664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,200100,231092110,12780,12780,12780,12780,792
|
|
20230808,200000,231092110,12780,12780,12780,12780,0
|
|
20230808,195900,231092110,12780,12780,12780,12780,0
|
|
20230808,195800,231092110,12780,12780,12780,12780,0
|
|
20230808,195700,231092110,12780,12780,12780,12780,0
|
|
20230808,195600,231092110,12780,12780,12780,12780,0
|
|
20230808,195500,231092110,12780,12780,12780,12780,0
|
|
20230808,195400,231092110,12780,12780,12780,12780,0
|
|
20230808,195300,231092110,12780,12780,12780,12780,0
|
|
20230808,195200,231092110,12780,12780,12780,12780,0
|
|
20230808,195100,231092110,12780,12780,12780,12780,0
|
|
20230808,195000,231092110,12780,12780,12780,12780,0
|
|
20230808,194900,231092110,12780,12780,12780,12780,0
|
|
20230808,194800,231092110,12780,12780,12780,12780,0
|
|
20230808,194700,231092110,12780,12780,12780,12780,0
|
|
20230808,194600,231092110,12780,12780,12780,12780,0
|
|
20230808,194500,231092110,12780,12780,12780,12780,0
|
|
20230808,194400,231092110,12780,12780,12780,12780,0
|
|
20230808,194300,231092110,12780,12780,12780,12780,0
|
|
20230808,194200,231092110,12780,12780,12780,12780,0
|
|
20230808,194100,231092110,12780,12780,12780,12780,0
|
|
20230808,194000,231092110,12780,12780,12780,12780,0
|
|
20230808,193900,231092110,12780,12780,12780,12780,0
|
|
20230808,193800,231092110,12780,12780,12780,12780,0
|
|
20230808,193700,231092110,12780,12780,12780,12780,0
|
|
20230808,193600,231092110,12780,12780,12780,12780,0
|
|
20230808,193500,231092110,12780,12780,12780,12780,0
|
|
20230808,193400,231092110,12780,12780,12780,12780,0
|
|
20230808,193300,231092110,12780,12780,12780,12780,0
|
|
20230808,193200,231092110,12780,12780,12780,12780,0
|
|
20230808,193100,231092110,12780,12780,12780,12780,792
|
|
20230808,193000,231092110,12780,12780,12780,12780,0
|
|
20230808,192900,231092110,12780,12780,12780,12780,0
|
|
20230808,192800,231092110,12780,12780,12780,12780,0
|
|
20230808,192700,231092110,12780,12780,12780,12780,0
|
|
20230808,192600,231092110,12780,12780,12780,12780,0
|
|
20230808,192500,231092110,12780,12780,12780,12780,0
|
|
20230808,192400,231092110,12780,12780,12780,12780,0
|
|
20230808,192300,231092110,12780,12780,12780,12780,0
|
|
20230808,192200,231092110,12780,12780,12780,12780,0
|
|
20230808,192100,231092110,12780,12780,12780,12780,0
|
|
20230808,192000,231092110,12780,12780,12780,12780,0
|
|
20230808,191900,231092110,12780,12780,12780,12780,0
|
|
20230808,191800,231092110,12780,12780,12780,12780,0
|
|
20230808,191700,231092110,12780,12780,12780,12780,0
|
|
20230808,191600,231092110,12780,12780,12780,12780,0
|
|
20230808,191500,231092110,12780,12780,12780,12780,0
|
|
20230808,191400,231092110,12780,12780,12780,12780,0
|
|
20230808,191300,231092110,12780,12780,12780,12780,0
|
|
20230808,191200,231092110,12780,12780,12780,12780,0
|
|
20230808,191100,231092110,12780,12780,12780,12780,0
|
|
20230808,191000,231092110,12780,12780,12780,12780,0
|
|
20230808,190900,231092110,12780,12780,12780,12780,0
|
|
20230808,190800,231092110,12780,12780,12780,12780,0
|
|
20230808,190700,231092110,12780,12780,12780,12780,0
|
|
20230808,190600,231092110,12780,12780,12780,12780,0
|
|
20230808,190500,231092110,12780,12780,12780,12780,0
|
|
20230808,190400,231092110,12780,12780,12780,12780,0
|
|
20230808,190300,231092110,12780,12780,12780,12780,0
|
|
20230808,190200,231092110,12780,12780,12780,12780,0
|
|
20230808,190100,231092110,12780,12780,12780,12780,792
|
|
20230808,190000,231092110,12780,12780,12780,12780,0
|
|
20230808,185900,231092110,12780,12780,12780,12780,0
|
|
20230808,185800,231092110,12780,12780,12780,12780,0
|
|
20230808,185700,231092110,12780,12780,12780,12780,0
|
|
20230808,185600,231092110,12780,12780,12780,12780,0
|
|
20230808,185500,231092110,12780,12780,12780,12780,0
|
|
20230808,185400,231092110,12780,12780,12780,12780,0
|
|
20230808,185300,231092110,12780,12780,12780,12780,0
|
|
20230808,185200,231092110,12780,12780,12780,12780,0
|
|
20230808,185100,231092110,12780,12780,12780,12780,0
|
|
20230808,185000,231092110,12780,12780,12780,12780,0
|
|
20230808,184900,231092110,12780,12780,12780,12780,0
|
|
20230808,184800,231092110,12780,12780,12780,12780,0
|
|
20230808,184700,231092110,12780,12780,12780,12780,0
|
|
20230808,184600,231092110,12780,12780,12780,12780,0
|
|
20230808,184500,231092110,12780,12780,12780,12780,0
|
|
20230808,184400,231092110,12780,12780,12780,12780,0
|
|
20230808,184300,231092110,12780,12780,12780,12780,0
|
|
20230808,184200,231092110,12780,12780,12780,12780,0
|
|
20230808,184100,231092110,12780,12780,12780,12780,0
|
|
20230808,184000,231092110,12780,12780,12780,12780,0
|
|
20230808,183900,231092110,12780,12780,12780,12780,0
|
|
20230808,183800,231092110,12780,12780,12780,12780,0
|
|
20230808,183700,231092110,12780,12780,12780,12780,0
|
|
20230808,183600,231092110,12780,12780,12780,12780,0
|
|
20230808,183500,231092110,12780,12780,12780,12780,0
|
|
20230808,183400,231092110,12780,12780,12780,12780,0
|
|
20230808,183300,231092110,12780,12780,12780,12780,0
|
|
20230808,183200,231092110,12780,12780,12780,12780,0
|
|
20230808,183100,231092110,12780,12780,12780,12780,792
|
|
20230808,183000,231092110,12780,12780,12780,12780,0
|
|
20230808,182900,231092110,12780,12780,12780,12780,0
|
|
20230808,182800,231092110,12780,12780,12780,12780,0
|
|
20230808,182700,231092110,12780,12780,12780,12780,0
|
|
20230808,182600,231092110,12780,12780,12780,12780,0
|
|
20230808,182500,231092110,12780,12780,12780,12780,0
|
|
20230808,182400,231092110,12780,12780,12780,12780,0
|
|
20230808,182300,231092110,12780,12780,12780,12780,0
|
|
20230808,182200,231092110,12780,12780,12780,12780,0
|
|
20230808,182100,231092110,12780,12780,12780,12780,0
|
|
20230808,182000,231092110,12780,12780,12780,12780,0
|
|
20230808,181900,231092110,12780,12780,12780,12780,0
|
|
20230808,181800,231092110,12780,12780,12780,12780,0
|
|
20230808,181700,231092110,12780,12780,12780,12780,0
|
|
20230808,181600,231092110,12780,12780,12780,12780,0
|
|
20230808,181500,231092110,12780,12780,12780,12780,0
|
|
20230808,181400,231092110,12780,12780,12780,12780,0
|
|
20230808,181300,231092110,12780,12780,12780,12780,0
|
|
20230808,181200,231092110,12780,12780,12780,12780,0
|
|
20230808,181100,231092110,12780,12780,12780,12780,0
|
|
20230808,181000,231092110,12780,12780,12780,12780,0
|
|
20230808,180900,231092110,12780,12780,12780,12780,0
|
|
20230808,180800,231092110,12780,12780,12780,12780,0
|
|
20230808,180700,231092110,12780,12780,12780,12780,0
|
|
20230808,180600,231092110,12780,12780,12780,12780,0
|
|
20230808,180500,231092110,12780,12780,12780,12780,0
|
|
20230808,180400,231092110,12780,12780,12780,12780,0
|
|
20230808,180300,231092110,12780,12780,12780,12780,0
|
|
20230808,180200,231092110,12780,12780,12780,12780,0
|
|
20230808,180100,231092110,12780,12780,12780,12780,792
|
|
20230808,180000,231092110,12780,12780,12780,12780,0
|
|
20230808,175900,231092110,12780,12780,12780,12780,0
|
|
20230808,175800,231092110,12780,12780,12780,12780,0
|
|
20230808,175700,231092110,12780,12780,12780,12780,0
|
|
20230808,175600,231092110,12780,12780,12780,12780,0
|
|
20230808,175500,231092110,12780,12780,12780,12780,0
|
|
20230808,175400,231092110,12780,12780,12780,12780,0
|
|
20230808,175300,231092110,12780,12780,12780,12780,0
|
|
20230808,175200,231092110,12780,12780,12780,12780,0
|
|
20230808,175100,231092110,12780,12780,12780,12780,0
|
|
20230808,175000,231092110,12780,12780,12780,12780,0
|
|
20230808,174900,231092110,12780,12780,12780,12780,0
|
|
20230808,174800,231092110,12780,12780,12780,12780,0
|
|
20230808,174700,231092110,12780,12780,12780,12780,0
|
|
20230808,174600,231092110,12780,12780,12780,12780,0
|
|
20230808,174500,231092110,12780,12780,12780,12780,0
|
|
20230808,174400,231092110,12780,12780,12780,12780,0
|
|
20230808,174300,231092110,12780,12780,12780,12780,0
|
|
20230808,174200,231092110,12780,12780,12780,12780,0
|
|
20230808,174100,231092110,12780,12780,12780,12780,0
|
|
20230808,174000,231092110,12780,12780,12780,12780,0
|
|
20230808,173900,231092110,12780,12780,12780,12780,0
|
|
20230808,173800,231092110,12780,12780,12780,12780,0
|
|
20230808,173700,231092110,12780,12780,12780,12780,0
|
|
20230808,173600,231092110,12780,12780,12780,12780,0
|
|
20230808,173500,231092110,12780,12780,12780,12780,0
|
|
20230808,173400,231092110,12780,12780,12780,12780,0
|
|
20230808,173300,231092110,12780,12780,12780,12780,0
|
|
20230808,173200,231092110,12780,12780,12780,12780,0
|
|
20230808,173100,231092110,12780,12780,12780,12780,792
|
|
20230808,173000,231092110,12780,12780,12780,12780,0
|
|
20230808,172900,231092110,12780,12780,12780,12780,0
|
|
20230808,172800,231092110,12780,12780,12780,12780,0
|
|
20230808,172700,231092110,12780,12780,12780,12780,0
|
|
20230808,172600,231092110,12780,12780,12780,12780,0
|
|
20230808,172500,231092110,12780,12780,12780,12780,0
|
|
20230808,172400,231092110,12780,12780,12780,12780,0
|
|
20230808,172300,231092110,12780,12780,12780,12780,0
|
|
20230808,172200,231092110,12780,12780,12780,12780,0
|
|
20230808,172100,231092110,12780,12780,12780,12780,0
|
|
20230808,172000,231092110,12780,12780,12780,12780,0
|
|
20230808,171900,231092110,12780,12780,12780,12780,0
|
|
20230808,171800,231092110,12780,12780,12780,12780,0
|
|
20230808,171700,231092110,12780,12780,12780,12780,0
|
|
20230808,171600,231092110,12780,12780,12780,12780,0
|
|
20230808,171500,231092110,12780,12780,12780,12780,0
|
|
20230808,171400,231092110,12780,12780,12780,12780,0
|
|
20230808,171300,231092110,12780,12780,12780,12780,0
|
|
20230808,171200,231092110,12780,12780,12780,12780,0
|
|
20230808,171100,231092110,12780,12780,12780,12780,0
|
|
20230808,171000,231092110,12780,12780,12780,12780,0
|
|
20230808,170900,231092110,12780,12780,12780,12780,0
|
|
20230808,170800,231092110,12780,12780,12780,12780,0
|
|
20230808,170700,231092110,12780,12780,12780,12780,0
|
|
20230808,170600,231092110,12780,12780,12780,12780,0
|
|
20230808,170500,231092110,12780,12780,12780,12780,0
|
|
20230808,170400,231092110,12780,12780,12780,12780,0
|
|
20230808,170300,231092110,12780,12780,12780,12780,0
|
|
20230808,170200,231092110,12780,12780,12780,12780,0
|
|
20230808,170100,231092110,12780,12780,12780,12780,792
|
|
20230808,170000,231092110,12780,12780,12780,12780,0
|
|
20230808,165900,231092110,12780,12780,12780,12780,0
|
|
20230808,165800,231092110,12780,12780,12780,12780,0
|
|
20230808,165700,231092110,12780,12780,12780,12780,0
|
|
20230808,165600,231092110,12780,12780,12780,12780,0
|
|
20230808,165500,231092110,12780,12780,12780,12780,0
|
|
20230808,165400,231092110,12780,12780,12780,12780,0
|
|
20230808,165300,231092110,12780,12780,12780,12780,0
|
|
20230808,165200,231092110,12780,12780,12780,12780,0
|
|
20230808,165100,231092110,12780,12780,12780,12780,0
|
|
20230808,165000,231092110,12780,12780,12780,12780,0
|
|
20230808,164900,231092110,12780,12780,12780,12780,0
|
|
20230808,164800,231092110,12780,12780,12780,12780,0
|
|
20230808,164700,231092110,12780,12780,12780,12780,0
|
|
20230808,164600,231092110,12780,12780,12780,12780,0
|
|
20230808,164500,231092110,12780,12780,12780,12780,0
|
|
20230808,164400,231092110,12780,12780,12780,12780,0
|
|
20230808,164300,231092110,12780,12780,12780,12780,0
|
|
20230808,164200,231092110,12780,12780,12780,12780,0
|
|
20230808,164100,231092110,12780,12780,12780,12780,0
|
|
20230808,164000,231092110,12780,12780,12780,12780,0
|
|
20230808,163900,231092110,12780,12780,12780,12780,0
|
|
20230808,163800,231092110,12780,12780,12780,12780,0
|
|
20230808,163700,231092110,12780,12780,12780,12780,0
|
|
20230808,163600,231092110,12780,12780,12780,12780,0
|
|
20230808,163500,231092110,12780,12780,12780,12780,0
|
|
20230808,163400,231092110,12780,12780,12780,12780,0
|
|
20230808,163300,231092110,12780,12780,12780,12780,0
|
|
20230808,163200,231092110,12780,12780,12780,12780,0
|
|
20230808,163100,231092110,12780,12780,12780,12780,792
|
|
20230808,163000,231092110,12780,12780,12780,12780,0
|
|
20230808,162900,231092110,12780,12780,12780,12780,0
|
|
20230808,162800,231092110,12780,12780,12780,12780,0
|
|
20230808,162700,231092110,12780,12780,12780,12780,0
|
|
20230808,162600,231092110,12780,12780,12780,12780,0
|
|
20230808,162500,231092110,12780,12780,12780,12780,0
|
|
20230808,162400,231092110,12780,12780,12780,12780,0
|
|
20230808,162300,231092110,12780,12780,12780,12780,0
|
|
20230808,162200,231092110,12780,12780,12780,12780,0
|
|
20230808,162100,231092110,12780,12780,12780,12780,0
|
|
20230808,162000,231092110,12780,12780,12780,12780,0
|
|
20230808,161900,231092110,12780,12780,12780,12780,0
|
|
20230808,161800,231092110,12780,12780,12780,12780,0
|
|
20230808,161700,231092110,12780,12780,12780,12780,0
|
|
20230808,161600,231092110,12780,12780,12780,12780,0
|
|
20230808,161500,231092110,12780,12780,12780,12780,0
|
|
20230808,161400,231092110,12780,12780,12780,12780,0
|
|
20230808,161300,231092110,12780,12780,12780,12780,0
|
|
20230808,161200,231092110,12780,12780,12780,12780,0
|
|
20230808,161100,231092110,12780,12780,12780,12780,0
|
|
20230808,161000,231092110,12780,12780,12780,12780,0
|
|
20230808,160900,231092110,12780,12780,12780,12780,0
|
|
20230808,160800,231092110,12780,12780,12780,12780,0
|
|
20230808,160700,231092110,12780,12780,12780,12780,0
|
|
20230808,160600,231092110,12780,12780,12780,12780,0
|
|
20230808,160500,231092110,12780,12780,12780,12780,0
|
|
20230808,160400,231092110,12780,12780,12780,12780,0
|
|
20230808,160300,231092110,12780,12780,12780,12780,0
|
|
20230808,160200,231092110,12780,12780,12780,12780,0
|
|
20230808,160100,231092110,12780,12780,12780,12780,792
|
|
20230808,160000,231092110,12780,12780,12780,12780,0
|
|
20230808,155900,231092110,12780,12780,12780,12780,0
|
|
20230808,155800,231092110,12780,12780,12780,12780,0
|
|
20230808,155700,231092110,12780,12780,12780,12780,0
|
|
20230808,155600,231092110,12780,12780,12780,12780,0
|
|
20230808,155500,231092110,12780,12780,12780,12780,0
|
|
20230808,155400,231092110,12780,12780,12780,12780,0
|
|
20230808,155300,231092110,12780,12780,12780,12780,0
|
|
20230808,155200,231092110,12780,12780,12780,12780,0
|
|
20230808,155100,231092110,12780,12780,12780,12780,0
|
|
20230808,155000,231092110,12780,12780,12780,12780,0
|
|
20230808,154900,231092110,12780,12780,12780,12780,0
|
|
20230808,154800,231092110,12780,12780,12780,12780,0
|
|
20230808,154700,231092110,12780,12780,12780,12780,0
|
|
20230808,154600,231092110,12780,12780,12780,12780,0
|
|
20230808,154500,231092110,12780,12780,12780,12780,0
|
|
20230808,154400,231092110,12780,12780,12780,12780,0
|
|
20230808,154300,231092110,12780,12780,12780,12780,0
|
|
20230808,154200,231092110,12780,12780,12780,12780,0
|
|
20230808,154100,231092110,12780,12780,12780,12780,0
|
|
20230808,154000,231092110,12780,12780,12780,12780,0
|
|
20230808,153900,231092110,12780,12780,12780,12780,0
|
|
20230808,153800,231092110,12780,12780,12780,12780,0
|
|
20230808,153700,231092110,12780,12780,12780,12780,0
|
|
20230808,153600,231092110,12780,12780,12780,12780,0
|
|
20230808,153500,231092110,12780,12780,12780,12780,0
|
|
20230808,153400,231092110,12780,12780,12780,12780,0
|
|
20230808,153300,231092110,12780,12780,12780,12780,0
|
|
20230808,153200,231092110,12780,12780,12780,12780,0
|
|
20230808,153100,231092110,12780,12780,12780,12780,792
|
|
20230808,153000,231092110,12780,12780,12780,12780,792
|
|
20230808,152900,220970350,12810,12810,12810,12810,0
|
|
20230808,152800,220970350,12810,12810,12810,12810,0
|
|
20230808,152700,220970350,12810,12810,12810,12810,0
|
|
20230808,152600,220970350,12810,12810,12810,12810,0
|
|
20230808,152500,220970350,12810,12810,12810,12810,0
|
|
20230808,152400,220970350,12810,12810,12810,12810,0
|
|
20230808,152300,220970350,12810,12810,12810,12810,0
|
|
20230808,152200,220970350,12810,12810,12810,12810,0
|
|
20230808,152100,220970350,12810,12810,12810,12810,0
|
|
20230808,152000,220970350,12810,12810,12810,12810,0
|
|
20230808,151900,220970350,12810,12870,12900,12810,71
|
|
20230808,151800,220056070,12870,12870,12870,12870,9
|
|
20230808,151700,219940240,12870,12870,12870,12870,61
|
|
20230808,151600,219155170,12870,12870,12870,12870,2
|
|
20230808,151500,219129430,12870,12880,12880,12870,11
|
|
20230808,151400,218987790,12920,12870,12920,12870,100
|
|
20230808,151300,217699140,12870,12840,12870,12840,93
|
|
20230808,151200,216504990,12840,12840,12840,12840,211
|
|
20230808,151100,213795750,12840,12810,12840,12790,223
|
|
20230808,151000,210937040,12800,12790,12800,12790,208
|
|
20230808,150900,208275640,12800,12800,12800,12800,2
|
|
20230808,150800,208250040,12810,12810,12810,12810,1
|
|
20230808,150700,208237230,12760,12810,12810,12760,94
|
|
20230808,150600,207037120,12810,12780,12820,12780,107
|
|
20230808,150500,205669420,12820,12830,12830,12820,57
|
|
20230808,150400,204938180,12830,12830,12830,12830,45
|
|
20230808,150300,204360830,12780,12780,12780,12780,2
|
|
20230808,150200,204335270,12780,12780,12780,12780,20
|
|
20230808,150100,204079670,12780,12830,12830,12780,808
|
|
20230808,150000,193730960,12830,12830,12840,12830,11
|
|
20230808,145900,193589780,12840,12840,12840,12840,0
|
|
20230808,145800,193589780,12840,12840,12840,12840,0
|
|
20230808,145700,193589780,12840,12840,12840,12840,10
|
|
20230808,145600,193461380,12830,12840,12840,12830,30
|
|
20230808,145500,193076380,12840,12840,12840,12840,30
|
|
20230808,145400,192691180,12840,12840,12840,12840,10
|
|
20230808,145300,192562780,12840,12850,12850,12830,339
|
|
20230808,145200,188210020,12850,12850,12850,12850,11
|
|
20230808,145100,188068670,12850,12850,12850,12850,4
|
|
20230808,145000,188017270,12840,12840,12840,12840,0
|
|
20230808,144900,188017270,12840,12880,12880,12840,835
|
|
20230808,144800,177279430,12890,12890,12890,12890,1
|
|
20230808,144700,177266540,12890,12890,12890,12890,9
|
|
20230808,144600,177150530,12910,12910,12910,12910,0
|
|
20230808,144500,177150530,12910,12910,12910,12910,0
|
|
20230808,144400,177150530,12910,12910,12910,12910,1
|
|
20230808,144300,177137620,12910,12880,12910,12880,36
|
|
20230808,144200,176673910,12880,12880,12880,12880,10
|
|
20230808,144100,176545110,12880,12880,12880,12880,3
|
|
20230808,144000,176506470,12880,12890,12890,12880,34
|
|
20230808,143900,176068410,12880,12880,12880,12880,0
|
|
20230808,143800,176068410,12880,12880,12880,12880,1
|
|
20230808,143700,176055530,12890,12880,12890,12880,315
|
|
20230808,143600,171996330,12880,12880,12880,12880,20
|
|
20230808,143500,171738730,12890,12890,12890,12890,20
|
|
20230808,143400,171480930,12890,12890,12890,12890,0
|
|
20230808,143300,171480930,12890,12890,12890,12890,10
|
|
20230808,143200,171352030,12890,12890,12890,12890,119
|
|
20230808,143100,169818120,12890,12890,12890,12890,0
|
|
20230808,143000,169818120,12890,12890,12890,12890,1
|
|
20230808,142900,169805230,12900,12900,12900,12900,7
|
|
20230808,142800,169714930,12900,12900,12900,12900,84
|
|
20230808,142700,168631330,12900,12900,12900,12900,109
|
|
20230808,142600,167225230,12870,12880,12880,12870,210
|
|
20230808,142500,164520480,12890,12890,12890,12890,0
|
|
20230808,142400,164520480,12890,12890,12890,12890,0
|
|
20230808,142300,164520480,12890,12900,12900,12890,339
|
|
20230808,142200,160150480,12890,12890,12890,12890,0
|
|
20230808,142100,160150480,12890,12890,12890,12890,70
|
|
20230808,142000,159248180,12920,12920,12920,12920,20
|
|
20230808,141900,158989780,12920,12920,12920,12920,0
|
|
20230808,141800,158989780,12920,12920,12920,12920,0
|
|
20230808,141700,158989780,12920,12920,12920,12920,19
|
|
20230808,141600,158744300,12890,12890,12890,12890,0
|
|
20230808,141500,158744300,12890,12900,12900,12890,670
|
|
20230808,141400,150102590,12900,12910,12910,12900,281
|
|
20230808,141300,146476070,12910,12920,12920,12910,507
|
|
20230808,141200,139925650,12920,12920,12920,12920,0
|
|
20230808,141100,139925650,12920,12920,12920,12920,1
|
|
20230808,141000,139912730,12920,12930,12930,12920,25
|
|
20230808,140900,139589490,12930,12930,12930,12930,10
|
|
20230808,140800,139460190,12930,12930,12930,12930,4
|
|
20230808,140700,139408470,12930,12940,12940,12930,11
|
|
20230808,140600,139266220,12940,12970,12970,12940,4
|
|
20230808,140500,139214410,12970,12970,12970,12950,26
|
|
20230808,140400,138877420,12970,12970,12970,12970,14
|
|
20230808,140300,138695840,12970,12970,12970,12970,5
|
|
20230808,140200,138630990,12970,12970,12970,12970,3
|
|
20230808,140100,138592080,12970,12970,12970,12970,1
|
|
20230808,140000,138579110,12970,12970,12970,12970,0
|
|
20230808,135900,138579110,12970,12970,12970,12970,10
|
|
20230808,135800,138449410,12970,12970,12970,12970,0
|
|
20230808,135700,138449410,12970,12970,12970,12970,15
|
|
20230808,135600,138254860,12980,12980,12980,12980,0
|
|
20230808,135500,138254860,12980,12980,12980,12980,3
|
|
20230808,135400,138215920,12940,12930,12940,12930,683
|
|
20230808,135300,129379950,12930,12930,12930,12930,3
|
|
20230808,135200,129341160,12930,12930,12930,12930,0
|
|
20230808,135100,129341160,12930,12930,12930,12930,2
|
|
20230808,135000,129315300,12940,12940,12940,12940,0
|
|
20230808,134900,129315300,12940,12940,12940,12940,0
|
|
20230808,134800,129315300,12940,12940,12940,12940,0
|
|
20230808,134700,129315300,12940,12940,12940,12940,1
|
|
20230808,134600,129302360,12940,12940,12940,12940,2
|
|
20230808,134500,129276480,12910,12910,12910,12910,0
|
|
20230808,134400,129276480,12910,12910,12910,12910,0
|
|
20230808,134300,129276480,12910,12910,12910,12910,0
|
|
20230808,134200,129276480,12910,12910,12910,12910,0
|
|
20230808,134100,129276480,12910,12910,12910,12910,0
|
|
20230808,134000,129276480,12910,12910,12910,12910,100
|
|
20230808,133900,127985480,12910,12920,12920,12910,80
|
|
20230808,133800,126952020,12930,12930,12930,12930,17
|
|
20230808,133700,126732210,12930,12920,12930,12920,58
|
|
20230808,133600,125982340,12910,12910,12910,12910,0
|
|
20230808,133500,125982340,12910,12910,12910,12910,0
|
|
20230808,133400,125982340,12910,12910,12910,12910,8
|
|
20230808,133300,125879060,12900,12900,12900,12900,0
|
|
20230808,133200,125879060,12900,12900,12900,12900,0
|
|
20230808,133100,125879060,12900,12900,12900,12900,0
|
|
20230808,133000,125879060,12900,12900,12900,12900,0
|
|
20230808,132900,125879060,12900,12900,12900,12900,7
|
|
20230808,132800,125788760,12900,12900,12900,12900,7
|
|
20230808,132700,125698460,12930,12900,12930,12900,203
|
|
20230808,132600,123073760,12890,12890,12890,12890,0
|
|
20230808,132500,123073760,12890,12930,12940,12890,101
|
|
20230808,132400,121766980,12890,12900,12900,12890,174
|
|
20230808,132300,119523550,12930,12930,12930,12930,0
|
|
20230808,132200,119523550,12930,12930,12930,12930,0
|
|
20230808,132100,119523550,12930,12930,12930,12930,1
|
|
20230808,132000,119510620,12910,12930,12930,12910,350
|
|
20230808,131900,114991220,12940,12940,12940,12940,0
|
|
20230808,131800,114991220,12940,12940,12940,12940,0
|
|
20230808,131700,114991220,12940,12940,12940,12940,0
|
|
20230808,131600,114991220,12940,12940,12940,12940,5
|
|
20230808,131500,114926520,12920,12920,12920,12920,0
|
|
20230808,131400,114926520,12920,12920,12920,12920,43
|
|
20230808,131300,114370960,12920,12920,12920,12920,0
|
|
20230808,131200,114370960,12920,12920,12920,12910,151
|
|
20230808,131100,112420540,12920,12920,12920,12920,1
|
|
20230808,131000,112407620,12920,12920,12920,12920,0
|
|
20230808,130900,112407620,12920,12920,12920,12920,1
|
|
20230808,130800,112394700,12920,12930,12930,12920,14
|
|
20230808,130700,112213720,12920,12920,12920,12920,0
|
|
20230808,130600,112213720,12920,12920,12920,12920,0
|
|
20230808,130500,112213720,12920,12920,12920,12920,5
|
|
20230808,130400,112149120,12910,12910,12910,12910,0
|
|
20230808,130300,112149120,12910,12920,12920,12910,156
|
|
20230808,130200,110134590,12920,12920,12920,12920,30
|
|
20230808,130100,109746990,12920,12920,12920,12920,0
|
|
20230808,130000,109746990,12920,12920,12920,12920,0
|
|
20230808,125900,109746990,12920,12920,12920,12920,0
|
|
20230808,125800,109746990,12920,12920,12920,12920,0
|
|
20230808,125700,109746990,12920,12920,12920,12920,0
|
|
20230808,125600,109746990,12920,12930,12930,12920,66
|
|
20230808,125500,108893840,12940,12940,12940,12940,4
|
|
20230808,125400,108842080,12940,12940,12940,12940,58
|
|
20230808,125300,108091560,12940,12940,12940,12940,4
|
|
20230808,125200,108039800,12940,12940,12940,12940,0
|
|
20230808,125100,108039800,12940,12940,12940,12940,6
|
|
20230808,125000,107962160,12940,12940,12940,12940,0
|
|
20230808,124900,107962160,12940,12940,12940,12940,6
|
|
20230808,124800,107884520,12940,12940,12940,12940,0
|
|
20230808,124700,107884520,12940,12940,12940,12940,6
|
|
20230808,124600,107806880,12940,12940,12940,12940,0
|
|
20230808,124500,107806880,12940,12940,12940,12940,6
|
|
20230808,124400,107729240,12940,12940,12940,12940,300
|
|
20230808,124300,103847240,12930,12930,12930,12930,7
|
|
20230808,124200,103756730,12920,12920,12920,12920,98
|
|
20230808,124100,102490570,12920,12920,12920,12920,1
|
|
20230808,124000,102477650,12920,12920,12920,12920,0
|
|
20230808,123900,102477650,12920,12920,12920,12920,0
|
|
20230808,123800,102477650,12920,12920,12920,12920,50
|
|
20230808,123700,101831650,12930,12930,12930,12930,0
|
|
20230808,123600,101831650,12930,12930,12930,12930,13
|
|
20230808,123500,101663560,12930,12930,12930,12930,10
|
|
20230808,123400,101534260,12930,12930,12930,12930,0
|
|
20230808,123300,101534260,12930,12930,12930,12930,26
|
|
20230808,123200,101198080,12930,12940,12940,12930,39
|
|
20230808,123100,100693750,12940,12940,12940,12940,0
|
|
20230808,123000,100693750,12940,12950,12950,12940,14
|
|
20230808,122900,100512530,12940,12940,12940,12940,0
|
|
20230808,122800,100512530,12940,12940,12940,12940,0
|
|
20230808,122700,100512530,12940,12940,12940,12940,0
|
|
20230808,122600,100512530,12940,12940,12940,12940,0
|
|
20230808,122500,100512530,12940,12980,12980,12940,67
|
|
20230808,122400,99644250,12980,12980,12980,12980,3
|
|
20230808,122300,99605310,12980,12980,12980,12980,2
|
|
20230808,122200,99579350,12980,12980,12980,12980,1
|
|
20230808,122100,99566370,12980,12980,12980,12980,2
|
|
20230808,122000,99540410,12970,12980,12980,12970,2
|
|
20230808,121900,99514460,12980,12980,12980,12980,2
|
|
20230808,121800,99488500,12980,12980,12980,12980,1
|
|
20230808,121700,99475520,12960,12960,12960,12960,0
|
|
20230808,121600,99475520,12960,12960,12960,12960,54
|
|
20230808,121500,98775680,12960,12960,12960,12960,1
|
|
20230808,121400,98762720,12950,12950,12950,12950,15
|
|
20230808,121300,98568470,12950,12950,12950,12950,11
|
|
20230808,121200,98426020,12950,12950,12950,12950,2
|
|
20230808,121100,98400120,12950,12950,12950,12950,1
|
|
20230808,121000,98387170,12950,12950,12950,12950,6
|
|
20230808,120900,98309470,12960,12960,12960,12960,2
|
|
20230808,120800,98283550,12960,12960,12960,12960,1
|
|
20230808,120700,98270590,12960,12960,12960,12960,0
|
|
20230808,120600,98270590,12960,12940,12960,12940,12
|
|
20230808,120500,98115270,12940,12940,12940,12940,2
|
|
20230808,120400,98089390,12940,12940,12940,12940,402
|
|
20230808,120300,92887510,12940,12940,12940,12940,3
|
|
20230808,120200,92848690,12940,12940,12940,12940,3
|
|
20230808,120100,92809870,12940,12940,12940,12940,2
|
|
20230808,120000,92783990,12940,12940,12940,12940,4
|
|
20230808,115900,92732230,12940,12940,12940,12940,2
|
|
20230808,115800,92706350,12940,12940,12940,12940,101
|
|
20230808,115700,91399410,12940,12950,12950,12940,9
|
|
20230808,115600,91282940,12950,12950,12950,12950,1
|
|
20230808,115500,91269990,12950,12950,12950,12950,8
|
|
20230808,115400,91166390,12960,12960,12960,12960,0
|
|
20230808,115300,91166390,12960,12960,12960,12960,0
|
|
20230808,115200,91166390,12960,12960,12960,12960,21
|
|
20230808,115100,90894230,12970,12970,12970,12970,0
|
|
20230808,115000,90894230,12970,12980,12980,12970,6
|
|
20230808,114900,90816390,12980,12980,12980,12980,1
|
|
20230808,114800,90803410,12980,12980,12980,12980,1
|
|
20230808,114700,90790430,12980,12990,12990,12980,6
|
|
20230808,114600,90712540,12990,12990,12990,12990,2
|
|
20230808,114500,90686560,12990,12990,12990,12990,0
|
|
20230808,114400,90686560,12990,12990,12990,12990,5
|
|
20230808,114300,90621610,13000,13000,13010,13000,521
|
|
20230808,114200,83848430,13000,13000,13000,13000,3
|
|
20230808,114100,83809430,13000,13000,13000,13000,1
|
|
20230808,114000,83796430,13000,13000,13000,13000,2
|
|
20230808,113900,83770430,13000,13000,13000,13000,2
|
|
20230808,113800,83744430,13000,13000,13000,13000,3
|
|
20230808,113700,83705430,13000,13000,13000,13000,1
|
|
20230808,113600,83692430,12990,13000,13000,12990,14
|
|
20230808,113500,83510560,12990,12970,12990,12970,90
|
|
20230808,113400,82341480,12970,12970,12970,12970,2
|
|
20230808,113300,82315540,12970,12970,12970,12970,2
|
|
20230808,113200,82289600,12970,12970,12970,12970,1
|
|
20230808,113100,82276630,12960,12960,12960,12960,0
|
|
20230808,113000,82276630,12960,12970,12970,12960,6
|
|
20230808,112900,82198860,12970,12970,12970,12970,3
|
|
20230808,112800,82159950,12970,12970,12970,12970,1
|
|
20230808,112700,82146980,12970,12970,12970,12970,2
|
|
20230808,112600,82121040,12970,12970,12970,12970,4
|
|
20230808,112500,82069160,12960,12960,12960,12960,0
|
|
20230808,112400,82069160,12960,12970,12970,12960,17
|
|
20230808,112300,81848790,12990,12970,12990,12970,7
|
|
20230808,112200,81757920,12970,12970,12970,12970,0
|
|
20230808,112100,81757920,12970,12970,12970,12970,0
|
|
20230808,112000,81757920,12970,12970,12970,12970,3
|
|
20230808,111900,81719010,12970,12970,12970,12970,2
|
|
20230808,111800,81693070,12930,12930,12930,12930,0
|
|
20230808,111700,81693070,12930,12930,12930,12930,11
|
|
20230808,111600,81550840,12920,12910,12920,12910,121
|
|
20230808,111500,79988080,12900,12910,12910,12900,37
|
|
20230808,111400,79510760,12910,12910,12910,12910,5
|
|
20230808,111300,79446210,12910,12900,12910,12900,5
|
|
20230808,111200,79381690,12900,12900,12900,12900,1
|
|
20230808,111100,79368790,12900,12900,12900,12900,255
|
|
20230808,111000,76079290,12890,12900,12900,12890,80
|
|
20230808,110900,75047810,12900,12900,12900,12900,0
|
|
20230808,110800,75047810,12900,12910,12910,12900,182
|
|
20230808,110700,72699970,12910,12910,12910,12910,157
|
|
20230808,110600,70673100,12920,12920,12920,12920,3
|
|
20230808,110500,70634340,12920,12990,12990,12920,400
|
|
20230808,110400,65455300,13000,13010,13010,13000,4
|
|
20230808,110300,65403290,13020,13020,13020,13020,1
|
|
20230808,110200,65390270,13020,13020,13020,13020,0
|
|
20230808,110100,65390270,13020,13020,13020,13020,1
|
|
20230808,110000,65377250,13020,13020,13020,13020,0
|
|
20230808,105900,65377250,13020,13020,13020,13020,19
|
|
20230808,105800,65129870,13010,13010,13010,13010,0
|
|
20230808,105700,65129870,13010,13020,13020,13010,6
|
|
20230808,105600,65051800,13020,13020,13020,13020,4
|
|
20230808,105500,64999720,13020,13020,13020,13020,3
|
|
20230808,105400,64960660,13020,13020,13020,13020,4
|
|
20230808,105300,64908580,13020,13020,13020,13020,3
|
|
20230808,105200,64869520,13020,13020,13020,13020,3
|
|
20230808,105100,64830460,13020,13010,13020,13010,2
|
|
20230808,105000,64804430,13020,13020,13020,13020,7
|
|
20230808,104900,64713290,13020,13020,13020,13020,4
|
|
20230808,104800,64661210,13020,13020,13020,13020,4
|
|
20230808,104700,64609130,13020,13020,13020,13020,5
|
|
20230808,104600,64544030,13030,13030,13030,13030,3
|
|
20230808,104500,64504940,12990,13030,13030,12990,3
|
|
20230808,104400,64465890,13030,12970,13030,12970,2
|
|
20230808,104300,64439890,12960,12960,12960,12960,0
|
|
20230808,104200,64439890,12960,12960,12960,12960,0
|
|
20230808,104100,64439890,12960,12960,12960,12960,0
|
|
20230808,104000,64439890,12960,12960,12960,12960,3
|
|
20230808,103900,64401010,12960,13030,13030,12960,238
|
|
20230808,103800,61314510,13030,13030,13030,13030,3
|
|
20230808,103700,61275420,13030,13030,13030,13030,4
|
|
20230808,103600,61223300,13030,13020,13030,13020,10
|
|
20230808,103500,61093010,13020,13020,13020,13020,2
|
|
20230808,103400,61066970,13020,13010,13020,13010,3
|
|
20230808,103300,61027930,13000,13000,13000,13000,8
|
|
20230808,103200,60923930,12980,12980,12980,12980,1
|
|
20230808,103100,60910950,12980,12980,12980,12980,0
|
|
20230808,103000,60910950,12980,12980,12980,12980,5
|
|
20230808,102900,60846050,12970,12970,12970,12970,0
|
|
20230808,102800,60846050,12970,12970,12970,12970,0
|
|
20230808,102700,60846050,12970,12970,12970,12970,2
|
|
20230808,102600,60820110,12980,13000,13000,12980,216
|
|
20230808,102500,58014310,13010,13010,13010,13010,1
|
|
20230808,102400,58001300,13000,13000,13000,13000,18
|
|
20230808,102300,57767300,13000,13010,13010,13000,107
|
|
20230808,102200,56376260,13020,13020,13020,13020,3
|
|
20230808,102100,56337200,13020,13020,13020,13020,3
|
|
20230808,102000,56298140,12960,12960,12960,12960,0
|
|
20230808,101900,56298140,12960,12960,12960,12960,0
|
|
20230808,101800,56298140,12960,12960,12960,12960,1
|
|
20230808,101700,56285180,12960,12960,12960,12960,0
|
|
20230808,101600,56285180,12960,12960,12960,12950,40
|
|
20230808,101500,55766830,12960,12960,12960,12960,5
|
|
20230808,101400,55702030,13030,13030,13030,13030,1
|
|
20230808,101300,55689000,12930,12930,12930,12930,0
|
|
20230808,101200,55689000,12930,13000,13000,12930,242
|
|
20230808,101100,52555110,13010,13020,13020,13010,50
|
|
20230808,101000,51904130,13020,13040,13040,13020,11
|
|
20230808,100900,51760840,13040,13040,13040,13040,100
|
|
20230808,100800,50456840,13040,13030,13040,13030,8
|
|
20230808,100700,50352590,13030,13030,13030,13030,1
|
|
20230808,100600,50339560,12980,12970,12980,12970,228
|
|
20230808,100500,47381350,12970,12970,12970,12970,3
|
|
20230808,100400,47342440,12970,12970,12970,12970,13
|
|
20230808,100300,47173830,12970,12960,12970,12960,73
|
|
20230808,100200,46227120,12970,12990,12990,12970,16
|
|
20230808,100100,46019530,12990,13000,13000,12990,15
|
|
20230808,100000,45824650,13000,12980,13000,12980,4
|
|
20230808,095900,45772670,13000,13000,13000,13000,5
|
|
20230808,095800,45707670,13000,13000,13000,13000,2
|
|
20230808,095700,45681670,13000,13000,13000,13000,5
|
|
20230808,095600,45616670,13000,13000,13000,13000,4
|
|
20230808,095500,45564670,13000,13010,13010,13000,4
|
|
20230808,095400,45512660,13010,13030,13040,13010,160
|
|
20230808,095300,43427990,13030,13030,13030,13020,141
|
|
20230808,095200,41590780,13030,13030,13040,13030,117
|
|
20230808,095100,40066170,13030,13030,13030,13030,0
|
|
20230808,095000,40066170,13030,13000,13040,13000,14
|
|
20230808,094900,39883780,13050,13000,13050,13000,152
|
|
20230808,094800,37906980,13000,12990,13000,12990,325
|
|
20230808,094700,33684900,12980,12980,12980,12980,1
|
|
20230808,094600,33671920,12980,12980,12980,12980,4
|
|
20230808,094500,33620000,12980,12950,12980,12950,2
|
|
20230808,094400,33594070,12980,12960,12980,12950,14
|
|
20230808,094300,33412630,12960,12960,12960,12960,13
|
|
20230808,094200,33244150,12950,12950,12950,12950,0
|
|
20230808,094100,33244150,12950,12950,12950,12950,0
|
|
20230808,094000,33244150,12950,12970,12970,12950,24
|
|
20230808,093900,32933040,12990,12980,12990,12980,29
|
|
20230808,093800,32556440,12990,13000,13000,12990,12
|
|
20230808,093700,32400550,13000,13000,13000,13000,2
|
|
20230808,093600,32374550,13000,13000,13000,13000,1
|
|
20230808,093500,32361550,13000,13000,13000,13000,30
|
|
20230808,093400,31971550,13000,13000,13000,13000,22
|
|
20230808,093300,31685550,13000,13000,13000,13000,3
|
|
20230808,093200,31646550,13030,13030,13030,13030,0
|
|
20230808,093100,31646550,13030,13030,13030,13030,1
|
|
20230808,093000,31633520,13030,13030,13030,13030,42
|
|
20230808,092900,31086260,13050,13000,13050,13000,951
|
|
20230808,092800,18676560,13000,13040,13040,13000,83
|
|
20230808,092700,17597070,13050,13050,13050,13050,1
|
|
20230808,092600,17584020,13040,13040,13040,13040,115
|
|
20230808,092500,16084420,13040,13030,13040,13030,146
|
|
20230808,092400,14181420,13030,13030,13030,13030,1
|
|
20230808,092300,14168390,13030,13020,13030,13020,219
|
|
20230808,092200,11316970,13010,12980,13010,12980,40
|
|
20230808,092100,10797040,13000,13000,13000,13000,0
|
|
20230808,092000,10797040,13000,12940,13000,12940,43
|
|
20230808,091900,10240120,12950,12950,12950,12950,13
|
|
20230808,091800,10071770,12950,12950,12950,12950,0
|
|
20230808,091700,10071770,12950,12950,12950,12950,0
|
|
20230808,091600,10071770,12950,12950,12950,12950,0
|
|
20230808,091500,10071770,12950,12970,12970,12950,99
|
|
20230808,091400,8789400,13000,12980,13000,12980,82
|
|
20230808,091300,7723520,13010,13010,13010,13010,0
|
|
20230808,091200,7723520,13010,12980,13010,12980,11
|
|
20230808,091100,7580710,12990,13040,13040,12990,11
|
|
20230808,091000,7437770,12950,12980,12980,12950,86
|
|
20230808,090900,6323010,12990,13000,13000,12990,86
|
|
20230808,090800,5205110,13000,13010,13010,13000,80
|
|
20230808,090700,4164800,13010,13010,13010,13010,0
|
|
20230808,090600,4164800,13010,13050,13060,13010,36
|
|
20230808,090500,3695880,13050,13040,13060,13040,21
|
|
20230808,090400,3421920,13060,13090,13090,12960,4
|
|
20230808,090300,3369720,13100,13080,13100,13080,18
|
|
20230808,090200,3134240,13120,13120,13120,13120,1
|
|
20230808,090100,3121120,13000,13000,13000,13000,2
|
|
20230808,090000,3095120,13160,13000,13160,13000,238
|