,16500,16410,16500,16410,201
|