642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,193900,1034017320,10760,10760,10760,10760,515
|
|
20230823,193800,1034017320,10760,10760,10760,10760,0
|
|
20230823,193700,1034017320,10760,10760,10760,10760,0
|
|
20230823,193600,1034017320,10760,10760,10760,10760,0
|
|
20230823,193500,1034017320,10760,10760,10760,10760,0
|
|
20230823,193400,1034017320,10760,10760,10760,10760,0
|
|
20230823,193300,1034017320,10760,10760,10760,10760,0
|
|
20230823,193200,1034017320,10760,10760,10760,10760,0
|
|
20230823,193100,1034017320,10760,10760,10760,10760,0
|
|
20230823,193000,1034017320,10760,10760,10760,10760,0
|
|
20230823,192900,1034017320,10760,10760,10760,10760,0
|
|
20230823,192800,1034017320,10760,10760,10760,10760,0
|
|
20230823,192700,1034017320,10760,10760,10760,10760,0
|
|
20230823,192600,1034017320,10760,10760,10760,10760,0
|
|
20230823,192500,1034017320,10760,10760,10760,10760,0
|
|
20230823,192400,1034017320,10760,10760,10760,10760,0
|
|
20230823,192300,1034017320,10760,10760,10760,10760,0
|
|
20230823,192200,1034017320,10760,10760,10760,10760,0
|
|
20230823,192100,1034017320,10760,10760,10760,10760,0
|
|
20230823,192000,1034017320,10760,10760,10760,10760,0
|
|
20230823,191900,1034017320,10760,10760,10760,10760,0
|
|
20230823,191800,1034017320,10760,10760,10760,10760,0
|
|
20230823,191700,1034017320,10760,10760,10760,10760,0
|
|
20230823,191600,1034017320,10760,10760,10760,10760,0
|
|
20230823,191500,1034017320,10760,10760,10760,10760,0
|
|
20230823,191400,1034017320,10760,10760,10760,10760,0
|
|
20230823,191300,1034017320,10760,10760,10760,10760,0
|
|
20230823,191200,1034017320,10760,10760,10760,10760,0
|
|
20230823,191100,1034017320,10760,10760,10760,10760,0
|
|
20230823,191000,1034017320,10760,10760,10760,10760,0
|
|
20230823,190900,1034017320,10760,10760,10760,10760,515
|
|
20230823,190800,1034017320,10760,10760,10760,10760,0
|
|
20230823,190700,1034017320,10760,10760,10760,10760,0
|
|
20230823,190600,1034017320,10760,10760,10760,10760,0
|
|
20230823,190500,1034017320,10760,10760,10760,10760,0
|
|
20230823,190400,1034017320,10760,10760,10760,10760,0
|
|
20230823,190300,1034017320,10760,10760,10760,10760,0
|
|
20230823,190200,1034017320,10760,10760,10760,10760,0
|
|
20230823,190100,1034017320,10760,10760,10760,10760,0
|
|
20230823,190000,1034017320,10760,10760,10760,10760,0
|
|
20230823,185900,1034017320,10760,10760,10760,10760,0
|
|
20230823,185800,1034017320,10760,10760,10760,10760,0
|
|
20230823,185700,1034017320,10760,10760,10760,10760,0
|
|
20230823,185600,1034017320,10760,10760,10760,10760,0
|
|
20230823,185500,1034017320,10760,10760,10760,10760,0
|
|
20230823,185400,1034017320,10760,10760,10760,10760,0
|
|
20230823,185300,1034017320,10760,10760,10760,10760,0
|
|
20230823,185200,1034017320,10760,10760,10760,10760,0
|
|
20230823,185100,1034017320,10760,10760,10760,10760,0
|
|
20230823,185000,1034017320,10760,10760,10760,10760,0
|
|
20230823,184900,1034017320,10760,10760,10760,10760,0
|
|
20230823,184800,1034017320,10760,10760,10760,10760,0
|
|
20230823,184700,1034017320,10760,10760,10760,10760,0
|
|
20230823,184600,1034017320,10760,10760,10760,10760,0
|
|
20230823,184500,1034017320,10760,10760,10760,10760,0
|
|
20230823,184400,1034017320,10760,10760,10760,10760,0
|
|
20230823,184300,1034017320,10760,10760,10760,10760,0
|
|
20230823,184200,1034017320,10760,10760,10760,10760,0
|
|
20230823,184100,1034017320,10760,10760,10760,10760,0
|
|
20230823,184000,1034017320,10760,10760,10760,10760,0
|
|
20230823,183900,1034017320,10760,10760,10760,10760,515
|
|
20230823,183800,1034017320,10760,10760,10760,10760,0
|
|
20230823,183700,1034017320,10760,10760,10760,10760,0
|
|
20230823,183600,1034017320,10760,10760,10760,10760,0
|
|
20230823,183500,1034017320,10760,10760,10760,10760,0
|
|
20230823,183400,1034017320,10760,10760,10760,10760,0
|
|
20230823,183300,1034017320,10760,10760,10760,10760,0
|
|
20230823,183200,1034017320,10760,10760,10760,10760,0
|
|
20230823,183100,1034017320,10760,10760,10760,10760,0
|
|
20230823,183000,1034017320,10760,10760,10760,10760,0
|
|
20230823,182900,1034017320,10760,10760,10760,10760,0
|
|
20230823,182800,1034017320,10760,10760,10760,10760,0
|
|
20230823,182700,1034017320,10760,10760,10760,10760,0
|
|
20230823,182600,1034017320,10760,10760,10760,10760,0
|
|
20230823,182500,1034017320,10760,10760,10760,10760,0
|
|
20230823,182400,1034017320,10760,10760,10760,10760,0
|
|
20230823,182300,1034017320,10760,10760,10760,10760,0
|
|
20230823,182200,1034017320,10760,10760,10760,10760,0
|
|
20230823,182100,1034017320,10760,10760,10760,10760,0
|
|
20230823,182000,1034017320,10760,10760,10760,10760,0
|
|
20230823,181900,1034017320,10760,10760,10760,10760,0
|
|
20230823,181800,1034017320,10760,10760,10760,10760,0
|
|
20230823,181700,1034017320,10760,10760,10760,10760,0
|
|
20230823,181600,1034017320,10760,10760,10760,10760,0
|
|
20230823,181500,1034017320,10760,10760,10760,10760,0
|
|
20230823,181400,1034017320,10760,10760,10760,10760,0
|
|
20230823,181300,1034017320,10760,10760,10760,10760,0
|
|
20230823,181200,1034017320,10760,10760,10760,10760,0
|
|
20230823,181100,1034017320,10760,10760,10760,10760,0
|
|
20230823,181000,1034017320,10760,10760,10760,10760,0
|
|
20230823,180900,1034017320,10760,10760,10760,10760,515
|
|
20230823,180800,1034017320,10760,10760,10760,10760,0
|
|
20230823,180700,1034017320,10760,10760,10760,10760,0
|
|
20230823,180600,1034017320,10760,10760,10760,10760,0
|
|
20230823,180500,1034017320,10760,10760,10760,10760,0
|
|
20230823,180400,1034017320,10760,10760,10760,10760,0
|
|
20230823,180300,1034017320,10760,10760,10760,10760,0
|
|
20230823,180200,1034017320,10760,10760,10760,10760,0
|
|
20230823,180100,1034017320,10760,10760,10760,10760,0
|
|
20230823,180000,1034017320,10760,10760,10760,10760,0
|
|
20230823,175900,1034017320,10760,10760,10760,10760,0
|
|
20230823,175800,1034017320,10760,10760,10760,10760,0
|
|
20230823,175700,1034017320,10760,10760,10760,10760,0
|
|
20230823,175600,1034017320,10760,10760,10760,10760,0
|
|
20230823,175500,1034017320,10760,10760,10760,10760,0
|
|
20230823,175400,1034017320,10760,10760,10760,10760,0
|
|
20230823,175300,1034017320,10760,10760,10760,10760,0
|
|
20230823,175200,1034017320,10760,10760,10760,10760,0
|
|
20230823,175100,1034017320,10760,10760,10760,10760,0
|
|
20230823,175000,1034017320,10760,10760,10760,10760,0
|
|
20230823,174900,1034017320,10760,10760,10760,10760,0
|
|
20230823,174800,1034017320,10760,10760,10760,10760,0
|
|
20230823,174700,1034017320,10760,10760,10760,10760,0
|
|
20230823,174600,1034017320,10760,10760,10760,10760,0
|
|
20230823,174500,1034017320,10760,10760,10760,10760,0
|
|
20230823,174400,1034017320,10760,10760,10760,10760,0
|
|
20230823,174300,1034017320,10760,10760,10760,10760,0
|
|
20230823,174200,1034017320,10760,10760,10760,10760,0
|
|
20230823,174100,1034017320,10760,10760,10760,10760,0
|
|
20230823,174000,1034017320,10760,10760,10760,10760,0
|
|
20230823,173900,1034017320,10760,10760,10760,10760,515
|
|
20230823,173800,1034017320,10760,10760,10760,10760,0
|
|
20230823,173700,1034017320,10760,10760,10760,10760,0
|
|
20230823,173600,1034017320,10760,10760,10760,10760,0
|
|
20230823,173500,1034017320,10760,10760,10760,10760,0
|
|
20230823,173400,1034017320,10760,10760,10760,10760,0
|
|
20230823,173300,1034017320,10760,10760,10760,10760,0
|
|
20230823,173200,1034017320,10760,10760,10760,10760,0
|
|
20230823,173100,1034017320,10760,10760,10760,10760,0
|
|
20230823,173000,1034017320,10760,10760,10760,10760,0
|
|
20230823,172900,1034017320,10760,10760,10760,10760,0
|
|
20230823,172800,1034017320,10760,10760,10760,10760,0
|
|
20230823,172700,1034017320,10760,10760,10760,10760,0
|
|
20230823,172600,1034017320,10760,10760,10760,10760,0
|
|
20230823,172500,1034017320,10760,10760,10760,10760,0
|
|
20230823,172400,1034017320,10760,10760,10760,10760,0
|
|
20230823,172300,1034017320,10760,10760,10760,10760,0
|
|
20230823,172200,1034017320,10760,10760,10760,10760,0
|
|
20230823,172100,1034017320,10760,10760,10760,10760,0
|
|
20230823,172000,1034017320,10760,10760,10760,10760,0
|
|
20230823,171900,1034017320,10760,10760,10760,10760,0
|
|
20230823,171800,1034017320,10760,10760,10760,10760,0
|
|
20230823,171700,1034017320,10760,10760,10760,10760,0
|
|
20230823,171600,1034017320,10760,10760,10760,10760,0
|
|
20230823,171500,1034017320,10760,10760,10760,10760,0
|
|
20230823,171400,1034017320,10760,10760,10760,10760,0
|
|
20230823,171300,1034017320,10760,10760,10760,10760,0
|
|
20230823,171200,1034017320,10760,10760,10760,10760,0
|
|
20230823,171100,1034017320,10760,10760,10760,10760,0
|
|
20230823,171000,1034017320,10760,10760,10760,10760,0
|
|
20230823,170900,1034017320,10760,10760,10760,10760,515
|
|
20230823,170800,1034017320,10760,10760,10760,10760,0
|
|
20230823,170700,1034017320,10760,10760,10760,10760,0
|
|
20230823,170600,1034017320,10760,10760,10760,10760,0
|
|
20230823,170500,1034017320,10760,10760,10760,10760,0
|
|
20230823,170400,1034017320,10760,10760,10760,10760,0
|
|
20230823,170300,1034017320,10760,10760,10760,10760,0
|
|
20230823,170200,1034017320,10760,10760,10760,10760,0
|
|
20230823,170100,1034017320,10760,10760,10760,10760,0
|
|
20230823,170000,1034017320,10760,10760,10760,10760,0
|
|
20230823,165900,1034017320,10760,10760,10760,10760,0
|
|
20230823,165800,1034017320,10760,10760,10760,10760,0
|
|
20230823,165700,1034017320,10760,10760,10760,10760,0
|
|
20230823,165600,1034017320,10760,10760,10760,10760,0
|
|
20230823,165500,1034017320,10760,10760,10760,10760,0
|
|
20230823,165400,1034017320,10760,10760,10760,10760,0
|
|
20230823,165300,1034017320,10760,10760,10760,10760,0
|
|
20230823,165200,1034017320,10760,10760,10760,10760,0
|
|
20230823,165100,1034017320,10760,10760,10760,10760,0
|
|
20230823,165000,1034017320,10760,10760,10760,10760,0
|
|
20230823,164900,1034017320,10760,10760,10760,10760,0
|
|
20230823,164800,1034017320,10760,10760,10760,10760,0
|
|
20230823,164700,1034017320,10760,10760,10760,10760,0
|
|
20230823,164600,1034017320,10760,10760,10760,10760,0
|
|
20230823,164500,1034017320,10760,10760,10760,10760,0
|
|
20230823,164400,1034017320,10760,10760,10760,10760,0
|
|
20230823,164300,1034017320,10760,10760,10760,10760,0
|
|
20230823,164200,1034017320,10760,10760,10760,10760,0
|
|
20230823,164100,1034017320,10760,10760,10760,10760,0
|
|
20230823,164000,1034017320,10760,10760,10760,10760,0
|
|
20230823,163900,1034017320,10760,10760,10760,10760,515
|
|
20230823,163800,1034017320,10760,10760,10760,10760,0
|
|
20230823,163700,1034017320,10760,10760,10760,10760,0
|
|
20230823,163600,1034017320,10760,10760,10760,10760,0
|
|
20230823,163500,1034017320,10760,10760,10760,10760,0
|
|
20230823,163400,1034017320,10760,10760,10760,10760,0
|
|
20230823,163300,1034017320,10760,10760,10760,10760,0
|
|
20230823,163200,1034017320,10760,10760,10760,10760,0
|
|
20230823,163100,1034017320,10760,10760,10760,10760,0
|
|
20230823,163000,1034017320,10760,10760,10760,10760,0
|
|
20230823,162900,1034017320,10760,10760,10760,10760,0
|
|
20230823,162800,1034017320,10760,10760,10760,10760,0
|
|
20230823,162700,1034017320,10760,10760,10760,10760,0
|
|
20230823,162600,1034017320,10760,10760,10760,10760,0
|
|
20230823,162500,1034017320,10760,10760,10760,10760,0
|
|
20230823,162400,1034017320,10760,10760,10760,10760,0
|
|
20230823,162300,1034017320,10760,10760,10760,10760,0
|
|
20230823,162200,1034017320,10760,10760,10760,10760,0
|
|
20230823,162100,1034017320,10760,10760,10760,10760,0
|
|
20230823,162000,1034017320,10760,10760,10760,10760,0
|
|
20230823,161900,1034017320,10760,10760,10760,10760,0
|
|
20230823,161800,1034017320,10760,10760,10760,10760,0
|
|
20230823,161700,1034017320,10760,10760,10760,10760,0
|
|
20230823,161600,1034017320,10760,10760,10760,10760,0
|
|
20230823,161500,1034017320,10760,10760,10760,10760,0
|
|
20230823,161400,1034017320,10760,10760,10760,10760,0
|
|
20230823,161300,1034017320,10760,10760,10760,10760,0
|
|
20230823,161200,1034017320,10760,10760,10760,10760,0
|
|
20230823,161100,1034017320,10760,10760,10760,10760,0
|
|
20230823,161000,1034017320,10760,10760,10760,10760,0
|
|
20230823,160900,1034017320,10760,10760,10760,10760,515
|
|
20230823,160800,1034017320,10760,10760,10760,10760,0
|
|
20230823,160700,1034017320,10760,10760,10760,10760,0
|
|
20230823,160600,1034017320,10760,10760,10760,10760,0
|
|
20230823,160500,1034017320,10760,10760,10760,10760,0
|
|
20230823,160400,1034017320,10760,10760,10760,10760,0
|
|
20230823,160300,1034017320,10760,10760,10760,10760,0
|
|
20230823,160200,1034017320,10760,10760,10760,10760,0
|
|
20230823,160100,1034017320,10760,10760,10760,10760,0
|
|
20230823,160000,1034017320,10760,10760,10760,10760,0
|
|
20230823,155900,1034017320,10760,10760,10760,10760,0
|
|
20230823,155800,1034017320,10760,10760,10760,10760,0
|
|
20230823,155700,1034017320,10760,10760,10760,10760,0
|
|
20230823,155600,1034017320,10760,10760,10760,10760,0
|
|
20230823,155500,1034017320,10760,10760,10760,10760,0
|
|
20230823,155400,1034017320,10760,10760,10760,10760,0
|
|
20230823,155300,1034017320,10760,10760,10760,10760,0
|
|
20230823,155200,1034017320,10760,10760,10760,10760,0
|
|
20230823,155100,1034017320,10760,10760,10760,10760,0
|
|
20230823,155000,1034017320,10760,10760,10760,10760,0
|
|
20230823,154900,1034017320,10760,10760,10760,10760,0
|
|
20230823,154800,1034017320,10760,10760,10760,10760,0
|
|
20230823,154700,1034017320,10760,10760,10760,10760,0
|
|
20230823,154600,1034017320,10760,10760,10760,10760,0
|
|
20230823,154500,1034017320,10760,10760,10760,10760,0
|
|
20230823,154400,1034017320,10760,10760,10760,10760,0
|
|
20230823,154300,1034017320,10760,10760,10760,10760,0
|
|
20230823,154200,1034017320,10760,10760,10760,10760,0
|
|
20230823,154100,1034017320,10760,10760,10760,10760,0
|
|
20230823,154000,1034017320,10760,10760,10760,10760,0
|
|
20230823,153900,1034017320,10760,10760,10760,10760,515
|
|
20230823,153800,1034017320,10760,10760,10760,10760,0
|
|
20230823,153700,1034017320,10760,10760,10760,10760,0
|
|
20230823,153600,1034017320,10760,10760,10760,10760,0
|
|
20230823,153500,1034017320,10760,10760,10760,10760,0
|
|
20230823,153400,1034017320,10760,10760,10760,10760,0
|
|
20230823,153300,1034017320,10760,10760,10760,10760,0
|
|
20230823,153200,1034017320,10760,10760,10760,10760,0
|
|
20230823,153100,1034017320,10760,10760,10760,10760,0
|
|
20230823,153000,1034017320,10760,10760,10760,10760,515
|
|
20230823,152900,1028475920,10760,10760,10760,10760,0
|
|
20230823,152800,1028475920,10760,10760,10760,10760,0
|
|
20230823,152700,1028475920,10760,10760,10760,10760,0
|
|
20230823,152600,1028475920,10760,10760,10760,10760,0
|
|
20230823,152500,1028475920,10760,10760,10760,10760,0
|
|
20230823,152400,1028475920,10760,10760,10760,10760,0
|
|
20230823,152300,1028475920,10760,10760,10760,10760,0
|
|
20230823,152200,1028475920,10760,10760,10760,10760,0
|
|
20230823,152100,1028475920,10760,10760,10760,10760,0
|
|
20230823,152000,1028475920,10760,10760,10760,10760,0
|
|
20230823,151900,1028475920,10760,10750,10760,10750,318
|
|
20230823,151800,1025055240,10720,10710,10720,10710,168
|
|
20230823,151700,1023254580,10720,10720,10720,10720,175
|
|
20230823,151600,1021378580,10720,10720,10720,10720,0
|
|
20230823,151500,1021378580,10720,10720,10720,10720,100
|
|
20230823,151400,1020306580,10720,10750,10750,10720,573
|
|
20230823,151300,1014160700,10750,10750,10750,10750,5
|
|
20230823,151200,1014106950,10760,10760,10760,10760,103
|
|
20230823,151100,1012998670,10760,10760,10760,10760,0
|
|
20230823,151000,1012998670,10760,10750,10760,10750,819
|
|
20230823,150900,1004190050,10760,10730,10760,10730,525
|
|
20230823,150800,998550500,10720,10710,10720,10710,389
|
|
20230823,150700,994380620,10720,10720,10720,10720,201
|
|
20230823,150600,992225900,10720,10720,10720,10720,190
|
|
20230823,150500,990189100,10720,10720,10720,10720,50
|
|
20230823,150400,989653100,10720,10720,10720,10720,0
|
|
20230823,150300,989653100,10720,10720,10720,10720,389
|
|
20230823,150200,985483020,10730,10730,10730,10730,0
|
|
20230823,150100,985483020,10730,10730,10730,10730,0
|
|
20230823,150000,985483020,10730,10690,10730,10690,5
|
|
20230823,145900,985429530,10690,10730,10730,10690,221
|
|
20230823,145800,983066820,10700,10720,10730,10700,155
|
|
20230823,145700,981404390,10720,10720,10720,10720,0
|
|
20230823,145600,981404390,10720,10720,10720,10720,0
|
|
20230823,145500,981404390,10720,10720,10720,10690,102
|
|
20230823,145400,980313850,10700,10700,10700,10700,352
|
|
20230823,145300,976547450,10700,10700,10700,10700,650
|
|
20230823,145200,969592450,10700,10700,10700,10700,48
|
|
20230823,145100,969078850,10700,10700,10700,10700,8
|
|
20230823,145000,968993250,10690,10700,10700,10680,796
|
|
20230823,144900,960490060,10690,10690,10690,10680,1010
|
|
20230823,144800,949693740,10700,10710,10710,10700,110
|
|
20230823,144700,948516650,10710,10710,10710,10710,21
|
|
20230823,144600,948291740,10710,10710,10710,10710,25
|
|
20230823,144500,948023990,10700,10730,10730,10700,2288
|
|
20230823,144400,923497290,10730,10740,10740,10730,536
|
|
20230823,144300,917745890,10740,10740,10740,10740,16
|
|
20230823,144200,917574050,10740,10730,10740,10730,32
|
|
20230823,144100,917230630,10730,10740,10750,10730,584
|
|
20230823,144000,910958470,10730,10730,10730,10730,0
|
|
20230823,143900,910958470,10730,10730,10730,10730,45
|
|
20230823,143800,910475620,10730,10730,10730,10730,0
|
|
20230823,143700,910475620,10730,10730,10730,10730,20
|
|
20230823,143600,910261020,10730,10720,10730,10710,145
|
|
20230823,143500,908706800,10720,10720,10720,10720,381
|
|
20230823,143400,904622480,10720,10720,10720,10720,93
|
|
20230823,143300,903625520,10730,10730,10730,10730,93
|
|
20230823,143200,902627630,10740,10740,10740,10740,128
|
|
20230823,143100,901252910,10750,10750,10750,10750,5
|
|
20230823,143000,901199160,10750,10750,10750,10750,251
|
|
20230823,142900,898500910,10750,10750,10750,10750,350
|
|
20230823,142800,894738410,10750,10750,10750,10750,0
|
|
20230823,142700,894738410,10750,10740,10750,10740,8
|
|
20230823,142600,894652430,10750,10750,10750,10750,15
|
|
20230823,142500,894491180,10750,10750,10750,10750,426
|
|
20230823,142400,889911680,10750,10760,10760,10750,139
|
|
20230823,142300,888416820,10760,10760,10760,10760,1
|
|
20230823,142200,888406060,10770,10780,10780,10770,151
|
|
20230823,142100,886779290,10790,10790,10790,10790,0
|
|
20230823,142000,886779290,10790,10790,10790,10790,0
|
|
20230823,141900,886779290,10790,10790,10790,10790,5
|
|
20230823,141800,886725340,10790,10790,10790,10790,0
|
|
20230823,141700,886725340,10790,10790,10790,10790,0
|
|
20230823,141600,886725340,10790,10790,10790,10790,0
|
|
20230823,141500,886725340,10790,10780,10790,10780,239
|
|
20230823,141400,884148900,10770,10770,10770,10770,28
|
|
20230823,141300,883847340,10770,10770,10770,10770,0
|
|
20230823,141200,883847340,10770,10780,10780,10770,138
|
|
20230823,141100,882360130,10790,10790,10790,10790,0
|
|
20230823,141000,882360130,10790,10790,10790,10790,0
|
|
20230823,140900,882360130,10790,10790,10790,10790,0
|
|
20230823,140800,882360130,10790,10790,10790,10790,1
|
|
20230823,140700,882349340,10780,10780,10780,10780,11
|
|
20230823,140600,882230760,10790,10790,10790,10790,0
|
|
20230823,140500,882230760,10790,10790,10790,10790,11
|
|
20230823,140400,882112070,10790,10790,10790,10790,20
|
|
20230823,140300,881896270,10790,10790,10790,10790,20
|
|
20230823,140200,881680470,10780,10780,10780,10780,0
|
|
20230823,140100,881680470,10780,10780,10780,10780,0
|
|
20230823,140000,881680470,10780,10780,10780,10780,38
|
|
20230823,135900,881270830,10780,10780,10780,10780,10
|
|
20230823,135800,881163030,10780,10780,10780,10780,20
|
|
20230823,135700,880947430,10780,10780,10780,10780,0
|
|
20230823,135600,880947430,10780,10780,10780,10780,12
|
|
20230823,135500,880818070,10760,10760,10760,10760,0
|
|
20230823,135400,880818070,10760,10760,10760,10760,0
|
|
20230823,135300,880818070,10760,10760,10760,10760,7
|
|
20230823,135200,880742750,10730,10730,10730,10730,0
|
|
20230823,135100,880742750,10730,10760,10760,10730,200
|
|
20230823,135000,878594630,10770,10770,10770,10770,0
|
|
20230823,134900,878594630,10770,10770,10770,10770,148
|
|
20230823,134800,877000670,10810,10810,10810,10810,1
|
|
20230823,134700,876989860,10770,10820,10820,10770,211
|
|
20230823,134600,874711640,10830,10830,10830,10830,0
|
|
20230823,134500,874711640,10830,10830,10830,10830,200
|
|
20230823,134400,872545640,10840,10840,10840,10840,100
|
|
20230823,134300,871461640,10850,10850,10850,10850,0
|
|
20230823,134200,871461640,10850,10760,10860,10760,2151
|
|
20230823,134100,848169850,10760,10760,10760,10760,1
|
|
20230823,134000,848159090,10760,10760,10760,10760,0
|
|
20230823,133900,848159090,10760,10760,10760,10760,13
|
|
20230823,133800,848019210,10710,10740,10740,10710,1000
|
|
20230823,133700,837298270,10750,10750,10750,10750,0
|
|
20230823,133600,837298270,10750,10750,10750,10750,25
|
|
20230823,133500,837029520,10750,10760,10760,10750,437
|
|
20230823,133400,832328760,10770,10800,10800,10770,152
|
|
20230823,133300,830691660,10800,10780,10800,10780,131
|
|
20230823,133200,829277480,10800,10800,10800,10800,0
|
|
20230823,133100,829277480,10800,10800,10800,10800,169
|
|
20230823,133000,827452280,10800,10790,10800,10790,8
|
|
20230823,132900,827365910,10800,10800,10800,10800,0
|
|
20230823,132800,827365910,10800,10800,10800,10800,0
|
|
20230823,132700,827365910,10800,10800,10800,10800,1
|
|
20230823,132600,827355110,10800,10800,10800,10800,2548
|
|
20230823,132500,799836710,10800,10800,10800,10800,0
|
|
20230823,132400,799836710,10800,10800,10800,10800,0
|
|
20230823,132300,799836710,10800,10800,10800,10800,1
|
|
20230823,132200,799825910,10800,10780,10800,10780,21
|
|
20230823,132100,799599330,10790,10800,10800,10790,114
|
|
20230823,132000,798369220,10800,10790,10800,10790,33
|
|
20230823,131900,798012850,10800,10800,10810,10800,21
|
|
20230823,131800,797786000,10800,10800,10800,10800,90
|
|
20230823,131700,796814000,10800,10800,10800,10800,0
|
|
20230823,131600,796814000,10800,10800,10800,10800,10
|
|
20230823,131500,796706000,10800,10800,10800,10800,10
|
|
20230823,131400,796598000,10810,10810,10810,10810,0
|
|
20230823,131300,796598000,10810,10810,10810,10810,0
|
|
20230823,131200,796598000,10810,10790,10810,10780,251
|
|
20230823,131100,793891690,10790,10790,10790,10790,135
|
|
20230823,131000,792435040,10790,10790,10790,10790,0
|
|
20230823,130900,792435040,10790,10790,10790,10790,1
|
|
20230823,130800,792424250,10780,10790,10790,10780,23
|
|
20230823,130700,792176220,10790,10790,10790,10790,2
|
|
20230823,130600,792154640,10790,10800,10800,10790,893
|
|
20230823,130500,782512290,10800,10800,10800,10800,1
|
|
20230823,130400,782501490,10800,10810,10810,10800,59
|
|
20230823,130300,781863890,10810,10810,10810,10810,416
|
|
20230823,130200,777366930,10810,10810,10810,10810,0
|
|
20230823,130100,777366930,10810,10810,10810,10810,10
|
|
20230823,130000,777258830,10810,10810,10810,10810,8
|
|
20230823,125900,777172350,10830,10830,10830,10830,0
|
|
20230823,125800,777172350,10830,10830,10830,10830,0
|
|
20230823,125700,777172350,10830,10830,10830,10830,0
|
|
20230823,125600,777172350,10830,10840,10840,10810,413
|
|
20230823,125500,772704340,10840,10840,10840,10840,0
|
|
20230823,125400,772704340,10840,10860,10860,10840,252
|
|
20230823,125300,769971040,10890,10880,10890,10880,438
|
|
20230823,125200,765205520,10880,10880,10880,10880,138
|
|
20230823,125100,763704080,10870,10870,10870,10870,0
|
|
20230823,125000,763704080,10870,10870,10870,10870,2122
|
|
20230823,124900,740637940,10870,10870,10870,10870,0
|
|
20230823,124800,740637940,10870,10870,10870,10870,5
|
|
20230823,124700,740583590,10870,10850,10870,10850,207
|
|
20230823,124600,738337580,10850,10850,10850,10850,24
|
|
20230823,124500,738077180,10830,10830,10830,10830,0
|
|
20230823,124400,738077180,10830,10830,10830,10830,0
|
|
20230823,124300,738077180,10830,10830,10830,10830,0
|
|
20230823,124200,738077180,10830,10830,10830,10830,0
|
|
20230823,124100,738077180,10830,10850,10850,10830,387
|
|
20230823,124000,733879500,10850,10860,10860,10850,184
|
|
20230823,123900,731883010,10870,10870,10870,10870,210
|
|
20230823,123800,729600310,10870,10870,10870,10870,170
|
|
20230823,123700,727752410,10870,10870,10870,10870,81
|
|
20230823,123600,726871940,10870,10870,10870,10870,0
|
|
20230823,123500,726871940,10870,10870,10870,10870,161
|
|
20230823,123400,725121870,10860,10840,10860,10840,228
|
|
20230823,123300,722646590,10840,10840,10840,10840,0
|
|
20230823,123200,722646590,10840,10840,10840,10840,38
|
|
20230823,123100,722234670,10840,10840,10840,10840,58
|
|
20230823,123000,721605950,10850,10850,10850,10850,10
|
|
20230823,122900,721497450,10860,10860,10860,10860,0
|
|
20230823,122800,721497450,10860,10860,10860,10860,0
|
|
20230823,122700,721497450,10860,10860,10860,10860,28
|
|
20230823,122600,721193370,10860,10860,10860,10860,0
|
|
20230823,122500,721193370,10860,10860,10860,10860,0
|
|
20230823,122400,721193370,10860,10860,10860,10860,0
|
|
20230823,122300,721193370,10860,10860,10860,10860,2
|
|
20230823,122200,721171650,10860,10860,10860,10860,0
|
|
20230823,122100,721171650,10860,10860,10860,10860,0
|
|
20230823,122000,721171650,10860,10820,10860,10820,120
|
|
20230823,121900,719869850,10810,10810,10810,10810,0
|
|
20230823,121800,719869850,10810,10830,10830,10810,410
|
|
20230823,121700,715436530,10830,10850,10850,10830,80
|
|
20230823,121600,714570060,10870,10870,10870,10870,95
|
|
20230823,121500,713537410,10870,10870,10870,10870,0
|
|
20230823,121400,713537410,10870,10870,10870,10870,74
|
|
20230823,121300,712733030,10870,10870,10870,10870,24
|
|
20230823,121200,712472150,10890,10890,10890,10890,0
|
|
20230823,121100,712472150,10890,10900,10900,10890,38
|
|
20230823,121000,712058230,10900,10900,10900,10900,11
|
|
20230823,120900,711938330,10900,10890,10900,10890,314
|
|
20230823,120800,708517660,10870,10870,10870,10870,69
|
|
20230823,120700,707767630,10870,10870,10870,10870,0
|
|
20230823,120600,707767630,10870,10870,10870,10870,0
|
|
20230823,120500,707767630,10870,10860,10870,10860,147
|
|
20230823,120400,706169750,10850,10850,10850,10850,374
|
|
20230823,120300,702111850,10890,10890,10890,10890,0
|
|
20230823,120200,702111850,10890,10890,10890,10890,16
|
|
20230823,120100,701937610,10900,10900,10900,10900,0
|
|
20230823,120000,701937610,10900,10900,10900,10900,7
|
|
20230823,115900,701861310,10890,10900,10900,10890,349
|
|
20230823,115800,698059210,10890,10890,10890,10880,133
|
|
20230823,115700,696610870,10830,10830,10830,10830,1
|
|
20230823,115600,696600040,10820,10820,10820,10820,0
|
|
20230823,115500,696600040,10820,10860,10860,10820,1573
|
|
20230823,115400,679525260,10860,10890,10890,10860,37
|
|
20230823,115300,679122630,10840,10870,10890,10840,524
|
|
20230823,115200,673433160,10830,10830,10830,10830,1000
|
|
20230823,115100,662603160,10830,10820,10830,10810,161
|
|
20230823,115000,660861730,10790,10870,10870,10790,300
|
|
20230823,114900,657611780,10880,10900,10900,10880,457
|
|
20230823,114800,652639340,10900,10900,10900,10900,1
|
|
20230823,114700,652628440,10880,10890,10890,10880,75
|
|
20230823,114600,651812420,10900,10900,10900,10900,0
|
|
20230823,114500,651812420,10900,10900,10900,10900,0
|
|
20230823,114400,651812420,10900,10900,10900,10900,100
|
|
20230823,114300,650722420,10900,10900,10900,10900,245
|
|
20230823,114200,648051920,10910,10910,10910,10910,5
|
|
20230823,114100,647997370,10910,10910,10910,10910,71
|
|
20230823,114000,647222760,10910,10910,10910,10910,72
|
|
20230823,113900,646437240,10910,10900,10910,10900,169
|
|
20230823,113800,644593890,10910,10910,10910,10910,230
|
|
20230823,113700,642084590,10910,10910,10910,10910,41
|
|
20230823,113600,641637280,10900,10910,10910,10900,50
|
|
20230823,113500,641092270,10900,10960,10960,10900,15
|
|
20230823,113400,640928470,10910,10910,10970,10910,530
|
|
20230823,113300,635142980,10910,10970,10980,10910,354
|
|
20230823,113200,631277410,10910,10920,10990,10910,2793
|
|
20230823,113100,600724370,10920,10850,10920,10850,6112
|
|
20230823,113000,534157030,10820,10850,10850,10820,848
|
|
20230823,112900,524980920,10860,10840,10860,10840,451
|
|
20230823,112800,520086830,10850,10850,10850,10850,0
|
|
20230823,112700,520086830,10850,10850,10850,10850,381
|
|
20230823,112600,515952980,10850,10820,10850,10820,615
|
|
20230823,112500,509283530,10820,10820,10820,10820,306
|
|
20230823,112400,505972610,10840,10840,10840,10840,201
|
|
20230823,112300,503793770,10840,10840,10840,10840,0
|
|
20230823,112200,503793770,10840,10840,10840,10840,0
|
|
20230823,112100,503793770,10840,10840,10840,10840,382
|
|
20230823,112000,499652890,10830,10810,10830,10810,574
|
|
20230823,111900,493438380,10810,10810,10810,10810,1
|
|
20230823,111800,493427570,10810,10810,10810,10810,201
|
|
20230823,111700,491254760,10810,10810,10810,10800,12
|
|
20230823,111600,491125140,10810,10820,10820,10810,94
|
|
20230823,111500,490108310,10820,10820,10820,10820,1
|
|
20230823,111400,490097490,10820,10820,10820,10810,567
|
|
20230823,111300,483963790,10810,10780,10810,10780,950
|
|
20230823,111200,473700130,10800,10780,10800,10780,268
|
|
20230823,111100,470811070,10780,10780,10780,10780,97
|
|
20230823,111000,469765410,10780,10780,10780,10780,20
|
|
20230823,110900,469549810,10780,10780,10780,10780,1
|
|
20230823,110800,469539030,10780,10780,10780,10780,11
|
|
20230823,110700,469420450,10780,10780,10780,10780,1
|
|
20230823,110600,469409670,10720,10720,10720,10720,0
|
|
20230823,110500,469409670,10720,10720,10720,10720,0
|
|
20230823,110400,469409670,10720,10780,10780,10720,501
|
|
20230823,110300,464034230,10760,10740,10760,10740,6111
|
|
20230823,110200,398340740,10730,10730,10730,10730,0
|
|
20230823,110100,398340740,10730,10740,10740,10730,1380
|
|
20230823,110000,383529950,10750,10750,10750,10750,1
|
|
20230823,105900,383519200,10740,10740,10740,10740,68
|
|
20230823,105800,382788880,10750,10750,10750,10750,303
|
|
20230823,105700,379531630,10760,10760,10760,10760,100
|
|
20230823,105600,378455630,10760,10760,10760,10760,42
|
|
20230823,105500,378003710,10760,10760,10760,10760,236
|
|
20230823,105400,375464350,10760,10760,10760,10760,0
|
|
20230823,105300,375464350,10760,10760,10760,10760,100
|
|
20230823,105200,374388350,10780,10770,10800,10770,1006
|
|
20230823,105100,363544640,10770,10760,10770,10760,2
|
|
20230823,105000,363523110,10760,10760,10760,10760,0
|
|
20230823,104900,363523110,10760,10760,10760,10760,0
|
|
20230823,104800,363523110,10760,10780,10800,10760,13
|
|
20230823,104700,363383160,10770,10770,10770,10770,30
|
|
20230823,104600,363060060,10780,10780,10780,10780,89
|
|
20230823,104500,362100640,10800,10800,10800,10800,152
|
|
20230823,104400,360459040,10800,10800,10800,10800,7
|
|
20230823,104300,360383440,10800,10780,10800,10780,855
|
|
20230823,104200,351154190,10760,10760,10760,10760,1
|
|
20230823,104100,351143430,10760,10760,10760,10760,0
|
|
20230823,104000,351143430,10760,10760,10760,10760,0
|
|
20230823,103900,351143430,10760,10760,10760,10760,1
|
|
20230823,103800,351132670,10760,10760,10760,10760,25
|
|
20230823,103700,350863670,10790,10790,10790,10790,3
|
|
20230823,103600,350831300,10790,10780,10790,10740,620
|
|
20230823,103500,344154630,10780,10790,10790,10780,151
|
|
20230823,103400,342526840,10800,10800,10800,10800,1
|
|
20230823,103300,342516040,10780,10790,10790,10780,6
|
|
20230823,103200,342451350,10800,10800,10800,10800,1
|
|
20230823,103100,342440550,10800,10800,10800,10800,1
|
|
20230823,103000,342429750,10790,10800,10800,10790,303
|
|
20230823,102900,339160170,10810,10790,10810,10790,227
|
|
20230823,102800,336708820,10800,10800,10810,10800,520
|
|
20230823,102700,331092800,10800,10810,10810,10800,2
|
|
20230823,102600,331071190,10800,10800,10810,10800,120
|
|
20230823,102500,329775180,10810,10810,10810,10810,20
|
|
20230823,102400,329558980,10810,10810,10810,10810,110
|
|
20230823,102300,328369880,10810,10810,10810,10810,0
|
|
20230823,102200,328369880,10810,10810,10810,10810,1
|
|
20230823,102100,328359070,10810,10810,10810,10810,2
|
|
20230823,102000,328337450,10780,10780,10780,10780,0
|
|
20230823,101900,328337450,10780,10800,10810,10780,390
|
|
20230823,101800,324124350,10790,10790,10800,10790,1008
|
|
20230823,101700,313240200,10770,10760,10770,10760,340
|
|
20230823,101600,309578720,10760,10760,10760,10760,2
|
|
20230823,101500,309557200,10760,10730,10760,10730,890
|
|
20230823,101400,300001440,10730,10720,10730,10720,291
|
|
20230823,101300,296881850,10720,10720,10720,10720,51
|
|
20230823,101200,296335130,10710,10710,10710,10710,170
|
|
20230823,101100,294514430,10700,10700,10700,10700,30
|
|
20230823,101000,294193430,10700,10700,10700,10700,130
|
|
20230823,100900,292802430,10700,10710,10710,10700,31
|
|
20230823,100800,292470530,10710,10700,10710,10700,158
|
|
20230823,100700,290778430,10700,10700,10700,10700,100
|
|
20230823,100600,289708430,10700,10700,10700,10700,36
|
|
20230823,100500,289323230,10700,10700,10700,10700,0
|
|
20230823,100400,289323230,10700,10700,10700,10700,70
|
|
20230823,100300,288574230,10720,10720,10720,10720,30
|
|
20230823,100200,288252630,10710,10710,10710,10710,0
|
|
20230823,100100,288252630,10710,10710,10710,10710,200
|
|
20230823,100000,286110630,10730,10730,10730,10730,0
|
|
20230823,095900,286110630,10730,10730,10730,10730,5
|
|
20230823,095800,286056980,10730,10710,10730,10710,556
|
|
20230823,095700,280092100,10710,10710,10710,10710,0
|
|
20230823,095600,280092100,10710,10710,10710,10710,101
|
|
20230823,095500,279010390,10710,10710,10710,10710,41
|
|
20230823,095400,278571280,10710,10710,10710,10710,103
|
|
20230823,095300,277468150,10710,10700,10720,10700,1659
|
|
20230823,095200,259704670,10700,10700,10700,10700,0
|
|
20230823,095100,259704670,10700,10700,10700,10700,0
|
|
20230823,095000,259704670,10700,10700,10700,10700,328
|
|
20230823,094900,256195070,10710,10710,10710,10710,2
|
|
20230823,094800,256173650,10710,10710,10710,10710,200
|
|
20230823,094700,254031650,10710,10710,10710,10710,100
|
|
20230823,094600,252960650,10710,10710,10710,10710,0
|
|
20230823,094500,252960650,10710,10710,10710,10710,0
|
|
20230823,094400,252960650,10710,10710,10710,10710,61
|
|
20230823,094300,252307340,10710,10750,10750,10710,98
|
|
20230823,094200,251255800,10770,10770,10770,10770,139
|
|
20230823,094100,249758770,10780,10780,10780,10780,159
|
|
20230823,094000,248044750,10780,10800,10830,10780,931
|
|
20230823,093900,237992010,10830,10790,10830,10790,199
|
|
20230823,093800,235837240,10840,10780,10840,10780,55
|
|
20230823,093700,235244280,10790,10730,10870,10730,6464
|
|
20230823,093600,165532490,10740,10750,10750,10740,545
|
|
20230823,093500,159675410,10750,10760,10760,10750,75
|
|
20230823,093400,158868460,10760,10760,10760,10750,496
|
|
20230823,093300,153535460,10750,10710,10750,10700,1198
|
|
20230823,093200,140674310,10700,10700,10700,10700,5
|
|
20230823,093100,140620810,10700,10700,10700,10700,480
|
|
20230823,093000,135484810,10700,10720,10720,10700,541
|
|
20230823,092900,129690910,10740,10700,10740,10700,11
|
|
20230823,092800,129573170,10730,10720,10740,10720,1397
|
|
20230823,092700,114583510,10720,10700,10720,10700,52
|
|
20230823,092600,114026590,10690,10680,10690,10680,16
|
|
20230823,092500,113855650,10620,10620,10620,10620,82
|
|
20230823,092400,112984810,10620,10620,10620,10610,205
|
|
20230823,092300,110809640,10620,10650,10650,10620,99
|
|
20230823,092200,109757170,10690,10720,10720,10690,22
|
|
20230823,092100,109521950,10730,10640,10730,10630,351
|
|
20230823,092000,105781700,10730,10640,10730,10640,907
|
|
20230823,091900,96077050,10630,10630,10630,10600,502
|
|
20230823,091800,90752340,10630,10640,10640,10630,3
|
|
20230823,091700,90720430,10640,10640,10640,10640,8
|
|
20230823,091600,90635310,10650,10620,10650,10620,1128
|
|
20230823,091500,78639220,10620,10630,10630,10600,446
|
|
20230823,091400,73911570,10600,10620,10630,10600,2055
|
|
20230823,091300,52127520,10620,10620,10620,10620,14
|
|
20230823,091200,51978840,10580,10580,10580,10580,0
|
|
20230823,091100,51978840,10580,10580,10580,10580,0
|
|
20230823,091000,51978840,10580,10530,10580,10530,63
|
|
20230823,090900,51312550,10530,10530,10530,10530,55
|
|
20230823,090800,50733400,10520,10540,10540,10520,697
|
|
20230823,090700,43390040,10540,10540,10540,10540,109
|
|
20230823,090600,42241180,10540,10540,10540,10540,25
|
|
20230823,090500,41977680,10540,10540,10540,10540,251
|
|
20230823,090400,39332140,10540,10570,10580,10540,2000
|
|
20230823,090300,18244070,10580,10580,10580,10580,105
|
|
20230823,090200,17133170,10650,10590,10650,10590,296
|
|
20230823,090100,13998470,10550,10550,10550,10550,0
|
|
20230823,090000,13998470,10550,10560,10570,10550,1137
|