663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,200000,172417070,12860,12860,12860,12860,408
|
|
20230818,195900,172417070,12860,12860,12860,12860,0
|
|
20230818,195800,172417070,12860,12860,12860,12860,0
|
|
20230818,195700,172417070,12860,12860,12860,12860,0
|
|
20230818,195600,172417070,12860,12860,12860,12860,0
|
|
20230818,195500,172417070,12860,12860,12860,12860,0
|
|
20230818,195400,172417070,12860,12860,12860,12860,0
|
|
20230818,195300,172417070,12860,12860,12860,12860,0
|
|
20230818,195200,172417070,12860,12860,12860,12860,0
|
|
20230818,195100,172417070,12860,12860,12860,12860,0
|
|
20230818,195000,172417070,12860,12860,12860,12860,0
|
|
20230818,194900,172417070,12860,12860,12860,12860,0
|
|
20230818,194800,172417070,12860,12860,12860,12860,0
|
|
20230818,194700,172417070,12860,12860,12860,12860,0
|
|
20230818,194600,172417070,12860,12860,12860,12860,0
|
|
20230818,194500,172417070,12860,12860,12860,12860,0
|
|
20230818,194400,172417070,12860,12860,12860,12860,0
|
|
20230818,194300,172417070,12860,12860,12860,12860,0
|
|
20230818,194200,172417070,12860,12860,12860,12860,0
|
|
20230818,194100,172417070,12860,12860,12860,12860,0
|
|
20230818,194000,172417070,12860,12860,12860,12860,0
|
|
20230818,193900,172417070,12860,12860,12860,12860,0
|
|
20230818,193800,172417070,12860,12860,12860,12860,0
|
|
20230818,193700,172417070,12860,12860,12860,12860,0
|
|
20230818,193600,172417070,12860,12860,12860,12860,0
|
|
20230818,193500,172417070,12860,12860,12860,12860,0
|
|
20230818,193400,172417070,12860,12860,12860,12860,0
|
|
20230818,193300,172417070,12860,12860,12860,12860,0
|
|
20230818,193200,172417070,12860,12860,12860,12860,0
|
|
20230818,193100,172417070,12860,12860,12860,12860,0
|
|
20230818,193000,172417070,12860,12860,12860,12860,408
|
|
20230818,192900,172417070,12860,12860,12860,12860,0
|
|
20230818,192800,172417070,12860,12860,12860,12860,0
|
|
20230818,192700,172417070,12860,12860,12860,12860,0
|
|
20230818,192600,172417070,12860,12860,12860,12860,0
|
|
20230818,192500,172417070,12860,12860,12860,12860,0
|
|
20230818,192400,172417070,12860,12860,12860,12860,0
|
|
20230818,192300,172417070,12860,12860,12860,12860,0
|
|
20230818,192200,172417070,12860,12860,12860,12860,0
|
|
20230818,192100,172417070,12860,12860,12860,12860,0
|
|
20230818,192000,172417070,12860,12860,12860,12860,0
|
|
20230818,191900,172417070,12860,12860,12860,12860,0
|
|
20230818,191800,172417070,12860,12860,12860,12860,0
|
|
20230818,191700,172417070,12860,12860,12860,12860,0
|
|
20230818,191600,172417070,12860,12860,12860,12860,0
|
|
20230818,191500,172417070,12860,12860,12860,12860,0
|
|
20230818,191400,172417070,12860,12860,12860,12860,0
|
|
20230818,191300,172417070,12860,12860,12860,12860,0
|
|
20230818,191200,172417070,12860,12860,12860,12860,0
|
|
20230818,191100,172417070,12860,12860,12860,12860,0
|
|
20230818,191000,172417070,12860,12860,12860,12860,0
|
|
20230818,190900,172417070,12860,12860,12860,12860,0
|
|
20230818,190800,172417070,12860,12860,12860,12860,0
|
|
20230818,190700,172417070,12860,12860,12860,12860,0
|
|
20230818,190600,172417070,12860,12860,12860,12860,0
|
|
20230818,190500,172417070,12860,12860,12860,12860,0
|
|
20230818,190400,172417070,12860,12860,12860,12860,0
|
|
20230818,190300,172417070,12860,12860,12860,12860,0
|
|
20230818,190200,172417070,12860,12860,12860,12860,0
|
|
20230818,190100,172417070,12860,12860,12860,12860,0
|
|
20230818,190000,172417070,12860,12860,12860,12860,408
|
|
20230818,185900,172417070,12860,12860,12860,12860,0
|
|
20230818,185800,172417070,12860,12860,12860,12860,0
|
|
20230818,185700,172417070,12860,12860,12860,12860,0
|
|
20230818,185600,172417070,12860,12860,12860,12860,0
|
|
20230818,185500,172417070,12860,12860,12860,12860,0
|
|
20230818,185400,172417070,12860,12860,12860,12860,0
|
|
20230818,185300,172417070,12860,12860,12860,12860,0
|
|
20230818,185200,172417070,12860,12860,12860,12860,0
|
|
20230818,185100,172417070,12860,12860,12860,12860,0
|
|
20230818,185000,172417070,12860,12860,12860,12860,0
|
|
20230818,184900,172417070,12860,12860,12860,12860,0
|
|
20230818,184800,172417070,12860,12860,12860,12860,0
|
|
20230818,184700,172417070,12860,12860,12860,12860,0
|
|
20230818,184600,172417070,12860,12860,12860,12860,0
|
|
20230818,184500,172417070,12860,12860,12860,12860,0
|
|
20230818,184400,172417070,12860,12860,12860,12860,0
|
|
20230818,184300,172417070,12860,12860,12860,12860,0
|
|
20230818,184200,172417070,12860,12860,12860,12860,0
|
|
20230818,184100,172417070,12860,12860,12860,12860,0
|
|
20230818,184000,172417070,12860,12860,12860,12860,0
|
|
20230818,183900,172417070,12860,12860,12860,12860,0
|
|
20230818,183800,172417070,12860,12860,12860,12860,0
|
|
20230818,183700,172417070,12860,12860,12860,12860,0
|
|
20230818,183600,172417070,12860,12860,12860,12860,0
|
|
20230818,183500,172417070,12860,12860,12860,12860,0
|
|
20230818,183400,172417070,12860,12860,12860,12860,0
|
|
20230818,183300,172417070,12860,12860,12860,12860,0
|
|
20230818,183200,172417070,12860,12860,12860,12860,0
|
|
20230818,183100,172417070,12860,12860,12860,12860,0
|
|
20230818,183000,172417070,12860,12860,12860,12860,408
|
|
20230818,182900,172417070,12860,12860,12860,12860,0
|
|
20230818,182800,172417070,12860,12860,12860,12860,0
|
|
20230818,182700,172417070,12860,12860,12860,12860,0
|
|
20230818,182600,172417070,12860,12860,12860,12860,0
|
|
20230818,182500,172417070,12860,12860,12860,12860,0
|
|
20230818,182400,172417070,12860,12860,12860,12860,0
|
|
20230818,182300,172417070,12860,12860,12860,12860,0
|
|
20230818,182200,172417070,12860,12860,12860,12860,0
|
|
20230818,182100,172417070,12860,12860,12860,12860,0
|
|
20230818,182000,172417070,12860,12860,12860,12860,0
|
|
20230818,181900,172417070,12860,12860,12860,12860,0
|
|
20230818,181800,172417070,12860,12860,12860,12860,0
|
|
20230818,181700,172417070,12860,12860,12860,12860,0
|
|
20230818,181600,172417070,12860,12860,12860,12860,0
|
|
20230818,181500,172417070,12860,12860,12860,12860,0
|
|
20230818,181400,172417070,12860,12860,12860,12860,0
|
|
20230818,181300,172417070,12860,12860,12860,12860,0
|
|
20230818,181200,172417070,12860,12860,12860,12860,0
|
|
20230818,181100,172417070,12860,12860,12860,12860,0
|
|
20230818,181000,172417070,12860,12860,12860,12860,0
|
|
20230818,180900,172417070,12860,12860,12860,12860,0
|
|
20230818,180800,172417070,12860,12860,12860,12860,0
|
|
20230818,180700,172417070,12860,12860,12860,12860,0
|
|
20230818,180600,172417070,12860,12860,12860,12860,0
|
|
20230818,180500,172417070,12860,12860,12860,12860,0
|
|
20230818,180400,172417070,12860,12860,12860,12860,0
|
|
20230818,180300,172417070,12860,12860,12860,12860,0
|
|
20230818,180200,172417070,12860,12860,12860,12860,0
|
|
20230818,180100,172417070,12860,12860,12860,12860,0
|
|
20230818,180000,172417070,12860,12860,12860,12860,408
|
|
20230818,175900,172417070,12860,12860,12860,12860,0
|
|
20230818,175800,172417070,12860,12860,12860,12860,0
|
|
20230818,175700,172417070,12860,12860,12860,12860,0
|
|
20230818,175600,172417070,12860,12860,12860,12860,0
|
|
20230818,175500,172417070,12860,12860,12860,12860,0
|
|
20230818,175400,172417070,12860,12860,12860,12860,0
|
|
20230818,175300,172417070,12860,12860,12860,12860,0
|
|
20230818,175200,172417070,12860,12860,12860,12860,0
|
|
20230818,175100,172417070,12860,12860,12860,12860,0
|
|
20230818,175000,172417070,12860,12860,12860,12860,0
|
|
20230818,174900,172417070,12860,12860,12860,12860,0
|
|
20230818,174800,172417070,12860,12860,12860,12860,0
|
|
20230818,174700,172417070,12860,12860,12860,12860,0
|
|
20230818,174600,172417070,12860,12860,12860,12860,0
|
|
20230818,174500,172417070,12860,12860,12860,12860,0
|
|
20230818,174400,172417070,12860,12860,12860,12860,0
|
|
20230818,174300,172417070,12860,12860,12860,12860,0
|
|
20230818,174200,172417070,12860,12860,12860,12860,0
|
|
20230818,174100,172417070,12860,12860,12860,12860,0
|
|
20230818,174000,172417070,12860,12860,12860,12860,0
|
|
20230818,173900,172417070,12860,12860,12860,12860,0
|
|
20230818,173800,172417070,12860,12860,12860,12860,0
|
|
20230818,173700,172417070,12860,12860,12860,12860,0
|
|
20230818,173600,172417070,12860,12860,12860,12860,0
|
|
20230818,173500,172417070,12860,12860,12860,12860,0
|
|
20230818,173400,172417070,12860,12860,12860,12860,0
|
|
20230818,173300,172417070,12860,12860,12860,12860,0
|
|
20230818,173200,172417070,12860,12860,12860,12860,0
|
|
20230818,173100,172417070,12860,12860,12860,12860,0
|
|
20230818,173000,172417070,12860,12860,12860,12860,408
|
|
20230818,172900,172417070,12860,12860,12860,12860,0
|
|
20230818,172800,172417070,12860,12860,12860,12860,0
|
|
20230818,172700,172417070,12860,12860,12860,12860,0
|
|
20230818,172600,172417070,12860,12860,12860,12860,0
|
|
20230818,172500,172417070,12860,12860,12860,12860,0
|
|
20230818,172400,172417070,12860,12860,12860,12860,0
|
|
20230818,172300,172417070,12860,12860,12860,12860,0
|
|
20230818,172200,172417070,12860,12860,12860,12860,0
|
|
20230818,172100,172417070,12860,12860,12860,12860,0
|
|
20230818,172000,172417070,12860,12860,12860,12860,0
|
|
20230818,171900,172417070,12860,12860,12860,12860,0
|
|
20230818,171800,172417070,12860,12860,12860,12860,0
|
|
20230818,171700,172417070,12860,12860,12860,12860,0
|
|
20230818,171600,172417070,12860,12860,12860,12860,0
|
|
20230818,171500,172417070,12860,12860,12860,12860,0
|
|
20230818,171400,172417070,12860,12860,12860,12860,0
|
|
20230818,171300,172417070,12860,12860,12860,12860,0
|
|
20230818,171200,172417070,12860,12860,12860,12860,0
|
|
20230818,171100,172417070,12860,12860,12860,12860,0
|
|
20230818,171000,172417070,12860,12860,12860,12860,0
|
|
20230818,170900,172417070,12860,12860,12860,12860,0
|
|
20230818,170800,172417070,12860,12860,12860,12860,0
|
|
20230818,170700,172417070,12860,12860,12860,12860,0
|
|
20230818,170600,172417070,12860,12860,12860,12860,0
|
|
20230818,170500,172417070,12860,12860,12860,12860,0
|
|
20230818,170400,172417070,12860,12860,12860,12860,0
|
|
20230818,170300,172417070,12860,12860,12860,12860,0
|
|
20230818,170200,172417070,12860,12860,12860,12860,0
|
|
20230818,170100,172417070,12860,12860,12860,12860,0
|
|
20230818,170000,172417070,12860,12860,12860,12860,408
|
|
20230818,165900,172417070,12860,12860,12860,12860,0
|
|
20230818,165800,172417070,12860,12860,12860,12860,0
|
|
20230818,165700,172417070,12860,12860,12860,12860,0
|
|
20230818,165600,172417070,12860,12860,12860,12860,0
|
|
20230818,165500,172417070,12860,12860,12860,12860,0
|
|
20230818,165400,172417070,12860,12860,12860,12860,0
|
|
20230818,165300,172417070,12860,12860,12860,12860,0
|
|
20230818,165200,172417070,12860,12860,12860,12860,0
|
|
20230818,165100,172417070,12860,12860,12860,12860,0
|
|
20230818,165000,172417070,12860,12860,12860,12860,0
|
|
20230818,164900,172417070,12860,12860,12860,12860,0
|
|
20230818,164800,172417070,12860,12860,12860,12860,0
|
|
20230818,164700,172417070,12860,12860,12860,12860,0
|
|
20230818,164600,172417070,12860,12860,12860,12860,0
|
|
20230818,164500,172417070,12860,12860,12860,12860,0
|
|
20230818,164400,172417070,12860,12860,12860,12860,0
|
|
20230818,164300,172417070,12860,12860,12860,12860,0
|
|
20230818,164200,172417070,12860,12860,12860,12860,0
|
|
20230818,164100,172417070,12860,12860,12860,12860,0
|
|
20230818,164000,172417070,12860,12860,12860,12860,0
|
|
20230818,163900,172417070,12860,12860,12860,12860,0
|
|
20230818,163800,172417070,12860,12860,12860,12860,0
|
|
20230818,163700,172417070,12860,12860,12860,12860,0
|
|
20230818,163600,172417070,12860,12860,12860,12860,0
|
|
20230818,163500,172417070,12860,12860,12860,12860,0
|
|
20230818,163400,172417070,12860,12860,12860,12860,0
|
|
20230818,163300,172417070,12860,12860,12860,12860,0
|
|
20230818,163200,172417070,12860,12860,12860,12860,0
|
|
20230818,163100,172417070,12860,12860,12860,12860,0
|
|
20230818,163000,172417070,12860,12860,12860,12860,408
|
|
20230818,162900,172417070,12860,12860,12860,12860,0
|
|
20230818,162800,172417070,12860,12860,12860,12860,0
|
|
20230818,162700,172417070,12860,12860,12860,12860,0
|
|
20230818,162600,172417070,12860,12860,12860,12860,0
|
|
20230818,162500,172417070,12860,12860,12860,12860,0
|
|
20230818,162400,172417070,12860,12860,12860,12860,0
|
|
20230818,162300,172417070,12860,12860,12860,12860,0
|
|
20230818,162200,172417070,12860,12860,12860,12860,0
|
|
20230818,162100,172417070,12860,12860,12860,12860,0
|
|
20230818,162000,172417070,12860,12860,12860,12860,0
|
|
20230818,161900,172417070,12860,12860,12860,12860,0
|
|
20230818,161800,172417070,12860,12860,12860,12860,0
|
|
20230818,161700,172417070,12860,12860,12860,12860,0
|
|
20230818,161600,172417070,12860,12860,12860,12860,0
|
|
20230818,161500,172417070,12860,12860,12860,12860,0
|
|
20230818,161400,172417070,12860,12860,12860,12860,0
|
|
20230818,161300,172417070,12860,12860,12860,12860,0
|
|
20230818,161200,172417070,12860,12860,12860,12860,0
|
|
20230818,161100,172417070,12860,12860,12860,12860,0
|
|
20230818,161000,172417070,12860,12860,12860,12860,0
|
|
20230818,160900,172417070,12860,12860,12860,12860,0
|
|
20230818,160800,172417070,12860,12860,12860,12860,0
|
|
20230818,160700,172417070,12860,12860,12860,12860,0
|
|
20230818,160600,172417070,12860,12860,12860,12860,0
|
|
20230818,160500,172417070,12860,12860,12860,12860,0
|
|
20230818,160400,172417070,12860,12860,12860,12860,0
|
|
20230818,160300,172417070,12860,12860,12860,12860,0
|
|
20230818,160200,172417070,12860,12860,12860,12860,0
|
|
20230818,160100,172417070,12860,12860,12860,12860,0
|
|
20230818,160000,172417070,12860,12860,12860,12860,408
|
|
20230818,155900,172417070,12860,12860,12860,12860,0
|
|
20230818,155800,172417070,12860,12860,12860,12860,0
|
|
20230818,155700,172417070,12860,12860,12860,12860,0
|
|
20230818,155600,172417070,12860,12860,12860,12860,0
|
|
20230818,155500,172417070,12860,12860,12860,12860,0
|
|
20230818,155400,172417070,12860,12860,12860,12860,0
|
|
20230818,155300,172417070,12860,12860,12860,12860,0
|
|
20230818,155200,172417070,12860,12860,12860,12860,0
|
|
20230818,155100,172417070,12860,12860,12860,12860,0
|
|
20230818,155000,172417070,12860,12860,12860,12860,0
|
|
20230818,154900,172417070,12860,12860,12860,12860,0
|
|
20230818,154800,172417070,12860,12860,12860,12860,0
|
|
20230818,154700,172417070,12860,12860,12860,12860,0
|
|
20230818,154600,172417070,12860,12860,12860,12860,0
|
|
20230818,154500,172417070,12860,12860,12860,12860,0
|
|
20230818,154400,172417070,12860,12860,12860,12860,0
|
|
20230818,154300,172417070,12860,12860,12860,12860,0
|
|
20230818,154200,172417070,12860,12860,12860,12860,0
|
|
20230818,154100,172417070,12860,12860,12860,12860,0
|
|
20230818,154000,172417070,12860,12860,12860,12860,0
|
|
20230818,153900,172417070,12860,12860,12860,12860,0
|
|
20230818,153800,172417070,12860,12860,12860,12860,0
|
|
20230818,153700,172417070,12860,12860,12860,12860,0
|
|
20230818,153600,172417070,12860,12860,12860,12860,0
|
|
20230818,153500,172417070,12860,12860,12860,12860,0
|
|
20230818,153400,172417070,12860,12860,12860,12860,0
|
|
20230818,153300,172417070,12860,12860,12860,12860,0
|
|
20230818,153200,172417070,12860,12860,12860,12860,0
|
|
20230818,153100,172417070,12860,12860,12860,12860,0
|
|
20230818,153000,172417070,12860,12860,12860,12860,816
|
|
20230818,152900,167170190,12910,12910,12910,12910,0
|
|
20230818,152800,167170190,12910,12910,12910,12910,0
|
|
20230818,152700,167170190,12910,12910,12910,12910,0
|
|
20230818,152600,167170190,12910,12910,12910,12910,0
|
|
20230818,152500,167170190,12910,12910,12910,12910,0
|
|
20230818,152400,167170190,12910,12910,12910,12910,0
|
|
20230818,152300,167170190,12910,12910,12910,12910,0
|
|
20230818,152200,167170190,12910,12910,12910,12910,0
|
|
20230818,152100,167170190,12910,12910,12910,12910,0
|
|
20230818,152000,167170190,12910,12910,12910,12910,0
|
|
20230818,151900,167170190,12910,12900,12910,12900,2
|
|
20230818,151800,167144380,12910,12910,12910,12910,2
|
|
20230818,151700,167118560,12910,12910,12910,12910,6
|
|
20230818,151600,167041100,12900,12910,12910,12900,31
|
|
20230818,151500,166640950,12920,12910,12920,12910,57
|
|
20230818,151400,165904980,12910,12910,12910,12910,0
|
|
20230818,151300,165904980,12910,12900,12910,12900,52
|
|
20230818,151200,165234150,12900,12900,12900,12900,3
|
|
20230818,151100,165195450,12900,12900,12900,12900,5
|
|
20230818,151000,165130950,12900,12900,12900,12900,309
|
|
20230818,150900,161144850,12920,12920,12920,12920,0
|
|
20230818,150800,161144850,12920,12920,12920,12920,0
|
|
20230818,150700,161144850,12920,12920,12920,12920,104
|
|
20230818,150600,159801170,12920,12920,12920,12920,0
|
|
20230818,150500,159801170,12920,12920,12920,12920,0
|
|
20230818,150400,159801170,12920,12920,12920,12920,17
|
|
20230818,150300,159581530,12910,12920,12920,12910,53
|
|
20230818,150200,158897270,12910,12910,12910,12910,0
|
|
20230818,150100,158897270,12910,12930,12930,12910,238
|
|
20230818,150000,155824490,12920,12920,12920,12920,0
|
|
20230818,145900,155824490,12920,12980,12980,12920,119
|
|
20230818,145800,154286590,12930,12930,12930,12930,0
|
|
20230818,145700,154286590,12930,12930,12930,12930,202
|
|
20230818,145600,151674730,12930,12930,12930,12930,0
|
|
20230818,145500,151674730,12930,12930,12930,12930,0
|
|
20230818,145400,151674730,12930,12930,12930,12930,1
|
|
20230818,145300,151661800,12980,12980,12980,12980,9
|
|
20230818,145200,151544980,12980,12980,12980,12980,0
|
|
20230818,145100,151544980,12980,12980,12980,12980,0
|
|
20230818,145000,151544980,12980,12980,12980,12980,0
|
|
20230818,144900,151544980,12980,12980,12980,12980,0
|
|
20230818,144800,151544980,12980,12980,12980,12980,8
|
|
20230818,144700,151441140,12930,12930,12930,12930,8
|
|
20230818,144600,151337700,12920,12920,12920,12920,0
|
|
20230818,144500,151337700,12920,12950,12950,12920,78
|
|
20230818,144400,150328960,13000,13000,13000,13000,0
|
|
20230818,144300,150328960,13000,13000,13000,13000,0
|
|
20230818,144200,150328960,13000,13000,13000,13000,0
|
|
20230818,144100,150328960,13000,13000,13000,13000,0
|
|
20230818,144000,150328960,13000,13000,13000,13000,0
|
|
20230818,143900,150328960,13000,13000,13000,13000,0
|
|
20230818,143800,150328960,13000,13000,13000,13000,0
|
|
20230818,143700,150328960,13000,13000,13000,13000,0
|
|
20230818,143600,150328960,13000,13000,13000,13000,0
|
|
20230818,143500,150328960,13000,13000,13000,13000,0
|
|
20230818,143400,150328960,13000,13000,13000,13000,0
|
|
20230818,143300,150328960,13000,13000,13000,13000,0
|
|
20230818,143200,150328960,13000,13000,13000,13000,0
|
|
20230818,143100,150328960,13000,13000,13000,13000,0
|
|
20230818,143000,150328960,13000,13000,13000,13000,0
|
|
20230818,142900,150328960,13000,13000,13000,13000,0
|
|
20230818,142800,150328960,13000,13000,13000,13000,0
|
|
20230818,142700,150328960,13000,13000,13000,13000,1
|
|
20230818,142600,150315960,13000,13000,13000,13000,1
|
|
20230818,142500,150302960,13050,13050,13050,13050,0
|
|
20230818,142400,150302960,13050,13050,13050,13050,0
|
|
20230818,142300,150302960,13050,13050,13050,13050,6
|
|
20230818,142200,150224660,13050,13050,13050,13050,0
|
|
20230818,142100,150224660,13050,13050,13050,13050,3
|
|
20230818,142000,150185510,13050,13050,13050,13050,10
|
|
20230818,141900,150055010,13050,13050,13050,13050,0
|
|
20230818,141800,150055010,13050,13050,13050,13050,0
|
|
20230818,141700,150055010,13050,13050,13050,13050,0
|
|
20230818,141600,150055010,13050,13050,13050,13050,0
|
|
20230818,141500,150055010,13050,13000,13050,13000,15
|
|
20230818,141400,149859960,13000,13000,13000,13000,0
|
|
20230818,141300,149859960,13000,13000,13000,13000,25
|
|
20230818,141200,149534960,13000,13000,13000,13000,0
|
|
20230818,141100,149534960,13000,13000,13000,13000,1
|
|
20230818,141000,149521960,13050,13050,13050,13050,0
|
|
20230818,140900,149521960,13050,13050,13050,13050,0
|
|
20230818,140800,149521960,13050,13050,13050,13050,0
|
|
20230818,140700,149521960,13050,13050,13050,13050,10
|
|
20230818,140600,149391460,13060,13060,13060,13060,3
|
|
20230818,140500,149352280,13070,13070,13070,13070,0
|
|
20230818,140400,149352280,13070,13070,13070,13070,0
|
|
20230818,140300,149352280,13070,13010,13070,13010,56
|
|
20230818,140200,148622980,13000,13000,13000,13000,0
|
|
20230818,140100,148622980,13000,13000,13000,13000,0
|
|
20230818,140000,148622980,13000,13000,13000,13000,1010
|
|
20230818,135900,135492980,13000,13000,13000,13000,0
|
|
20230818,135800,135492980,13000,13000,13000,13000,7
|
|
20230818,135700,135401980,12980,12980,12980,12980,0
|
|
20230818,135600,135401980,12980,12980,12980,12980,0
|
|
20230818,135500,135401980,12980,12980,12980,12980,0
|
|
20230818,135400,135401980,12980,12980,12980,12980,0
|
|
20230818,135300,135401980,12980,13000,13000,12980,108
|
|
20230818,135200,133998050,12890,12890,12890,12890,9
|
|
20230818,135100,133882040,12900,12920,12920,12900,12
|
|
20230818,135000,133727030,12920,12920,12920,12920,0
|
|
20230818,134900,133727030,12920,12920,12920,12920,0
|
|
20230818,134800,133727030,12920,12920,12920,12920,10
|
|
20230818,134700,133597830,12920,12940,12940,12920,10
|
|
20230818,134600,133468480,12950,12950,12950,12950,1
|
|
20230818,134500,133455530,12960,12960,12960,12960,1
|
|
20230818,134400,133442570,13000,13000,13000,13000,0
|
|
20230818,134300,133442570,13000,13000,13000,13000,0
|
|
20230818,134200,133442570,13000,13000,13000,13000,6
|
|
20230818,134100,133364570,13020,13020,13020,13020,0
|
|
20230818,134000,133364570,13020,13020,13020,13020,0
|
|
20230818,133900,133364570,13020,13020,13020,13020,0
|
|
20230818,133800,133364570,13020,13020,13020,13020,0
|
|
20230818,133700,133364570,13020,13020,13020,13020,0
|
|
20230818,133600,133364570,13020,13020,13020,13020,0
|
|
20230818,133500,133364570,13020,13020,13020,13020,0
|
|
20230818,133400,133364570,13020,13020,13020,13020,0
|
|
20230818,133300,133364570,13020,13020,13020,13020,0
|
|
20230818,133200,133364570,13020,13020,13020,13020,0
|
|
20230818,133100,133364570,13020,13020,13020,13020,0
|
|
20230818,133000,133364570,13020,13020,13020,13020,0
|
|
20230818,132900,133364570,13020,13020,13020,13020,0
|
|
20230818,132800,133364570,13020,13020,13020,13020,0
|
|
20230818,132700,133364570,13020,13020,13020,13020,0
|
|
20230818,132600,133364570,13020,13020,13020,13020,0
|
|
20230818,132500,133364570,13020,13020,13020,13020,0
|
|
20230818,132400,133364570,13020,13020,13020,13020,0
|
|
20230818,132300,133364570,13020,13010,13020,13010,21
|
|
20230818,132200,133091220,12880,12880,12880,12880,4
|
|
20230818,132100,133039700,12880,12880,12880,12880,0
|
|
20230818,132000,133039700,12880,12900,12900,12880,73
|
|
20230818,131900,132098480,13000,13000,13000,13000,0
|
|
20230818,131800,132098480,13000,13000,13000,13000,0
|
|
20230818,131700,132098480,13000,12990,13000,12990,15
|
|
20230818,131600,131903560,12870,12870,12870,12870,2
|
|
20230818,131500,131877820,12880,12980,12980,12880,16
|
|
20230818,131400,131670940,13010,13010,13010,13010,0
|
|
20230818,131300,131670940,13010,12980,13010,12980,241
|
|
20230818,131200,128536730,12860,12870,12870,12860,13
|
|
20230818,131100,128369470,12870,12880,12880,12870,50
|
|
20230818,131000,127725890,12980,12880,12980,12880,15
|
|
20230818,130900,127531350,12880,12880,12880,12880,6
|
|
20230818,130800,127454070,12990,12990,12990,12990,0
|
|
20230818,130700,127454070,12990,12990,12990,12990,0
|
|
20230818,130600,127454070,12990,12990,12990,12990,20
|
|
20230818,130500,127194270,12990,12990,12990,12990,0
|
|
20230818,130400,127194270,12990,12990,12990,12990,0
|
|
20230818,130300,127194270,12990,12990,12990,12990,10
|
|
20230818,130200,127064370,13000,13000,13000,13000,0
|
|
20230818,130100,127064370,13000,13000,13000,13000,0
|
|
20230818,130000,127064370,13000,13000,13000,13000,90
|
|
20230818,125900,125894370,13000,13000,13000,13000,1
|
|
20230818,125800,125881370,13000,13000,13000,13000,0
|
|
20230818,125700,125881370,13000,13000,13000,13000,0
|
|
20230818,125600,125881370,13000,13000,13000,13000,0
|
|
20230818,125500,125881370,13000,13000,13000,13000,0
|
|
20230818,125400,125881370,13000,12970,13000,12970,30
|
|
20230818,125300,125491830,12860,12860,12860,12860,100
|
|
20230818,125200,124205830,12860,13000,13000,12860,65
|
|
20230818,125100,123367830,12860,12900,12900,12860,88
|
|
20230818,125000,122236030,13000,13000,13000,13000,0
|
|
20230818,124900,122236030,13000,13000,13000,13000,0
|
|
20230818,124800,122236030,13000,13000,13000,13000,100
|
|
20230818,124700,120936030,13030,13030,13030,13030,0
|
|
20230818,124600,120936030,13030,13030,13030,13030,3
|
|
20230818,124500,120896940,13030,13030,13030,13030,0
|
|
20230818,124400,120896940,13030,13030,13030,13030,0
|
|
20230818,124300,120896940,13030,13030,13030,13030,0
|
|
20230818,124200,120896940,13030,13030,13030,13030,0
|
|
20230818,124100,120896940,13030,13030,13030,13030,0
|
|
20230818,124000,120896940,13030,13030,13030,13030,5
|
|
20230818,123900,120831790,12900,12900,12900,12900,0
|
|
20230818,123800,120831790,12900,12900,12900,12900,0
|
|
20230818,123700,120831790,12900,12940,12940,12880,1516
|
|
20230818,123600,101270140,12930,12930,12930,12930,0
|
|
20230818,123500,101270140,12930,12930,12930,12930,0
|
|
20230818,123400,101270140,12930,12930,12930,12930,0
|
|
20230818,123300,101270140,12930,12930,12930,12930,0
|
|
20230818,123200,101270140,12930,12930,12930,12930,0
|
|
20230818,123100,101270140,12930,12930,12930,12930,0
|
|
20230818,123000,101270140,12930,12930,12930,12930,110
|
|
20230818,122900,99847840,12930,12930,12930,12930,0
|
|
20230818,122800,99847840,12930,12930,12930,12930,0
|
|
20230818,122700,99847840,12930,12930,12930,12930,0
|
|
20230818,122600,99847840,12930,12940,12940,12930,38
|
|
20230818,122500,99356410,12930,12930,12930,12930,0
|
|
20230818,122400,99356410,12930,12930,12930,12930,0
|
|
20230818,122300,99356410,12930,13000,13000,12930,100
|
|
20230818,122200,98061590,13010,13010,13010,13010,0
|
|
20230818,122100,98061590,13010,13010,13010,13010,8
|
|
20230818,122000,97957510,13080,13080,13080,13080,0
|
|
20230818,121900,97957510,13080,13080,13080,13080,0
|
|
20230818,121800,97957510,13080,13080,13080,13080,0
|
|
20230818,121700,97957510,13080,13080,13080,13080,0
|
|
20230818,121600,97957510,13080,13080,13080,13080,20
|
|
20230818,121500,97695910,13090,13090,13090,13090,0
|
|
20230818,121400,97695910,13090,13090,13090,13090,0
|
|
20230818,121300,97695910,13090,13090,13090,13090,0
|
|
20230818,121200,97695910,13090,13090,13090,13090,0
|
|
20230818,121100,97695910,13090,13090,13090,13090,0
|
|
20230818,121000,97695910,13090,13090,13090,13090,0
|
|
20230818,120900,97695910,13090,13090,13090,13090,0
|
|
20230818,120800,97695910,13090,13090,13090,13090,0
|
|
20230818,120700,97695910,13090,13090,13090,13090,0
|
|
20230818,120600,97695910,13090,13090,13090,13090,0
|
|
20230818,120500,97695910,13090,13090,13090,13090,0
|
|
20230818,120400,97695910,13090,13090,13090,13090,10
|
|
20230818,120300,97565010,13090,13090,13090,13090,0
|
|
20230818,120200,97565010,13090,13090,13090,13090,0
|
|
20230818,120100,97565010,13090,13090,13090,13090,0
|
|
20230818,120000,97565010,13090,13090,13090,13090,3
|
|
20230818,115900,97525740,13100,13100,13100,13100,0
|
|
20230818,115800,97525740,13100,13100,13100,13100,0
|
|
20230818,115700,97525740,13100,13100,13100,13100,0
|
|
20230818,115600,97525740,13100,13100,13100,13100,0
|
|
20230818,115500,97525740,13100,13100,13100,13100,0
|
|
20230818,115400,97525740,13100,13100,13100,13100,0
|
|
20230818,115300,97525740,13100,13100,13100,13100,3
|
|
20230818,115200,97486440,13100,13030,13100,13030,39
|
|
20230818,115100,96977010,13000,13000,13000,13000,0
|
|
20230818,115000,96977010,13000,13000,13000,13000,0
|
|
20230818,114900,96977010,13000,13000,13000,13000,0
|
|
20230818,114800,96977010,13000,13000,13000,13000,0
|
|
20230818,114700,96977010,13000,13000,13000,13000,0
|
|
20230818,114600,96977010,13000,13000,13000,13000,0
|
|
20230818,114500,96977010,13000,13000,13000,13000,0
|
|
20230818,114400,96977010,13000,13080,13080,13000,803
|
|
20230818,114300,86519710,13100,13100,13100,13100,0
|
|
20230818,114200,86519710,13100,13100,13100,13100,0
|
|
20230818,114100,86519710,13100,13100,13100,13100,0
|
|
20230818,114000,86519710,13100,13100,13100,13100,0
|
|
20230818,113900,86519710,13100,13100,13100,13100,0
|
|
20230818,113800,86519710,13100,13100,13100,13100,1
|
|
20230818,113700,86506610,13120,13120,13120,13120,0
|
|
20230818,113600,86506610,13120,13100,13120,13100,4
|
|
20230818,113500,86454150,13110,13110,13110,13110,0
|
|
20230818,113400,86454150,13110,13110,13110,13110,1
|
|
20230818,113300,86441040,13110,13110,13110,13110,1
|
|
20230818,113200,86427930,13120,13120,13120,13120,20
|
|
20230818,113100,86165530,13120,13120,13120,13120,10
|
|
20230818,113000,86034330,13120,13120,13120,13120,0
|
|
20230818,112900,86034330,13120,13120,13120,13120,10
|
|
20230818,112800,85903130,13150,13150,13150,13150,0
|
|
20230818,112700,85903130,13150,13140,13150,13140,33
|
|
20230818,112600,85469310,13020,13100,13100,13020,369
|
|
20230818,112500,80655120,13100,13100,13100,13100,0
|
|
20230818,112400,80655120,13100,13100,13100,13100,0
|
|
20230818,112300,80655120,13100,13100,13100,13100,0
|
|
20230818,112200,80655120,13100,13100,13100,13100,0
|
|
20230818,112100,80655120,13100,13100,13100,13100,0
|
|
20230818,112000,80655120,13100,13100,13100,13100,0
|
|
20230818,111900,80655120,13100,13100,13100,13100,0
|
|
20230818,111800,80655120,13100,13100,13100,13100,0
|
|
20230818,111700,80655120,13100,13100,13100,13100,0
|
|
20230818,111600,80655120,13100,13100,13100,13100,0
|
|
20230818,111500,80655120,13100,13100,13100,13100,10
|
|
20230818,111400,80524120,13180,13170,13180,13170,10
|
|
20230818,111300,80392340,13180,13100,13180,13100,11
|
|
20230818,111200,80248160,13100,13100,13100,13100,60
|
|
20230818,111100,79462160,13100,13100,13100,13100,0
|
|
20230818,111000,79462160,13100,13100,13100,13100,0
|
|
20230818,110900,79462160,13100,13100,13100,13100,0
|
|
20230818,110800,79462160,13100,13100,13100,13100,9
|
|
20230818,110700,79344260,13100,13070,13100,13070,346
|
|
20230818,110600,74819370,13050,13050,13050,13050,0
|
|
20230818,110500,74819370,13050,13050,13050,13050,0
|
|
20230818,110400,74819370,13050,13050,13050,13050,0
|
|
20230818,110300,74819370,13050,13050,13050,13050,0
|
|
20230818,110200,74819370,13050,13050,13050,13050,0
|
|
20230818,110100,74819370,13050,13050,13050,13050,9
|
|
20230818,110000,74701920,13050,13050,13050,13050,0
|
|
20230818,105900,74701920,13050,13050,13050,13050,0
|
|
20230818,105800,74701920,13050,13020,13050,13020,124
|
|
20230818,105700,73086840,13020,13020,13020,13020,0
|
|
20230818,105600,73086840,13020,13020,13020,13020,4
|
|
20230818,105500,73034760,13020,13020,13020,13020,0
|
|
20230818,105400,73034760,13020,13020,13020,13020,0
|
|
20230818,105300,73034760,13020,13020,13020,13020,1
|
|
20230818,105200,73021740,13000,13000,13000,13000,0
|
|
20230818,105100,73021740,13000,13000,13000,13000,0
|
|
20230818,105000,73021740,13000,13000,13000,13000,0
|
|
20230818,104900,73021740,13000,13000,13000,13000,0
|
|
20230818,104800,73021740,13000,13000,13000,13000,0
|
|
20230818,104700,73021740,13000,13000,13000,13000,0
|
|
20230818,104600,73021740,13000,13000,13000,13000,1
|
|
20230818,104500,73008740,13000,13000,13000,13000,12
|
|
20230818,104400,72852740,13000,13000,13000,13000,0
|
|
20230818,104300,72852740,13000,13000,13000,13000,0
|
|
20230818,104200,72852740,13000,13000,13000,13000,0
|
|
20230818,104100,72852740,13000,13000,13000,13000,0
|
|
20230818,104000,72852740,13000,13000,13000,13000,10
|
|
20230818,103900,72722740,13000,13000,13000,13000,0
|
|
20230818,103800,72722740,13000,13000,13000,13000,0
|
|
20230818,103700,72722740,13000,13000,13000,13000,0
|
|
20230818,103600,72722740,13000,13000,13000,13000,0
|
|
20230818,103500,72722740,13000,13010,13010,13000,146
|
|
20230818,103400,70824710,13020,13020,13020,13020,20
|
|
20230818,103300,70564310,13020,13020,13020,13020,7
|
|
20230818,103200,70473170,13000,13000,13000,13000,0
|
|
20230818,103100,70473170,13000,13010,13010,13000,200
|
|
20230818,103000,67873030,13080,13080,13080,13080,0
|
|
20230818,102900,67873030,13080,13080,13080,13080,0
|
|
20230818,102800,67873030,13080,13080,13080,13080,0
|
|
20230818,102700,67873030,13080,13070,13080,13070,7
|
|
20230818,102600,67781480,13000,13000,13000,13000,100
|
|
20230818,102500,66481480,13000,13020,13020,13000,287
|
|
20230818,102400,62750260,13080,13080,13080,13080,0
|
|
20230818,102300,62750260,13080,13080,13080,13080,0
|
|
20230818,102200,62750260,13080,13080,13080,13080,0
|
|
20230818,102100,62750260,13080,13080,13080,13080,0
|
|
20230818,102000,62750260,13080,13010,13080,13000,71
|
|
20230818,101900,61826690,13010,13020,13020,13010,36
|
|
20230818,101800,61358300,13010,13010,13010,13010,0
|
|
20230818,101700,61358300,13010,13010,13010,13010,1
|
|
20230818,101600,61345290,13010,13010,13010,13010,0
|
|
20230818,101500,61345290,13010,13010,13010,13000,487
|
|
20230818,101400,55013990,13000,13010,13020,13000,189
|
|
20230818,101300,52556620,13000,13000,13000,13000,407
|
|
20230818,101200,47265620,13000,12930,13000,12930,289
|
|
20230818,101100,43517920,12950,12950,12950,12950,0
|
|
20230818,101000,43517920,12950,12950,12950,12950,4
|
|
20230818,100900,43466120,12960,12970,12970,12960,9
|
|
20230818,100800,43349430,12970,12970,12970,12970,0
|
|
20230818,100700,43349430,12970,12970,12970,12970,101
|
|
20230818,100600,42039460,12970,12970,12970,12970,0
|
|
20230818,100500,42039460,12970,12970,12970,12970,1
|
|
20230818,100400,42026490,12980,12980,12980,12980,2
|
|
20230818,100300,42000530,12980,12980,12980,12980,10
|
|
20230818,100200,41870730,12980,12970,12980,12970,3
|
|
20230818,100100,41831800,12970,12970,12970,12970,0
|
|
20230818,100000,41831800,12970,12970,12970,12970,2
|
|
20230818,095900,41805860,12900,12900,12900,12900,0
|
|
20230818,095800,41805860,12900,12900,12900,12900,60
|
|
20230818,095700,41031860,12980,12980,12980,12980,0
|
|
20230818,095600,41031860,12980,12980,12980,12980,0
|
|
20230818,095500,41031860,12980,12920,12980,12920,15
|
|
20230818,095400,40837550,12900,12900,12900,12900,5
|
|
20230818,095300,40773050,12920,12920,12920,12920,0
|
|
20230818,095200,40773050,12920,12920,12920,12920,12
|
|
20230818,095100,40618010,12920,12910,12920,12910,53
|
|
20230818,095000,39933760,12910,12910,12910,12910,0
|
|
20230818,094900,39933760,12910,12910,12910,12910,7
|
|
20230818,094800,39843390,12910,12910,12910,12910,33
|
|
20230818,094700,39417360,12910,12840,12910,12830,50
|
|
20230818,094600,38775370,12830,12830,12830,12830,0
|
|
20230818,094500,38775370,12830,12830,12830,12830,77
|
|
20230818,094400,37787460,12820,12820,12820,12820,79
|
|
20230818,094300,36774680,12820,12820,12820,12820,0
|
|
20230818,094200,36774680,12820,12820,12820,12820,0
|
|
20230818,094100,36774680,12820,12820,12820,12820,0
|
|
20230818,094000,36774680,12820,12790,12820,12730,307
|
|
20230818,093900,32855740,12820,12820,12820,12820,1
|
|
20230818,093800,32842920,12820,12820,12820,12820,1
|
|
20230818,093700,32830100,12830,12830,12830,12760,103
|
|
20230818,093600,31514550,12770,12770,12770,12770,0
|
|
20230818,093500,31514550,12770,12790,12790,12770,5
|
|
20230818,093400,31450680,12860,12860,12860,12860,1
|
|
20230818,093300,31437820,12820,12820,12820,12820,0
|
|
20230818,093200,31437820,12820,12820,12820,12820,0
|
|
20230818,093100,31437820,12820,12820,12820,12820,27
|
|
20230818,093000,31091680,12820,12820,12820,12820,2
|
|
20230818,092900,31066040,12820,12820,12820,12820,41
|
|
20230818,092800,30540420,12750,12760,12760,12750,93
|
|
20230818,092700,29354580,12820,12900,12900,12820,39
|
|
20230818,092600,28852240,12890,12890,12890,12890,190
|
|
20230818,092500,26403140,12890,12890,12890,12890,0
|
|
20230818,092400,26403140,12890,12890,12890,12890,0
|
|
20230818,092300,26403140,12890,12870,12890,12870,7
|
|
20230818,092200,26312980,12710,12810,12810,12710,50
|
|
20230818,092100,25675820,12890,12890,12890,12890,0
|
|
20230818,092000,25675820,12890,12890,12890,12890,6
|
|
20230818,091900,25598480,12890,12790,12890,12790,213
|
|
20230818,091800,22872310,12780,12790,12790,12780,20
|
|
20230818,091700,22616610,12720,12720,12720,12720,0
|
|
20230818,091600,22616610,12720,12710,12720,12700,153
|
|
20230818,091500,20673420,12700,12780,12790,12700,64
|
|
20230818,091400,19856810,12680,12700,12700,12680,33
|
|
20230818,091300,19437750,12700,12700,12700,12700,42
|
|
20230818,091200,18904350,12700,12780,12780,12700,112
|
|
20230818,091100,17480070,12790,12790,12790,12790,5
|
|
20230818,091000,17416120,12790,12830,12850,12790,162
|
|
20230818,090900,15338210,12830,12860,12860,12830,9
|
|
20230818,090800,15222590,12860,12860,12860,12860,3
|
|
20230818,090700,15184010,12890,12890,12900,12890,9
|
|
20230818,090600,15067960,12860,12920,12920,12860,62
|
|
20230818,090500,14270580,12930,12930,12930,12930,0
|
|
20230818,090400,14270580,12930,12860,12930,12850,60
|
|
20230818,090300,13499000,12900,12900,12900,12900,0
|
|
20230818,090200,13499000,12900,12990,12990,12900,79
|
|
20230818,090100,12478750,12700,12700,12700,12700,0
|
|
20230818,090000,12478750,12700,12760,12760,12700,980
|