642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,193900,447368540,12600,12600,12600,12600,641
|
|
20230808,193800,447368540,12600,12600,12600,12600,0
|
|
20230808,193700,447368540,12600,12600,12600,12600,0
|
|
20230808,193600,447368540,12600,12600,12600,12600,0
|
|
20230808,193500,447368540,12600,12600,12600,12600,0
|
|
20230808,193400,447368540,12600,12600,12600,12600,0
|
|
20230808,193300,447368540,12600,12600,12600,12600,0
|
|
20230808,193200,447368540,12600,12600,12600,12600,0
|
|
20230808,193100,447368540,12600,12600,12600,12600,0
|
|
20230808,193000,447368540,12600,12600,12600,12600,0
|
|
20230808,192900,447368540,12600,12600,12600,12600,0
|
|
20230808,192800,447368540,12600,12600,12600,12600,0
|
|
20230808,192700,447368540,12600,12600,12600,12600,0
|
|
20230808,192600,447368540,12600,12600,12600,12600,0
|
|
20230808,192500,447368540,12600,12600,12600,12600,0
|
|
20230808,192400,447368540,12600,12600,12600,12600,0
|
|
20230808,192300,447368540,12600,12600,12600,12600,0
|
|
20230808,192200,447368540,12600,12600,12600,12600,0
|
|
20230808,192100,447368540,12600,12600,12600,12600,0
|
|
20230808,192000,447368540,12600,12600,12600,12600,0
|
|
20230808,191900,447368540,12600,12600,12600,12600,0
|
|
20230808,191800,447368540,12600,12600,12600,12600,0
|
|
20230808,191700,447368540,12600,12600,12600,12600,0
|
|
20230808,191600,447368540,12600,12600,12600,12600,0
|
|
20230808,191500,447368540,12600,12600,12600,12600,0
|
|
20230808,191400,447368540,12600,12600,12600,12600,0
|
|
20230808,191300,447368540,12600,12600,12600,12600,0
|
|
20230808,191200,447368540,12600,12600,12600,12600,0
|
|
20230808,191100,447368540,12600,12600,12600,12600,0
|
|
20230808,191000,447368540,12600,12600,12600,12600,0
|
|
20230808,190900,447368540,12600,12600,12600,12600,641
|
|
20230808,190800,447368540,12600,12600,12600,12600,0
|
|
20230808,190700,447368540,12600,12600,12600,12600,0
|
|
20230808,190600,447368540,12600,12600,12600,12600,0
|
|
20230808,190500,447368540,12600,12600,12600,12600,0
|
|
20230808,190400,447368540,12600,12600,12600,12600,0
|
|
20230808,190300,447368540,12600,12600,12600,12600,0
|
|
20230808,190200,447368540,12600,12600,12600,12600,0
|
|
20230808,190100,447368540,12600,12600,12600,12600,0
|
|
20230808,190000,447368540,12600,12600,12600,12600,0
|
|
20230808,185900,447368540,12600,12600,12600,12600,0
|
|
20230808,185800,447368540,12600,12600,12600,12600,0
|
|
20230808,185700,447368540,12600,12600,12600,12600,0
|
|
20230808,185600,447368540,12600,12600,12600,12600,0
|
|
20230808,185500,447368540,12600,12600,12600,12600,0
|
|
20230808,185400,447368540,12600,12600,12600,12600,0
|
|
20230808,185300,447368540,12600,12600,12600,12600,0
|
|
20230808,185200,447368540,12600,12600,12600,12600,0
|
|
20230808,185100,447368540,12600,12600,12600,12600,0
|
|
20230808,185000,447368540,12600,12600,12600,12600,0
|
|
20230808,184900,447368540,12600,12600,12600,12600,0
|
|
20230808,184800,447368540,12600,12600,12600,12600,0
|
|
20230808,184700,447368540,12600,12600,12600,12600,0
|
|
20230808,184600,447368540,12600,12600,12600,12600,0
|
|
20230808,184500,447368540,12600,12600,12600,12600,0
|
|
20230808,184400,447368540,12600,12600,12600,12600,0
|
|
20230808,184300,447368540,12600,12600,12600,12600,0
|
|
20230808,184200,447368540,12600,12600,12600,12600,0
|
|
20230808,184100,447368540,12600,12600,12600,12600,0
|
|
20230808,184000,447368540,12600,12600,12600,12600,0
|
|
20230808,183900,447368540,12600,12600,12600,12600,641
|
|
20230808,183800,447368540,12600,12600,12600,12600,0
|
|
20230808,183700,447368540,12600,12600,12600,12600,0
|
|
20230808,183600,447368540,12600,12600,12600,12600,0
|
|
20230808,183500,447368540,12600,12600,12600,12600,0
|
|
20230808,183400,447368540,12600,12600,12600,12600,0
|
|
20230808,183300,447368540,12600,12600,12600,12600,0
|
|
20230808,183200,447368540,12600,12600,12600,12600,0
|
|
20230808,183100,447368540,12600,12600,12600,12600,0
|
|
20230808,183000,447368540,12600,12600,12600,12600,0
|
|
20230808,182900,447368540,12600,12600,12600,12600,0
|
|
20230808,182800,447368540,12600,12600,12600,12600,0
|
|
20230808,182700,447368540,12600,12600,12600,12600,0
|
|
20230808,182600,447368540,12600,12600,12600,12600,0
|
|
20230808,182500,447368540,12600,12600,12600,12600,0
|
|
20230808,182400,447368540,12600,12600,12600,12600,0
|
|
20230808,182300,447368540,12600,12600,12600,12600,0
|
|
20230808,182200,447368540,12600,12600,12600,12600,0
|
|
20230808,182100,447368540,12600,12600,12600,12600,0
|
|
20230808,182000,447368540,12600,12600,12600,12600,0
|
|
20230808,181900,447368540,12600,12600,12600,12600,0
|
|
20230808,181800,447368540,12600,12600,12600,12600,0
|
|
20230808,181700,447368540,12600,12600,12600,12600,0
|
|
20230808,181600,447368540,12600,12600,12600,12600,0
|
|
20230808,181500,447368540,12600,12600,12600,12600,0
|
|
20230808,181400,447368540,12600,12600,12600,12600,0
|
|
20230808,181300,447368540,12600,12600,12600,12600,0
|
|
20230808,181200,447368540,12600,12600,12600,12600,0
|
|
20230808,181100,447368540,12600,12600,12600,12600,0
|
|
20230808,181000,447368540,12600,12600,12600,12600,0
|
|
20230808,180900,447368540,12600,12600,12600,12600,641
|
|
20230808,180800,447368540,12600,12600,12600,12600,0
|
|
20230808,180700,447368540,12600,12600,12600,12600,0
|
|
20230808,180600,447368540,12600,12600,12600,12600,0
|
|
20230808,180500,447368540,12600,12600,12600,12600,0
|
|
20230808,180400,447368540,12600,12600,12600,12600,0
|
|
20230808,180300,447368540,12600,12600,12600,12600,0
|
|
20230808,180200,447368540,12600,12600,12600,12600,0
|
|
20230808,180100,447368540,12600,12600,12600,12600,0
|
|
20230808,180000,447368540,12600,12600,12600,12600,0
|
|
20230808,175900,447368540,12600,12600,12600,12600,0
|
|
20230808,175800,447368540,12600,12600,12600,12600,0
|
|
20230808,175700,447368540,12600,12600,12600,12600,0
|
|
20230808,175600,447368540,12600,12600,12600,12600,0
|
|
20230808,175500,447368540,12600,12600,12600,12600,0
|
|
20230808,175400,447368540,12600,12600,12600,12600,0
|
|
20230808,175300,447368540,12600,12600,12600,12600,0
|
|
20230808,175200,447368540,12600,12600,12600,12600,0
|
|
20230808,175100,447368540,12600,12600,12600,12600,0
|
|
20230808,175000,447368540,12600,12600,12600,12600,0
|
|
20230808,174900,447368540,12600,12600,12600,12600,0
|
|
20230808,174800,447368540,12600,12600,12600,12600,0
|
|
20230808,174700,447368540,12600,12600,12600,12600,0
|
|
20230808,174600,447368540,12600,12600,12600,12600,0
|
|
20230808,174500,447368540,12600,12600,12600,12600,0
|
|
20230808,174400,447368540,12600,12600,12600,12600,0
|
|
20230808,174300,447368540,12600,12600,12600,12600,0
|
|
20230808,174200,447368540,12600,12600,12600,12600,0
|
|
20230808,174100,447368540,12600,12600,12600,12600,0
|
|
20230808,174000,447368540,12600,12600,12600,12600,0
|
|
20230808,173900,447368540,12600,12600,12600,12600,641
|
|
20230808,173800,447368540,12600,12600,12600,12600,0
|
|
20230808,173700,447368540,12600,12600,12600,12600,0
|
|
20230808,173600,447368540,12600,12600,12600,12600,0
|
|
20230808,173500,447368540,12600,12600,12600,12600,0
|
|
20230808,173400,447368540,12600,12600,12600,12600,0
|
|
20230808,173300,447368540,12600,12600,12600,12600,0
|
|
20230808,173200,447368540,12600,12600,12600,12600,0
|
|
20230808,173100,447368540,12600,12600,12600,12600,0
|
|
20230808,173000,447368540,12600,12600,12600,12600,0
|
|
20230808,172900,447368540,12600,12600,12600,12600,0
|
|
20230808,172800,447368540,12600,12600,12600,12600,0
|
|
20230808,172700,447368540,12600,12600,12600,12600,0
|
|
20230808,172600,447368540,12600,12600,12600,12600,0
|
|
20230808,172500,447368540,12600,12600,12600,12600,0
|
|
20230808,172400,447368540,12600,12600,12600,12600,0
|
|
20230808,172300,447368540,12600,12600,12600,12600,0
|
|
20230808,172200,447368540,12600,12600,12600,12600,0
|
|
20230808,172100,447368540,12600,12600,12600,12600,0
|
|
20230808,172000,447368540,12600,12600,12600,12600,0
|
|
20230808,171900,447368540,12600,12600,12600,12600,0
|
|
20230808,171800,447368540,12600,12600,12600,12600,0
|
|
20230808,171700,447368540,12600,12600,12600,12600,0
|
|
20230808,171600,447368540,12600,12600,12600,12600,0
|
|
20230808,171500,447368540,12600,12600,12600,12600,0
|
|
20230808,171400,447368540,12600,12600,12600,12600,0
|
|
20230808,171300,447368540,12600,12600,12600,12600,0
|
|
20230808,171200,447368540,12600,12600,12600,12600,0
|
|
20230808,171100,447368540,12600,12600,12600,12600,0
|
|
20230808,171000,447368540,12600,12600,12600,12600,0
|
|
20230808,170900,447368540,12600,12600,12600,12600,641
|
|
20230808,170800,447368540,12600,12600,12600,12600,0
|
|
20230808,170700,447368540,12600,12600,12600,12600,0
|
|
20230808,170600,447368540,12600,12600,12600,12600,0
|
|
20230808,170500,447368540,12600,12600,12600,12600,0
|
|
20230808,170400,447368540,12600,12600,12600,12600,0
|
|
20230808,170300,447368540,12600,12600,12600,12600,0
|
|
20230808,170200,447368540,12600,12600,12600,12600,0
|
|
20230808,170100,447368540,12600,12600,12600,12600,0
|
|
20230808,170000,447368540,12600,12600,12600,12600,0
|
|
20230808,165900,447368540,12600,12600,12600,12600,0
|
|
20230808,165800,447368540,12600,12600,12600,12600,0
|
|
20230808,165700,447368540,12600,12600,12600,12600,0
|
|
20230808,165600,447368540,12600,12600,12600,12600,0
|
|
20230808,165500,447368540,12600,12600,12600,12600,0
|
|
20230808,165400,447368540,12600,12600,12600,12600,0
|
|
20230808,165300,447368540,12600,12600,12600,12600,0
|
|
20230808,165200,447368540,12600,12600,12600,12600,0
|
|
20230808,165100,447368540,12600,12600,12600,12600,0
|
|
20230808,165000,447368540,12600,12600,12600,12600,0
|
|
20230808,164900,447368540,12600,12600,12600,12600,0
|
|
20230808,164800,447368540,12600,12600,12600,12600,0
|
|
20230808,164700,447368540,12600,12600,12600,12600,0
|
|
20230808,164600,447368540,12600,12600,12600,12600,0
|
|
20230808,164500,447368540,12600,12600,12600,12600,0
|
|
20230808,164400,447368540,12600,12600,12600,12600,0
|
|
20230808,164300,447368540,12600,12600,12600,12600,0
|
|
20230808,164200,447368540,12600,12600,12600,12600,0
|
|
20230808,164100,447368540,12600,12600,12600,12600,0
|
|
20230808,164000,447368540,12600,12600,12600,12600,0
|
|
20230808,163900,447368540,12600,12600,12600,12600,641
|
|
20230808,163800,447368540,12600,12600,12600,12600,0
|
|
20230808,163700,447368540,12600,12600,12600,12600,0
|
|
20230808,163600,447368540,12600,12600,12600,12600,0
|
|
20230808,163500,447368540,12600,12600,12600,12600,0
|
|
20230808,163400,447368540,12600,12600,12600,12600,0
|
|
20230808,163300,447368540,12600,12600,12600,12600,0
|
|
20230808,163200,447368540,12600,12600,12600,12600,0
|
|
20230808,163100,447368540,12600,12600,12600,12600,0
|
|
20230808,163000,447368540,12600,12600,12600,12600,0
|
|
20230808,162900,447368540,12600,12600,12600,12600,0
|
|
20230808,162800,447368540,12600,12600,12600,12600,0
|
|
20230808,162700,447368540,12600,12600,12600,12600,0
|
|
20230808,162600,447368540,12600,12600,12600,12600,0
|
|
20230808,162500,447368540,12600,12600,12600,12600,0
|
|
20230808,162400,447368540,12600,12600,12600,12600,0
|
|
20230808,162300,447368540,12600,12600,12600,12600,0
|
|
20230808,162200,447368540,12600,12600,12600,12600,0
|
|
20230808,162100,447368540,12600,12600,12600,12600,0
|
|
20230808,162000,447368540,12600,12600,12600,12600,0
|
|
20230808,161900,447368540,12600,12600,12600,12600,0
|
|
20230808,161800,447368540,12600,12600,12600,12600,0
|
|
20230808,161700,447368540,12600,12600,12600,12600,0
|
|
20230808,161600,447368540,12600,12600,12600,12600,0
|
|
20230808,161500,447368540,12600,12600,12600,12600,0
|
|
20230808,161400,447368540,12600,12600,12600,12600,0
|
|
20230808,161300,447368540,12600,12600,12600,12600,0
|
|
20230808,161200,447368540,12600,12600,12600,12600,0
|
|
20230808,161100,447368540,12600,12600,12600,12600,0
|
|
20230808,161000,447368540,12600,12600,12600,12600,0
|
|
20230808,160900,447368540,12600,12600,12600,12600,641
|
|
20230808,160800,447368540,12600,12600,12600,12600,0
|
|
20230808,160700,447368540,12600,12600,12600,12600,0
|
|
20230808,160600,447368540,12600,12600,12600,12600,0
|
|
20230808,160500,447368540,12600,12600,12600,12600,0
|
|
20230808,160400,447368540,12600,12600,12600,12600,0
|
|
20230808,160300,447368540,12600,12600,12600,12600,0
|
|
20230808,160200,447368540,12600,12600,12600,12600,0
|
|
20230808,160100,447368540,12600,12600,12600,12600,0
|
|
20230808,160000,447368540,12600,12600,12600,12600,0
|
|
20230808,155900,447368540,12600,12600,12600,12600,0
|
|
20230808,155800,447368540,12600,12600,12600,12600,0
|
|
20230808,155700,447368540,12600,12600,12600,12600,0
|
|
20230808,155600,447368540,12600,12600,12600,12600,0
|
|
20230808,155500,447368540,12600,12600,12600,12600,0
|
|
20230808,155400,447368540,12600,12600,12600,12600,0
|
|
20230808,155300,447368540,12600,12600,12600,12600,0
|
|
20230808,155200,447368540,12600,12600,12600,12600,0
|
|
20230808,155100,447368540,12600,12600,12600,12600,0
|
|
20230808,155000,447368540,12600,12600,12600,12600,0
|
|
20230808,154900,447368540,12600,12600,12600,12600,0
|
|
20230808,154800,447368540,12600,12600,12600,12600,0
|
|
20230808,154700,447368540,12600,12600,12600,12600,0
|
|
20230808,154600,447368540,12600,12600,12600,12600,0
|
|
20230808,154500,447368540,12600,12600,12600,12600,0
|
|
20230808,154400,447368540,12600,12600,12600,12600,0
|
|
20230808,154300,447368540,12600,12600,12600,12600,0
|
|
20230808,154200,447368540,12600,12600,12600,12600,0
|
|
20230808,154100,447368540,12600,12600,12600,12600,0
|
|
20230808,154000,447368540,12600,12600,12600,12600,0
|
|
20230808,153900,447368540,12600,12600,12600,12600,641
|
|
20230808,153800,447368540,12600,12600,12600,12600,0
|
|
20230808,153700,447368540,12600,12600,12600,12600,0
|
|
20230808,153600,447368540,12600,12600,12600,12600,0
|
|
20230808,153500,447368540,12600,12600,12600,12600,0
|
|
20230808,153400,447368540,12600,12600,12600,12600,0
|
|
20230808,153300,447368540,12600,12600,12600,12600,0
|
|
20230808,153200,447368540,12600,12600,12600,12600,0
|
|
20230808,153100,447368540,12600,12600,12600,12600,0
|
|
20230808,153000,447368540,12600,12600,12600,12600,641
|
|
20230808,152900,439291940,12720,12720,12720,12720,0
|
|
20230808,152800,439291940,12720,12720,12720,12720,0
|
|
20230808,152700,439291940,12720,12720,12720,12720,0
|
|
20230808,152600,439291940,12720,12720,12720,12720,0
|
|
20230808,152500,439291940,12720,12720,12720,12720,0
|
|
20230808,152400,439291940,12720,12720,12720,12720,0
|
|
20230808,152300,439291940,12720,12720,12720,12720,0
|
|
20230808,152200,439291940,12720,12720,12720,12720,0
|
|
20230808,152100,439291940,12720,12720,12720,12720,0
|
|
20230808,152000,439291940,12720,12720,12720,12720,0
|
|
20230808,151900,439291940,12720,12630,12720,12620,25
|
|
20230808,151800,438976150,12620,12620,12630,12620,28
|
|
20230808,151700,438622720,12650,12560,12650,12560,4
|
|
20230808,151600,438572290,12670,12680,12680,12540,1189
|
|
20230808,151500,423573440,12680,12690,12690,12680,3
|
|
20230808,151400,423535390,12680,12680,12680,12680,5
|
|
20230808,151300,423471990,12690,12700,12700,12690,3
|
|
20230808,151200,423433910,12690,12690,12690,12690,2
|
|
20230808,151100,423408530,12710,12710,12750,12710,103
|
|
20230808,151000,422095990,12710,12710,12710,12710,4
|
|
20230808,150900,422045150,12710,12700,12720,12700,6
|
|
20230808,150800,421968890,12700,12700,12710,12700,7
|
|
20230808,150700,421879980,12690,12690,12690,12690,2
|
|
20230808,150600,421854600,12700,12690,12700,12690,5
|
|
20230808,150500,421791140,12690,12690,12690,12690,8
|
|
20230808,150400,421689620,12680,12690,12690,12680,2
|
|
20230808,150300,421664250,12680,12680,12680,12680,2
|
|
20230808,150200,421638890,12730,12700,12730,12690,8
|
|
20230808,150100,421537240,12690,12690,12690,12690,4
|
|
20230808,150000,421486480,12690,12690,12690,12690,1
|
|
20230808,145900,421473790,12680,12680,12680,12670,134
|
|
20230808,145800,419774720,12680,12670,12680,12670,506
|
|
20230808,145700,413358680,12670,12670,12680,12670,7
|
|
20230808,145600,413269980,12670,12680,12680,12670,407
|
|
20230808,145500,408109250,12670,12680,12680,12670,92
|
|
20230808,145400,406943000,12670,12680,12680,12670,7
|
|
20230808,145300,406854290,12670,12670,12680,12670,5
|
|
20230808,145200,406790930,12680,12670,12680,12670,883
|
|
20230808,145100,395594530,12690,12700,12700,12680,84
|
|
20230808,145000,394528350,12700,12700,12700,12700,6
|
|
20230808,144900,394452150,12700,12700,12700,12700,3
|
|
20230808,144800,394414050,12700,12700,12710,12700,69
|
|
20230808,144700,393537140,12700,12700,12700,12700,2
|
|
20230808,144600,393511740,12700,12740,12740,12700,397
|
|
20230808,144500,388461450,12740,12740,12740,12740,124
|
|
20230808,144400,386881690,12740,12740,12750,12740,64
|
|
20230808,144300,386065730,12740,12750,12750,12740,189
|
|
20230808,144200,383657830,12740,12740,12740,12740,9
|
|
20230808,144100,383543170,12730,12750,12790,12730,554
|
|
20230808,144000,376479220,12760,12760,12760,12760,2
|
|
20230808,143900,376453700,12750,12750,12750,12750,2
|
|
20230808,143800,376428200,12830,12820,12830,12820,57
|
|
20230808,143700,375696970,12820,12740,12820,12740,16
|
|
20230808,143600,375492420,12740,12740,12740,12740,1
|
|
20230808,143500,375479680,12750,12750,12750,12750,2
|
|
20230808,143400,375454180,12750,12750,12820,12750,62
|
|
20230808,143300,374659480,12750,12750,12750,12750,3
|
|
20230808,143200,374621230,12760,12750,12760,12750,2
|
|
20230808,143100,374595720,12820,12820,12820,12820,0
|
|
20230808,143000,374595720,12820,12750,12820,12750,65
|
|
20230808,142900,373762770,12830,12830,12830,12830,0
|
|
20230808,142800,373762770,12830,12830,12830,12830,0
|
|
20230808,142700,373762770,12830,12820,12830,12820,60
|
|
20230808,142600,372993450,12740,12830,12830,12730,607
|
|
20230808,142500,365259280,12840,12840,12840,12840,0
|
|
20230808,142400,365259280,12840,12840,12840,12840,0
|
|
20230808,142300,365259280,12840,12840,12850,12840,79
|
|
20230808,142200,364244730,12750,12770,12770,12750,16
|
|
20230808,142100,364040640,12860,12860,12860,12860,0
|
|
20230808,142000,364040640,12860,12860,12870,12860,96
|
|
20230808,141900,362805720,12760,12760,12760,12760,6
|
|
20230808,141800,362729160,12850,12850,12850,12850,1
|
|
20230808,141700,362716310,12860,12860,12860,12860,60
|
|
20230808,141600,361944710,12740,12760,12760,12740,300
|
|
20230808,141500,358121840,12750,12750,12750,12750,6
|
|
20230808,141400,358045340,12800,12800,12800,12800,58
|
|
20230808,141300,357302940,12810,12810,12810,12810,60
|
|
20230808,141200,356534340,12810,12810,12810,12810,51
|
|
20230808,141100,355881030,12810,12800,12810,12800,250
|
|
20230808,141000,352680030,12810,12820,12830,12800,208
|
|
20230808,140900,350013370,12820,12820,12820,12820,145
|
|
20230808,140800,348154470,12830,12830,12830,12830,2
|
|
20230808,140700,348128810,12830,12830,12830,12830,1
|
|
20230808,140600,348115980,12840,12840,12840,12840,60
|
|
20230808,140500,347345580,12840,12850,12850,12840,125
|
|
20230808,140400,345740530,12860,12860,12860,12860,1
|
|
20230808,140300,345727670,12840,12900,12900,12840,65
|
|
20230808,140200,344889470,12850,12850,12850,12850,0
|
|
20230808,140100,344889470,12850,12850,12850,12850,5
|
|
20230808,140000,344825220,12850,12850,12850,12850,0
|
|
20230808,135900,344825220,12850,12850,12850,12850,61
|
|
20230808,135800,344041370,12850,12860,12860,12850,2
|
|
20230808,135700,344015660,12900,12900,12900,12900,0
|
|
20230808,135600,344015660,12900,12860,12900,12860,60
|
|
20230808,135500,343241860,12860,12860,12860,12860,1
|
|
20230808,135400,343229000,12900,12900,12900,12900,0
|
|
20230808,135300,343229000,12900,12900,12900,12900,0
|
|
20230808,135200,343229000,12900,12840,12900,12840,66
|
|
20230808,135100,342377960,12840,12840,12840,12840,0
|
|
20230808,135000,342377960,12840,12840,12840,12840,62
|
|
20230808,134900,341581880,12900,12840,12900,12830,70
|
|
20230808,134800,340682370,12830,12830,12830,12830,6
|
|
20230808,134700,340605390,12890,12890,12890,12890,1
|
|
20230808,134600,340592500,12900,12900,12900,12900,0
|
|
20230808,134500,340592500,12900,12830,12900,12830,126
|
|
20230808,134400,338971720,12830,12830,12830,12830,6
|
|
20230808,134300,338894740,12900,12900,12900,12900,0
|
|
20230808,134200,338894740,12900,12830,12900,12830,104
|
|
20230808,134100,337557340,12840,12840,12840,12840,5
|
|
20230808,134000,337493140,12840,12840,12840,12840,1
|
|
20230808,133900,337480300,12830,12840,12840,12830,62
|
|
20230808,133800,336684790,12900,12900,12900,12900,60
|
|
20230808,133700,335910790,12830,12830,12830,12830,0
|
|
20230808,133600,335910790,12830,12830,12830,12830,5
|
|
20230808,133500,335846640,12900,12840,12900,12830,108
|
|
20230808,133400,334457030,12850,12850,12850,12850,2
|
|
20230808,133300,334431330,12860,12860,12860,12860,0
|
|
20230808,133200,334431330,12860,12860,12860,12860,2
|
|
20230808,133100,334405610,12900,12900,12900,12900,60
|
|
20230808,133000,333631610,12860,12860,12860,12860,1
|
|
20230808,132900,333618750,12830,12840,12840,12830,30
|
|
20230808,132800,333233610,12830,12900,12900,12830,123
|
|
20230808,132700,331650740,12840,12880,12880,12840,543
|
|
20230808,132600,324668410,12880,12890,12890,12880,30
|
|
20230808,132500,324281910,12900,12900,12900,12890,83
|
|
20230808,132400,323211410,12900,12900,12900,12900,0
|
|
20230808,132300,323211410,12900,12900,12900,12900,1
|
|
20230808,132200,323198510,12900,12900,12900,12900,0
|
|
20230808,132100,323198510,12900,12890,12900,12890,67
|
|
20230808,132000,322334270,12900,12900,12900,12900,0
|
|
20230808,131900,322334270,12900,12900,12900,12900,1
|
|
20230808,131800,322321370,12900,12900,12900,12900,264
|
|
20230808,131700,318915770,12890,12900,12900,12890,7
|
|
20230808,131600,318825530,12900,12900,12900,12900,0
|
|
20230808,131500,318825530,12900,12900,12900,12900,0
|
|
20230808,131400,318825530,12900,12900,12900,12900,61
|
|
20230808,131300,318038630,12900,12900,12900,12900,1
|
|
20230808,131200,318025730,12910,12910,12910,12910,0
|
|
20230808,131100,318025730,12910,12940,12940,12910,207
|
|
20230808,131000,315350300,12930,12950,12950,12930,166
|
|
20230808,130900,313203290,12950,12950,12950,12950,6
|
|
20230808,130800,313125590,12960,12960,12960,12960,1
|
|
20230808,130700,313112630,12960,12960,12960,12960,60
|
|
20230808,130600,312335030,12940,12940,12940,12940,0
|
|
20230808,130500,312335030,12940,12940,12940,12940,5
|
|
20230808,130400,312270330,12940,12960,12960,12940,260
|
|
20230808,130300,308904720,12940,12940,12940,12940,0
|
|
20230808,130200,308904720,12940,12940,12940,12940,0
|
|
20230808,130100,308904720,12940,12950,12950,12940,34
|
|
20230808,130000,308464480,12960,12960,12960,12960,60
|
|
20230808,125900,307686880,12960,12960,12960,12960,0
|
|
20230808,125800,307686880,12960,12960,12960,12960,51
|
|
20230808,125700,307025920,12970,12960,12970,12960,61
|
|
20230808,125600,306234860,12950,12950,12950,12950,0
|
|
20230808,125500,306234860,12950,12950,12950,12950,30
|
|
20230808,125400,305846360,12960,12950,12960,12950,7
|
|
20230808,125300,305755700,12960,12960,12960,12960,64
|
|
20230808,125200,304926260,12960,12970,12970,12960,26
|
|
20230808,125100,304589290,12960,12960,12960,12960,0
|
|
20230808,125000,304589290,12960,12970,12970,12960,66
|
|
20230808,124900,303733330,12960,12970,12970,12960,9
|
|
20230808,124800,303616680,12970,12970,12970,12970,0
|
|
20230808,124700,303616680,12970,12950,12970,12950,55
|
|
20230808,124600,302903790,12950,12950,12950,12950,6
|
|
20230808,124500,302826090,12960,12960,12960,12960,0
|
|
20230808,124400,302826090,12960,12960,12960,12960,21
|
|
20230808,124300,302553930,12940,12850,12940,12840,908
|
|
20230808,124200,290889700,12850,12870,12870,12850,182
|
|
20230808,124100,288547480,12880,12890,12890,12880,253
|
|
20230808,124000,285288140,12900,12900,12900,12900,76
|
|
20230808,123900,284307740,12910,12910,12910,12910,97
|
|
20230808,123800,283055470,12920,12930,12930,12910,95
|
|
20230808,123700,281827980,12930,12950,12950,12930,352
|
|
20230808,123600,277274550,12950,12940,12950,12930,144
|
|
20230808,123500,275411010,12950,12950,12950,12950,57
|
|
20230808,123400,274672860,12960,12960,12960,12960,1
|
|
20230808,123300,274659900,12970,12970,12970,12970,60
|
|
20230808,123200,273881700,12960,12960,12960,12960,301
|
|
20230808,123100,269980740,12950,12920,12950,12920,69
|
|
20230808,123000,269087550,12920,12920,12920,12920,282
|
|
20230808,122900,265444110,12920,12910,12920,12910,329
|
|
20230808,122800,261196030,12920,12920,12920,12920,0
|
|
20230808,122700,261196030,12920,12910,12920,12910,827
|
|
20230808,122600,250519450,12920,12920,12920,12920,60
|
|
20230808,122500,249744250,12900,12900,12900,12900,2
|
|
20230808,122400,249718450,12900,12900,12900,12900,4
|
|
20230808,122300,249666850,12900,12900,12900,12890,52
|
|
20230808,122200,248996520,12890,12890,12890,12890,60
|
|
20230808,122100,248223120,12840,12840,12840,12840,0
|
|
20230808,122000,248223120,12840,12840,12840,12840,0
|
|
20230808,121900,248223120,12840,12880,12880,12840,68
|
|
20230808,121800,247347570,12860,12860,12860,12860,50
|
|
20230808,121700,246704570,12860,12860,12860,12860,60
|
|
20230808,121600,245932970,12880,12880,12880,12880,0
|
|
20230808,121500,245932970,12880,12840,12880,12840,121
|
|
20230808,121400,244377350,12850,12850,12850,12850,8
|
|
20230808,121300,244274550,12850,12800,12860,12800,126
|
|
20230808,121200,242655070,12790,12750,12790,12750,5
|
|
20230808,121100,242591260,12750,12750,12750,12750,3
|
|
20230808,121000,242553010,12740,12740,12740,12740,20
|
|
20230808,120900,242298210,12750,12750,12750,12750,54
|
|
20230808,120800,241609710,12740,12740,12740,12740,6
|
|
20230808,120700,241533270,12750,12740,12750,12740,3
|
|
20230808,120600,241495040,12740,12740,12740,12740,0
|
|
20230808,120500,241495040,12740,12740,12740,12740,63
|
|
20230808,120400,240692420,12740,12750,12750,12740,18
|
|
20230808,120300,240462930,12750,12750,12750,12750,0
|
|
20230808,120200,240462930,12750,12750,12750,12750,93
|
|
20230808,120100,239277180,12740,12740,12740,12740,60
|
|
20230808,120000,238512780,12680,12670,12680,12670,247
|
|
20230808,115900,235381240,12680,12690,12690,12680,11
|
|
20230808,115800,235241750,12690,12690,12690,12690,60
|
|
20230808,115700,234480350,12680,12680,12680,12680,11
|
|
20230808,115600,234340870,12690,12690,12690,12690,1
|
|
20230808,115500,234328180,12680,12680,12680,12680,11
|
|
20230808,115400,234188700,12690,12690,12690,12690,61
|
|
20230808,115300,233414610,12690,12680,12690,12680,19
|
|
20230808,115200,233173600,12690,12690,12690,12690,0
|
|
20230808,115100,233173600,12690,12690,12690,12690,61
|
|
20230808,115000,232399510,12680,12680,12680,12680,11
|
|
20230808,114900,232260030,12690,12690,12690,12690,1
|
|
20230808,114800,232247340,12680,12680,12680,12680,11
|
|
20230808,114700,232107860,12690,12690,12690,12690,61
|
|
20230808,114600,231333770,12700,12700,12700,12700,0
|
|
20230808,114500,231333770,12700,12700,12700,12700,2
|
|
20230808,114400,231308370,12700,12700,12700,12700,60
|
|
20230808,114300,230546370,12690,12750,12750,12690,105
|
|
20230808,114200,229212190,12740,12730,12740,12730,90
|
|
20230808,114100,228066000,12740,12710,12740,12710,60
|
|
20230808,114000,227302120,12710,12710,12710,12710,1
|
|
20230808,113900,227289410,12710,12710,12710,12710,0
|
|
20230808,113800,227289410,12710,12690,12710,12650,216
|
|
20230808,113700,224554090,12680,12660,12680,12660,13
|
|
20230808,113600,224389480,12650,12650,12650,12650,77
|
|
20230808,113500,223415430,12650,12650,12650,12650,32
|
|
20230808,113400,223010630,12640,12610,12640,12610,29
|
|
20230808,113300,222644470,12600,12600,12600,12600,0
|
|
20230808,113200,222644470,12600,12600,12600,12600,11
|
|
20230808,113100,222505870,12610,12610,12610,12610,1
|
|
20230808,113000,222493260,12610,12610,12610,12610,67
|
|
20230808,112900,221648390,12620,12620,12620,12620,1
|
|
20230808,112800,221635770,12620,12620,12620,12620,1
|
|
20230808,112700,221623150,12630,12610,12630,12610,60
|
|
20230808,112600,220865960,12610,12610,12610,12610,1
|
|
20230808,112500,220853350,12610,12620,12620,12610,62
|
|
20230808,112400,220070940,12620,12620,12620,12620,1
|
|
20230808,112300,220058320,12620,12610,12620,12610,60
|
|
20230808,112200,219301530,12560,12560,12560,12560,0
|
|
20230808,112100,219301530,12560,12560,12560,12560,0
|
|
20230808,112000,219301530,12560,12560,12560,12560,329
|
|
20230808,111900,215169290,12560,12560,12560,12560,9
|
|
20230808,111800,215056250,12550,12560,12570,12550,81
|
|
20230808,111700,214039490,12600,12600,12600,12600,20
|
|
20230808,111600,213787490,12620,12570,12620,12560,1926
|
|
20230808,111500,189593320,12560,12590,12590,12560,397
|
|
20230808,111400,184597650,12580,12580,12580,12580,0
|
|
20230808,111300,184597650,12580,12580,12590,12580,65
|
|
20230808,111200,183779380,12580,12570,12580,12570,12
|
|
20230808,111100,183628530,12570,12570,12570,12570,71
|
|
20230808,111000,182736060,12580,12570,12580,12570,39
|
|
20230808,110900,182245640,12570,12590,12590,12570,119
|
|
20230808,110800,180748650,12580,12580,12580,12580,0
|
|
20230808,110700,180748650,12580,12580,12580,12580,92
|
|
20230808,110600,179591290,12550,12610,12610,12550,269
|
|
20230808,110500,176203660,12590,12610,12620,12590,608
|
|
20230808,110400,168537310,12620,12630,12630,12620,7
|
|
20230808,110300,168448960,12620,12630,12640,12620,88
|
|
20230808,110200,167338230,12630,12630,12630,12630,46
|
|
20230808,110100,166757250,12630,12630,12630,12630,24
|
|
20230808,110000,166454130,12640,12650,12650,12640,48
|
|
20230808,105900,165846990,12680,12630,12680,12630,98
|
|
20230808,105800,164607730,12630,12660,12690,12630,142
|
|
20230808,105700,162810400,12690,12670,12690,12670,101
|
|
20230808,105600,161530710,12670,12670,12670,12670,21
|
|
20230808,105500,161264640,12690,12670,12690,12660,448
|
|
20230808,105400,155588780,12680,12680,12680,12680,335
|
|
20230808,105300,151340980,12680,12680,12690,12680,21
|
|
20230808,105200,151074690,12690,12690,12690,12690,61
|
|
20230808,105100,150300600,12680,12680,12680,12680,71
|
|
20230808,105000,149400320,12700,12700,12700,12700,0
|
|
20230808,104900,149400320,12700,12690,12700,12690,61
|
|
20230808,104800,148625680,12690,12680,12690,12680,426
|
|
20230808,104700,143220440,12690,12720,12720,12690,1077
|
|
20230808,104600,129534820,12730,12730,12730,12730,20
|
|
20230808,104500,129280220,12750,12720,12750,12720,122
|
|
20230808,104400,127727000,12720,12730,12730,12720,122
|
|
20230808,104300,126174750,12730,12730,12730,12730,167
|
|
20230808,104200,124048840,12740,12740,12740,12730,81
|
|
20230808,104100,123017010,12740,12740,12740,12740,47
|
|
20230808,104000,122418230,12740,12750,12750,12740,75
|
|
20230808,103900,121462720,12740,12740,12740,12740,0
|
|
20230808,103800,121462720,12740,12740,12750,12740,331
|
|
20230808,103700,117243290,12760,12760,12760,12760,42
|
|
20230808,103600,116707370,12780,12780,12780,12780,0
|
|
20230808,103500,116707370,12780,12800,12800,12780,81
|
|
20230808,103400,115670990,12750,12750,12750,12750,71
|
|
20230808,103300,114765740,12760,12760,12760,12760,0
|
|
20230808,103200,114765740,12760,12760,12760,12760,70
|
|
20230808,103100,113872540,12780,12730,12780,12730,142
|
|
20230808,103000,112062050,12740,12750,12750,12740,109
|
|
20230808,102900,110672840,12770,12770,12770,12770,21
|
|
20230808,102800,110404670,12790,12750,12810,12750,150
|
|
20230808,102700,108487770,12770,12760,12770,12760,256
|
|
20230808,102600,105219180,12760,12770,12770,12760,76
|
|
20230808,102500,104248770,12770,12770,12770,12770,71
|
|
20230808,102400,103342100,12810,12820,12820,12810,159
|
|
20230808,102300,101305220,12770,12770,12770,12770,70
|
|
20230808,102200,100411320,12770,12770,12770,12770,0
|
|
20230808,102100,100411320,12770,12770,12830,12770,211
|
|
20230808,102000,97713400,12770,12780,12780,12770,96
|
|
20230808,101900,96487130,12790,12790,12790,12790,45
|
|
20230808,101800,95911580,12790,12800,12800,12790,36
|
|
20230808,101700,95450990,12810,12850,12850,12800,507
|
|
20230808,101600,88942050,12850,12870,12870,12850,597
|
|
20230808,101500,81263660,12870,12870,12880,12870,99
|
|
20230808,101400,79989360,12880,12870,12880,12870,430
|
|
20230808,101300,74451660,12870,12870,12870,12870,11
|
|
20230808,101200,74310090,12880,12950,12950,12880,412
|
|
20230808,101100,68996390,12950,12990,12990,12950,39
|
|
20230808,101000,68490280,12990,13030,13030,12990,238
|
|
20230808,100900,65394620,13030,13030,13050,13020,68
|
|
20230808,100800,64508010,13030,12980,13030,12980,405
|
|
20230808,100700,59242550,12970,12890,12970,12890,1071
|
|
20230808,100600,45379440,12890,12890,12890,12890,242
|
|
20230808,100500,42260060,12900,12900,12900,12900,10
|
|
20230808,100400,42131060,12900,12900,12900,12900,0
|
|
20230808,100300,42131060,12900,12890,12900,12890,69
|
|
20230808,100200,41241060,12900,12900,12900,12900,0
|
|
20230808,100100,41241060,12900,12910,12910,12900,3
|
|
20230808,100000,41202350,12910,12910,12910,12910,61
|
|
20230808,095900,40414840,12890,12890,12890,12890,0
|
|
20230808,095800,40414840,12890,12890,12890,12890,0
|
|
20230808,095700,40414840,12890,12900,12910,12890,151
|
|
20230808,095600,38467700,12900,12900,12900,12900,1
|
|
20230808,095500,38454800,12880,12880,12880,12880,1
|
|
20230808,095400,38441920,12870,12880,12880,12870,49
|
|
20230808,095300,37811220,12870,12880,12900,12870,229
|
|
20230808,095200,34859150,12880,12880,12880,12880,4
|
|
20230808,095100,34807630,12890,12890,12890,12890,1
|
|
20230808,095000,34794740,12890,12880,12890,12880,62
|
|
20230808,094900,33996070,12870,12870,12870,12870,10
|
|
20230808,094800,33867370,12880,12880,12880,12880,1
|
|
20230808,094700,33854490,12890,12890,12890,12890,9
|
|
20230808,094600,33738480,12890,12890,12890,12890,60
|
|
20230808,094500,32965080,12880,12880,12880,12880,10
|
|
20230808,094400,32836280,12880,12880,12880,12880,0
|
|
20230808,094300,32836280,12880,12860,12880,12860,164
|
|
20230808,094200,30726590,12860,12860,12860,12860,2
|
|
20230808,094100,30700870,12860,12860,12860,12860,11
|
|
20230808,094000,30559410,12870,12870,12870,12870,0
|
|
20230808,093900,30559410,12870,12870,12870,12860,72
|
|
20230808,093800,29632880,12840,12840,12840,12840,0
|
|
20230808,093700,29632880,12840,12830,12840,12830,132
|
|
20230808,093600,27939220,12830,12870,12870,12830,218
|
|
20230808,093500,25136580,12870,12870,12870,12870,0
|
|
20230808,093400,25136580,12870,12870,12870,12870,1
|
|
20230808,093300,25123710,12880,12890,12890,12880,37
|
|
20230808,093200,24646840,12880,12870,12880,12850,33
|
|
20230808,093100,24221940,12870,12870,12870,12870,1
|
|
20230808,093000,24209070,12870,12870,12870,12870,3
|
|
20230808,092900,24170460,12870,12840,12870,12840,61
|
|
20230808,092800,23386890,12840,12840,12840,12840,9
|
|
20230808,092700,23271330,12830,12830,12830,12830,11
|
|
20230808,092600,23130200,12830,12830,12830,12830,0
|
|
20230808,092500,23130200,12830,12830,12830,12830,140
|
|
20230808,092400,21334000,12830,12830,12830,12830,1
|
|
20230808,092300,21321170,12830,12830,12830,12830,24
|
|
20230808,092200,21013250,12830,12810,12830,12810,66
|
|
20230808,092100,20166500,12720,12720,12720,12720,10
|
|
20230808,092000,20039300,12710,12740,12740,12710,45
|
|
20230808,091900,19466570,12730,12730,12730,12730,70
|
|
20230808,091800,18575470,12810,12830,12830,12810,61
|
|
20230808,091700,17794040,12720,12720,12720,12720,0
|
|
20230808,091600,17794040,12720,12720,12720,12720,2
|
|
20230808,091500,17768600,12700,12700,12700,12700,299
|
|
20230808,091400,13971300,12890,12890,12890,12890,0
|
|
20230808,091300,13971300,12890,12730,12890,12730,146
|
|
20230808,091200,12092310,12730,12660,12730,12650,28
|
|
20230808,091100,11737990,12650,12700,12700,12650,157
|
|
20230808,091000,9745630,12700,12830,12830,12700,22
|
|
20230808,090900,9464670,12720,12800,12800,12700,106
|
|
20230808,090800,8115360,12890,12880,12890,12880,58
|
|
20230808,090700,7368250,12880,12880,12880,12880,1
|
|
20230808,090600,7355370,12800,12800,12800,12800,56
|
|
20230808,090500,6638570,12800,12920,12920,12800,62
|
|
20230808,090400,5838110,12920,12920,12960,12920,55
|
|
20230808,090300,5127450,12930,12940,12940,12930,101
|
|
20230808,090200,3821110,12800,12800,12800,12800,28
|
|
20230808,090100,3462710,12770,12980,12980,12770,19
|
|
20230808,090000,3216560,12970,12970,12970,12970,248
|