585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,184200,264189050,12850,12850,12850,12850,392
|
|
20230622,184100,264189050,12850,12850,12850,12850,0
|
|
20230622,184000,264189050,12850,12850,12850,12850,0
|
|
20230622,183900,264189050,12850,12850,12850,12850,0
|
|
20230622,183800,264189050,12850,12850,12850,12850,0
|
|
20230622,183700,264189050,12850,12850,12850,12850,0
|
|
20230622,183600,264189050,12850,12850,12850,12850,0
|
|
20230622,183500,264189050,12850,12850,12850,12850,0
|
|
20230622,183400,264189050,12850,12850,12850,12850,0
|
|
20230622,183300,264189050,12850,12850,12850,12850,0
|
|
20230622,183200,264189050,12850,12850,12850,12850,0
|
|
20230622,183100,264189050,12850,12850,12850,12850,0
|
|
20230622,183000,264189050,12850,12850,12850,12850,0
|
|
20230622,182900,264189050,12850,12850,12850,12850,0
|
|
20230622,182800,264189050,12850,12850,12850,12850,0
|
|
20230622,182700,264189050,12850,12850,12850,12850,0
|
|
20230622,182600,264189050,12850,12850,12850,12850,0
|
|
20230622,182500,264189050,12850,12850,12850,12850,0
|
|
20230622,182400,264189050,12850,12850,12850,12850,0
|
|
20230622,182300,264189050,12850,12850,12850,12850,0
|
|
20230622,182200,264189050,12850,12850,12850,12850,0
|
|
20230622,182100,264189050,12850,12850,12850,12850,0
|
|
20230622,182000,264189050,12850,12850,12850,12850,0
|
|
20230622,181900,264189050,12850,12850,12850,12850,0
|
|
20230622,181800,264189050,12850,12850,12850,12850,0
|
|
20230622,181700,264189050,12850,12850,12850,12850,0
|
|
20230622,181600,264189050,12850,12850,12850,12850,0
|
|
20230622,181500,264189050,12850,12850,12850,12850,0
|
|
20230622,181400,264189050,12850,12850,12850,12850,0
|
|
20230622,181300,264189050,12850,12850,12850,12850,0
|
|
20230622,181200,264189050,12850,12850,12850,12850,392
|
|
20230622,181100,264189050,12850,12850,12850,12850,0
|
|
20230622,181000,264189050,12850,12850,12850,12850,0
|
|
20230622,180900,264189050,12850,12850,12850,12850,0
|
|
20230622,180800,264189050,12850,12850,12850,12850,0
|
|
20230622,180700,264189050,12850,12850,12850,12850,0
|
|
20230622,180600,264189050,12850,12850,12850,12850,0
|
|
20230622,180500,264189050,12850,12850,12850,12850,0
|
|
20230622,180400,264189050,12850,12850,12850,12850,0
|
|
20230622,180300,264189050,12850,12850,12850,12850,0
|
|
20230622,180200,264189050,12850,12850,12850,12850,0
|
|
20230622,180100,264189050,12850,12850,12850,12850,0
|
|
20230622,180000,264189050,12850,12850,12850,12850,0
|
|
20230622,175900,264189050,12850,12850,12850,12850,0
|
|
20230622,175800,264189050,12850,12850,12850,12850,0
|
|
20230622,175700,264189050,12850,12850,12850,12850,0
|
|
20230622,175600,264189050,12850,12850,12850,12850,0
|
|
20230622,175500,264189050,12850,12850,12850,12850,0
|
|
20230622,175400,264189050,12850,12850,12850,12850,0
|
|
20230622,175300,264189050,12850,12850,12850,12850,0
|
|
20230622,175200,264189050,12850,12850,12850,12850,0
|
|
20230622,175100,264189050,12850,12850,12850,12850,0
|
|
20230622,175000,264189050,12850,12850,12850,12850,0
|
|
20230622,174900,264189050,12850,12850,12850,12850,0
|
|
20230622,174800,264189050,12850,12850,12850,12850,0
|
|
20230622,174700,264189050,12850,12850,12850,12850,0
|
|
20230622,174600,264189050,12850,12850,12850,12850,0
|
|
20230622,174500,264189050,12850,12850,12850,12850,0
|
|
20230622,174400,264189050,12850,12850,12850,12850,0
|
|
20230622,174300,264189050,12850,12850,12850,12850,0
|
|
20230622,174200,264189050,12850,12850,12850,12850,392
|
|
20230622,174100,264189050,12850,12850,12850,12850,0
|
|
20230622,174000,264189050,12850,12850,12850,12850,0
|
|
20230622,173900,264189050,12850,12850,12850,12850,0
|
|
20230622,173800,264189050,12850,12850,12850,12850,0
|
|
20230622,173700,264189050,12850,12850,12850,12850,0
|
|
20230622,173600,264189050,12850,12850,12850,12850,0
|
|
20230622,173500,264189050,12850,12850,12850,12850,0
|
|
20230622,173400,264189050,12850,12850,12850,12850,0
|
|
20230622,173300,264189050,12850,12850,12850,12850,0
|
|
20230622,173200,264189050,12850,12850,12850,12850,0
|
|
20230622,173100,264189050,12850,12850,12850,12850,0
|
|
20230622,173000,264189050,12850,12850,12850,12850,0
|
|
20230622,172900,264189050,12850,12850,12850,12850,0
|
|
20230622,172800,264189050,12850,12850,12850,12850,0
|
|
20230622,172700,264189050,12850,12850,12850,12850,0
|
|
20230622,172600,264189050,12850,12850,12850,12850,0
|
|
20230622,172500,264189050,12850,12850,12850,12850,0
|
|
20230622,172400,264189050,12850,12850,12850,12850,0
|
|
20230622,172300,264189050,12850,12850,12850,12850,0
|
|
20230622,172200,264189050,12850,12850,12850,12850,0
|
|
20230622,172100,264189050,12850,12850,12850,12850,0
|
|
20230622,172000,264189050,12850,12850,12850,12850,0
|
|
20230622,171900,264189050,12850,12850,12850,12850,0
|
|
20230622,171800,264189050,12850,12850,12850,12850,0
|
|
20230622,171700,264189050,12850,12850,12850,12850,0
|
|
20230622,171600,264189050,12850,12850,12850,12850,0
|
|
20230622,171500,264189050,12850,12850,12850,12850,0
|
|
20230622,171400,264189050,12850,12850,12850,12850,0
|
|
20230622,171300,264189050,12850,12850,12850,12850,0
|
|
20230622,171200,264189050,12850,12850,12850,12850,392
|
|
20230622,171100,264189050,12850,12850,12850,12850,0
|
|
20230622,171000,264189050,12850,12850,12850,12850,0
|
|
20230622,170900,264189050,12850,12850,12850,12850,0
|
|
20230622,170800,264189050,12850,12850,12850,12850,0
|
|
20230622,170700,264189050,12850,12850,12850,12850,0
|
|
20230622,170600,264189050,12850,12850,12850,12850,0
|
|
20230622,170500,264189050,12850,12850,12850,12850,0
|
|
20230622,170400,264189050,12850,12850,12850,12850,0
|
|
20230622,170300,264189050,12850,12850,12850,12850,0
|
|
20230622,170200,264189050,12850,12850,12850,12850,0
|
|
20230622,170100,264189050,12850,12850,12850,12850,0
|
|
20230622,170000,264189050,12850,12850,12850,12850,0
|
|
20230622,165900,264189050,12850,12850,12850,12850,0
|
|
20230622,165800,264189050,12850,12850,12850,12850,0
|
|
20230622,165700,264189050,12850,12850,12850,12850,0
|
|
20230622,165600,264189050,12850,12850,12850,12850,0
|
|
20230622,165500,264189050,12850,12850,12850,12850,0
|
|
20230622,165400,264189050,12850,12850,12850,12850,0
|
|
20230622,165300,264189050,12850,12850,12850,12850,0
|
|
20230622,165200,264189050,12850,12850,12850,12850,0
|
|
20230622,165100,264189050,12850,12850,12850,12850,0
|
|
20230622,165000,264189050,12850,12850,12850,12850,0
|
|
20230622,164900,264189050,12850,12850,12850,12850,0
|
|
20230622,164800,264189050,12850,12850,12850,12850,0
|
|
20230622,164700,264189050,12850,12850,12850,12850,0
|
|
20230622,164600,264189050,12850,12850,12850,12850,0
|
|
20230622,164500,264189050,12850,12850,12850,12850,0
|
|
20230622,164400,264189050,12850,12850,12850,12850,0
|
|
20230622,164300,264189050,12850,12850,12850,12850,0
|
|
20230622,164200,264189050,12850,12850,12850,12850,392
|
|
20230622,164100,264189050,12850,12850,12850,12850,0
|
|
20230622,164000,264189050,12850,12850,12850,12850,0
|
|
20230622,163900,264189050,12850,12850,12850,12850,0
|
|
20230622,163800,264189050,12850,12850,12850,12850,0
|
|
20230622,163700,264189050,12850,12850,12850,12850,0
|
|
20230622,163600,264189050,12850,12850,12850,12850,0
|
|
20230622,163500,264189050,12850,12850,12850,12850,0
|
|
20230622,163400,264189050,12850,12850,12850,12850,0
|
|
20230622,163300,264189050,12850,12850,12850,12850,0
|
|
20230622,163200,264189050,12850,12850,12850,12850,0
|
|
20230622,163100,264189050,12850,12850,12850,12850,0
|
|
20230622,163000,264189050,12850,12850,12850,12850,0
|
|
20230622,162900,264189050,12850,12850,12850,12850,0
|
|
20230622,162800,264189050,12850,12850,12850,12850,0
|
|
20230622,162700,264189050,12850,12850,12850,12850,0
|
|
20230622,162600,264189050,12850,12850,12850,12850,0
|
|
20230622,162500,264189050,12850,12850,12850,12850,0
|
|
20230622,162400,264189050,12850,12850,12850,12850,0
|
|
20230622,162300,264189050,12850,12850,12850,12850,0
|
|
20230622,162200,264189050,12850,12850,12850,12850,0
|
|
20230622,162100,264189050,12850,12850,12850,12850,0
|
|
20230622,162000,264189050,12850,12850,12850,12850,0
|
|
20230622,161900,264189050,12850,12850,12850,12850,0
|
|
20230622,161800,264189050,12850,12850,12850,12850,0
|
|
20230622,161700,264189050,12850,12850,12850,12850,0
|
|
20230622,161600,264189050,12850,12850,12850,12850,0
|
|
20230622,161500,264189050,12850,12850,12850,12850,0
|
|
20230622,161400,264189050,12850,12850,12850,12850,0
|
|
20230622,161300,264189050,12850,12850,12850,12850,0
|
|
20230622,161200,264189050,12850,12850,12850,12850,392
|
|
20230622,161100,264189050,12850,12850,12850,12850,0
|
|
20230622,161000,264189050,12850,12850,12850,12850,0
|
|
20230622,160900,264189050,12850,12850,12850,12850,0
|
|
20230622,160800,264189050,12850,12850,12850,12850,0
|
|
20230622,160700,264189050,12850,12850,12850,12850,0
|
|
20230622,160600,264189050,12850,12850,12850,12850,0
|
|
20230622,160500,264189050,12850,12850,12850,12850,0
|
|
20230622,160400,264189050,12850,12850,12850,12850,0
|
|
20230622,160300,264189050,12850,12850,12850,12850,0
|
|
20230622,160200,264189050,12850,12850,12850,12850,0
|
|
20230622,160100,264189050,12850,12850,12850,12850,0
|
|
20230622,160000,264189050,12850,12850,12850,12850,0
|
|
20230622,155900,264189050,12850,12850,12850,12850,0
|
|
20230622,155800,264189050,12850,12850,12850,12850,0
|
|
20230622,155700,264189050,12850,12850,12850,12850,0
|
|
20230622,155600,264189050,12850,12850,12850,12850,0
|
|
20230622,155500,264189050,12850,12850,12850,12850,0
|
|
20230622,155400,264189050,12850,12850,12850,12850,0
|
|
20230622,155300,264189050,12850,12850,12850,12850,0
|
|
20230622,155200,264189050,12850,12850,12850,12850,0
|
|
20230622,155100,264189050,12850,12850,12850,12850,0
|
|
20230622,155000,264189050,12850,12850,12850,12850,0
|
|
20230622,154900,264189050,12850,12850,12850,12850,0
|
|
20230622,154800,264189050,12850,12850,12850,12850,0
|
|
20230622,154700,264189050,12850,12850,12850,12850,0
|
|
20230622,154600,264189050,12850,12850,12850,12850,0
|
|
20230622,154500,264189050,12850,12850,12850,12850,0
|
|
20230622,154400,264189050,12850,12850,12850,12850,0
|
|
20230622,154300,264189050,12850,12850,12850,12850,0
|
|
20230622,154200,264189050,12850,12850,12850,12850,392
|
|
20230622,154100,264189050,12850,12850,12850,12850,0
|
|
20230622,154000,264189050,12850,12850,12850,12850,0
|
|
20230622,153900,264189050,12850,12850,12850,12850,0
|
|
20230622,153800,264189050,12850,12850,12850,12850,0
|
|
20230622,153700,264189050,12850,12850,12850,12850,0
|
|
20230622,153600,264189050,12850,12850,12850,12850,0
|
|
20230622,153500,264189050,12850,12850,12850,12850,0
|
|
20230622,153400,264189050,12850,12850,12850,12850,0
|
|
20230622,153300,264189050,12850,12850,12850,12850,0
|
|
20230622,153200,264189050,12850,12850,12850,12850,0
|
|
20230622,153100,264189050,12850,12850,12850,12850,0
|
|
20230622,153000,264189050,12850,12850,12850,12850,392
|
|
20230622,152900,259151850,12850,12850,12850,12850,0
|
|
20230622,152800,259151850,12850,12850,12850,12850,0
|
|
20230622,152700,259151850,12850,12850,12850,12850,0
|
|
20230622,152600,259151850,12850,12850,12850,12850,0
|
|
20230622,152500,259151850,12850,12850,12850,12850,0
|
|
20230622,152400,259151850,12850,12850,12850,12850,0
|
|
20230622,152300,259151850,12850,12850,12850,12850,0
|
|
20230622,152200,259151850,12850,12850,12850,12850,0
|
|
20230622,152100,259151850,12850,12850,12850,12850,0
|
|
20230622,152000,259151850,12850,12850,12850,12850,0
|
|
20230622,151900,259151850,12850,12840,12850,12840,23
|
|
20230622,151800,258856520,12850,12770,12850,12770,95
|
|
20230622,151700,257639910,12850,12840,12850,12760,61
|
|
20230622,151600,256857360,12850,12790,12850,12790,76
|
|
20230622,151500,255884930,12800,12780,12800,12760,150
|
|
20230622,151400,253967390,12760,12760,12760,12750,241
|
|
20230622,151300,250893740,12760,12790,12790,12760,79
|
|
20230622,151200,249885670,12760,12770,12770,12760,100
|
|
20230622,151100,248609200,12800,12780,12800,12770,9
|
|
20230622,151000,248494200,12780,12780,12780,12780,43
|
|
20230622,150900,247944660,12780,12790,12790,12780,385
|
|
20230622,150800,243021800,12800,12800,12800,12800,0
|
|
20230622,150700,243021800,12800,12800,12800,12800,10
|
|
20230622,150600,242893800,12800,12800,12800,12800,11
|
|
20230622,150500,242753000,12800,12800,12800,12800,38
|
|
20230622,150400,242266600,12800,12810,12810,12800,111
|
|
20230622,150300,240845790,12810,12800,12810,12800,87
|
|
20230622,150200,239732180,12800,12800,12800,12800,1
|
|
20230622,150100,239719380,12800,12800,12800,12800,11
|
|
20230622,150000,239578580,12800,12800,12800,12800,3
|
|
20230622,145900,239540180,12800,12810,12810,12800,29
|
|
20230622,145800,239168970,12800,12800,12800,12800,455
|
|
20230622,145700,233344970,12800,12810,12810,12800,70
|
|
20230622,145600,232448960,12800,12810,12810,12800,300
|
|
20230622,145500,228608760,12810,12820,12820,12810,264
|
|
20230622,145400,225226910,12830,12830,12830,12830,1
|
|
20230622,145300,225214080,12830,12830,12830,12830,0
|
|
20230622,145200,225214080,12830,12830,12830,12830,1
|
|
20230622,145100,225201250,12810,12810,12810,12810,87
|
|
20230622,145000,224086780,12810,12810,12810,12810,0
|
|
20230622,144900,224086780,12810,12810,12810,12810,0
|
|
20230622,144800,224086780,12810,12800,12810,12800,89
|
|
20230622,144700,222946720,12800,12820,12820,12800,191
|
|
20230622,144600,220501350,12820,12820,12820,12820,956
|
|
20230622,144500,208245430,12830,12830,12830,12830,0
|
|
20230622,144400,208245430,12830,12830,12830,12830,2
|
|
20230622,144300,208219770,12830,12830,12830,12830,387
|
|
20230622,144200,203254560,12840,12840,12840,12840,1
|
|
20230622,144100,203241720,12830,12850,12850,12830,44
|
|
20230622,144000,202677070,12840,12840,12840,12840,44
|
|
20230622,143900,202112110,12830,12830,12830,12830,43
|
|
20230622,143800,201560420,12850,12850,12850,12850,0
|
|
20230622,143700,201560420,12850,12850,12850,12850,0
|
|
20230622,143600,201560420,12850,12830,12850,12830,83
|
|
20230622,143500,200494950,12850,12850,12850,12850,0
|
|
20230622,143400,200494950,12850,12820,12850,12820,79
|
|
20230622,143300,199482080,12820,12810,12820,12810,47
|
|
20230622,143200,198879980,12820,12820,12820,12820,50
|
|
20230622,143100,198238980,12820,12820,12820,12820,44
|
|
20230622,143000,197674900,12810,12820,12820,12810,20
|
|
20230622,142900,197418640,12810,12810,12810,12810,0
|
|
20230622,142800,197418640,12810,12830,12830,12810,20
|
|
20230622,142700,197162340,12820,12820,12820,12820,20
|
|
20230622,142600,196905940,12890,12890,12890,12890,0
|
|
20230622,142500,196905940,12890,12890,12890,12890,3
|
|
20230622,142400,196867270,12850,12830,12850,12810,182
|
|
20230622,142300,194529690,12830,12820,12830,12810,518
|
|
20230622,142200,187893910,12850,12850,12850,12850,0
|
|
20230622,142100,187893910,12850,12810,12850,12810,140
|
|
20230622,142000,186099340,12800,12830,12830,12800,1610
|
|
20230622,141900,165476440,12830,12830,12830,12830,74
|
|
20230622,141800,164527020,12840,12840,12840,12840,0
|
|
20230622,141700,164527020,12840,12840,12840,12840,28
|
|
20230622,141600,164167500,12850,12860,12860,12850,359
|
|
20230622,141500,159553230,12860,12870,12870,12860,41
|
|
20230622,141400,159025930,12880,12880,12880,12880,0
|
|
20230622,141300,159025930,12880,12880,12880,12880,20
|
|
20230622,141200,158768330,12920,12920,12920,12920,0
|
|
20230622,141100,158768330,12920,12920,12920,12920,0
|
|
20230622,141000,158768330,12920,12920,12920,12920,6
|
|
20230622,140900,158690810,12920,12900,12920,12870,91
|
|
20230622,140800,157518620,12910,12910,12910,12910,0
|
|
20230622,140700,157518620,12910,12910,12910,12910,0
|
|
20230622,140600,157518620,12910,12910,12910,12910,0
|
|
20230622,140500,157518620,12910,12900,12910,12870,12
|
|
20230622,140400,157364050,12910,12910,12910,12910,0
|
|
20230622,140300,157364050,12910,12910,12910,12910,0
|
|
20230622,140200,157364050,12910,12910,12910,12910,1
|
|
20230622,140100,157351140,12920,12920,12920,12920,0
|
|
20230622,140000,157351140,12920,12920,12920,12920,0
|
|
20230622,135900,157351140,12920,12920,12920,12920,0
|
|
20230622,135800,157351140,12920,12920,12920,12920,0
|
|
20230622,135700,157351140,12920,12920,12920,12920,0
|
|
20230622,135600,157351140,12920,12920,12920,12920,0
|
|
20230622,135500,157351140,12920,12920,12920,12920,0
|
|
20230622,135400,157351140,12920,12920,12920,12920,0
|
|
20230622,135300,157351140,12920,12920,12920,12920,0
|
|
20230622,135200,157351140,12920,12920,12920,12920,0
|
|
20230622,135100,157351140,12920,12920,12920,12920,0
|
|
20230622,135000,157351140,12920,12910,12920,12910,2
|
|
20230622,134900,157325310,12920,12920,12920,12920,0
|
|
20230622,134800,157325310,12920,12920,12920,12900,3
|
|
20230622,134700,157286570,12870,12920,12920,12870,84
|
|
20230622,134600,156204720,12920,12920,12920,12920,0
|
|
20230622,134500,156204720,12920,12920,12920,12920,3
|
|
20230622,134400,156165960,12920,12900,12920,12890,91
|
|
20230622,134300,154992540,12920,12920,12920,12920,3
|
|
20230622,134200,154953780,12920,12920,12920,12920,3
|
|
20230622,134100,154915020,12920,12920,12920,12920,0
|
|
20230622,134000,154915020,12920,12920,12920,12920,0
|
|
20230622,133900,154915020,12920,12920,12920,12920,1
|
|
20230622,133800,154902100,12920,12920,12920,12920,3
|
|
20230622,133700,154863340,12920,12920,12920,12920,0
|
|
20230622,133600,154863340,12920,12920,12920,12920,0
|
|
20230622,133500,154863340,12920,12920,12920,12920,1
|
|
20230622,133400,154850420,12920,12920,12920,12920,10
|
|
20230622,133300,154721220,12920,12920,12920,12920,0
|
|
20230622,133200,154721220,12920,12920,12920,12920,2
|
|
20230622,133100,154695380,12920,12920,12920,12920,0
|
|
20230622,133000,154695380,12920,12920,12920,12920,2
|
|
20230622,132900,154669540,12920,12900,12920,12900,6
|
|
20230622,132800,154592120,12900,12900,12900,12900,105
|
|
20230622,132700,153237620,12930,12930,12930,12930,0
|
|
20230622,132600,153237620,12930,12930,12930,12930,0
|
|
20230622,132500,153237620,12930,12930,12930,12930,0
|
|
20230622,132400,153237620,12930,12930,12930,12930,0
|
|
20230622,132300,153237620,12930,12930,12930,12930,0
|
|
20230622,132200,153237620,12930,12930,12930,12930,0
|
|
20230622,132100,153237620,12930,12920,12930,12900,52
|
|
20230622,132000,152566340,12930,12930,12930,12930,3
|
|
20230622,131900,152527550,12930,12930,12930,12930,6
|
|
20230622,131800,152449970,12930,12920,12930,12920,47
|
|
20230622,131700,151842710,12920,12920,12920,12920,9
|
|
20230622,131600,151726430,12920,12920,12920,12920,0
|
|
20230622,131500,151726430,12920,12920,12920,12920,0
|
|
20230622,131400,151726430,12920,12920,12920,12920,0
|
|
20230622,131300,151726430,12920,12920,12920,12920,2
|
|
20230622,131200,151700590,12920,12920,12920,12920,0
|
|
20230622,131100,151700590,12920,12920,12920,12920,0
|
|
20230622,131000,151700590,12920,12920,12920,12920,77
|
|
20230622,130900,150705750,12920,12920,12920,12920,0
|
|
20230622,130800,150705750,12920,12920,12920,12920,0
|
|
20230622,130700,150705750,12920,12920,12920,12920,0
|
|
20230622,130600,150705750,12920,12920,12920,12920,0
|
|
20230622,130500,150705750,12920,12920,12920,12920,0
|
|
20230622,130400,150705750,12920,12910,12920,12900,6
|
|
20230622,130300,150628320,12920,12920,12920,12920,0
|
|
20230622,130200,150628320,12920,12920,12920,12920,0
|
|
20230622,130100,150628320,12920,12920,12920,12920,2
|
|
20230622,130000,150602480,12920,12920,12920,12920,1
|
|
20230622,125900,150589560,12920,12920,12920,12920,1
|
|
20230622,125800,150576640,12920,12920,12920,12920,0
|
|
20230622,125700,150576640,12920,12920,12920,12920,10
|
|
20230622,125600,150447440,12920,12920,12920,12920,0
|
|
20230622,125500,150447440,12920,12920,12920,12920,0
|
|
20230622,125400,150447440,12920,12920,12920,12920,0
|
|
20230622,125300,150447440,12920,12920,12920,12920,0
|
|
20230622,125200,150447440,12920,12920,12920,12920,30
|
|
20230622,125100,150059840,12920,12900,12920,12900,31
|
|
20230622,125000,149659920,12920,12920,12920,12920,0
|
|
20230622,124900,149659920,12920,12920,12920,12920,67
|
|
20230622,124800,148794280,12930,12930,12930,12930,0
|
|
20230622,124700,148794280,12930,12930,12930,12930,1
|
|
20230622,124600,148781350,12930,12930,12930,12930,0
|
|
20230622,124500,148781350,12930,12930,12930,12930,0
|
|
20230622,124400,148781350,12930,12930,12930,12930,0
|
|
20230622,124300,148781350,12930,12920,12930,12920,15
|
|
20230622,124200,148587520,12920,12920,12920,12920,18
|
|
20230622,124100,148354960,12930,12930,12930,12930,0
|
|
20230622,124000,148354960,12930,12930,12930,12930,0
|
|
20230622,123900,148354960,12930,12930,12930,12930,2
|
|
20230622,123800,148329100,12920,12920,12920,12920,10
|
|
20230622,123700,148199900,12930,12930,12930,12930,2
|
|
20230622,123600,148174040,12930,12930,12930,12930,0
|
|
20230622,123500,148174040,12930,12930,12930,12930,0
|
|
20230622,123400,148174040,12930,12930,12930,12930,0
|
|
20230622,123300,148174040,12930,12920,12930,12920,56
|
|
20230622,123200,147450490,12920,12920,12920,12920,0
|
|
20230622,123100,147450490,12920,12920,12920,12920,0
|
|
20230622,123000,147450490,12920,12920,12920,12920,0
|
|
20230622,122900,147450490,12920,12920,12920,12920,3
|
|
20230622,122800,147411730,12920,12920,12920,12920,0
|
|
20230622,122700,147411730,12920,12920,12920,12920,0
|
|
20230622,122600,147411730,12920,12920,12920,12920,0
|
|
20230622,122500,147411730,12920,12920,12920,12920,0
|
|
20230622,122400,147411730,12920,12920,12920,12920,0
|
|
20230622,122300,147411730,12920,12920,12920,12920,0
|
|
20230622,122200,147411730,12920,12920,12920,12920,0
|
|
20230622,122100,147411730,12920,12920,12920,12920,100
|
|
20230622,122000,146119730,12920,12920,12920,12920,0
|
|
20230622,121900,146119730,12920,12920,12920,12920,1
|
|
20230622,121800,146106810,12930,12930,12930,12930,0
|
|
20230622,121700,146106810,12930,12930,12930,12930,0
|
|
20230622,121600,146106810,12930,12930,12930,12930,0
|
|
20230622,121500,146106810,12930,12930,12930,12930,0
|
|
20230622,121400,146106810,12930,12930,12930,12930,0
|
|
20230622,121300,146106810,12930,12930,12930,12930,0
|
|
20230622,121200,146106810,12930,12930,12930,12930,0
|
|
20230622,121100,146106810,12930,12930,12930,12930,0
|
|
20230622,121000,146106810,12930,12930,12930,12930,0
|
|
20230622,120900,146106810,12930,12930,12930,12930,0
|
|
20230622,120800,146106810,12930,12930,12930,12930,0
|
|
20230622,120700,146106810,12930,12930,12930,12930,0
|
|
20230622,120600,146106810,12930,12930,12930,12930,0
|
|
20230622,120500,146106810,12930,12930,12930,12930,1
|
|
20230622,120400,146093880,12930,12930,12930,12930,0
|
|
20230622,120300,146093880,12930,12930,12930,12930,0
|
|
20230622,120200,146093880,12930,12930,12930,12930,0
|
|
20230622,120100,146093880,12930,12930,12930,12930,0
|
|
20230622,120000,146093880,12930,12930,12930,12930,0
|
|
20230622,115900,146093880,12930,12920,12930,12920,2
|
|
20230622,115800,146068030,12870,12920,12920,12870,24
|
|
20230622,115700,145759030,12930,12930,12930,12930,0
|
|
20230622,115600,145759030,12930,12930,12930,12930,0
|
|
20230622,115500,145759030,12930,12930,12930,12930,1
|
|
20230622,115400,145746100,12930,12930,12930,12930,0
|
|
20230622,115300,145746100,12930,12930,12930,12930,0
|
|
20230622,115200,145746100,12930,12930,12930,12930,0
|
|
20230622,115100,145746100,12930,12930,12930,12930,3
|
|
20230622,115000,145707310,12920,12920,12920,12920,4
|
|
20230622,114900,145655630,12920,12920,12920,12920,0
|
|
20230622,114800,145655630,12920,12920,12920,12920,0
|
|
20230622,114700,145655630,12920,12920,12920,12920,1
|
|
20230622,114600,145642710,12930,12930,12930,12930,13
|
|
20230622,114500,145474620,12940,12940,12940,12940,0
|
|
20230622,114400,145474620,12940,12940,12940,12940,0
|
|
20230622,114300,145474620,12940,12940,12940,12940,0
|
|
20230622,114200,145474620,12940,12940,12940,12940,0
|
|
20230622,114100,145474620,12940,12940,12940,12940,0
|
|
20230622,114000,145474620,12940,12940,12940,12940,0
|
|
20230622,113900,145474620,12940,12940,12940,12940,0
|
|
20230622,113800,145474620,12940,12940,12940,12940,0
|
|
20230622,113700,145474620,12940,12940,12940,12940,0
|
|
20230622,113600,145474620,12940,12940,12940,12940,0
|
|
20230622,113500,145474620,12940,12940,12940,12940,0
|
|
20230622,113400,145474620,12940,12940,12940,12940,0
|
|
20230622,113300,145474620,12940,12940,12940,12940,0
|
|
20230622,113200,145474620,12940,12940,12940,12940,0
|
|
20230622,113100,145474620,12940,12940,12940,12940,0
|
|
20230622,113000,145474620,12940,12940,12940,12940,0
|
|
20230622,112900,145474620,12940,12940,12940,12940,0
|
|
20230622,112800,145474620,12940,12940,12940,12940,0
|
|
20230622,112700,145474620,12940,12940,12940,12940,10
|
|
20230622,112600,145345220,12950,12950,12950,12950,0
|
|
20230622,112500,145345220,12950,12950,12950,12950,0
|
|
20230622,112400,145345220,12950,12950,12950,12950,0
|
|
20230622,112300,145345220,12950,12950,12950,12950,0
|
|
20230622,112200,145345220,12950,12950,12950,12950,0
|
|
20230622,112100,145345220,12950,12950,12950,12950,0
|
|
20230622,112000,145345220,12950,12950,12950,12950,0
|
|
20230622,111900,145345220,12950,12950,12950,12950,1
|
|
20230622,111800,145332270,12940,12940,12940,12940,0
|
|
20230622,111700,145332270,12940,12920,12940,12920,100
|
|
20230622,111600,144038310,12940,12940,12940,12940,1
|
|
20230622,111500,144025370,12820,12910,12910,12820,1300
|
|
20230622,111400,127267640,12960,12960,12960,12960,0
|
|
20230622,111300,127267640,12960,12960,12960,12960,0
|
|
20230622,111200,127267640,12960,12960,12960,12960,0
|
|
20230622,111100,127267640,12960,12960,12960,12960,0
|
|
20230622,111000,127267640,12960,12950,12960,12950,2
|
|
20230622,110900,127241730,12900,12900,12900,12900,0
|
|
20230622,110800,127241730,12900,12900,12900,12900,602
|
|
20230622,110700,119475930,12900,12940,12940,12900,1500
|
|
20230622,110600,100106800,12950,12950,12950,12950,3
|
|
20230622,110500,100067950,12940,12940,12940,12940,3
|
|
20230622,110400,100029130,12940,12940,12940,12940,0
|
|
20230622,110300,100029130,12940,12940,12940,12940,0
|
|
20230622,110200,100029130,12940,12950,12950,12940,125
|
|
20230622,110100,98410480,12990,12990,12990,12990,0
|
|
20230622,110000,98410480,12990,12990,12990,12950,12
|
|
20230622,105900,98255000,12950,12950,12990,12950,21
|
|
20230622,105800,97983010,12990,12990,12990,12990,0
|
|
20230622,105700,97983010,12990,12990,12990,12990,0
|
|
20230622,105600,97983010,12990,12990,12990,12990,10
|
|
20230622,105500,97853110,12950,12950,12990,12950,65
|
|
20230622,105400,97008880,12990,12990,12990,12990,10
|
|
20230622,105300,96878980,12990,12990,12990,12990,0
|
|
20230622,105200,96878980,12990,12950,12990,12950,11
|
|
20230622,105100,96736490,13000,13000,13000,13000,0
|
|
20230622,105000,96736490,13000,13000,13000,13000,0
|
|
20230622,104900,96736490,13000,12950,13000,12950,21
|
|
20230622,104800,96464490,13000,12990,13000,12950,101
|
|
20230622,104700,95156190,13000,13000,13000,13000,4
|
|
20230622,104600,95104190,13000,13000,13000,13000,0
|
|
20230622,104500,95104190,13000,13000,13000,13000,0
|
|
20230622,104400,95104190,13000,13000,13000,13000,0
|
|
20230622,104300,95104190,13000,13000,13000,13000,0
|
|
20230622,104200,95104190,13000,13000,13000,13000,0
|
|
20230622,104100,95104190,13000,12990,13000,12990,12
|
|
20230622,104000,94948200,13000,12990,13000,12990,99
|
|
20230622,103900,93662180,12990,12990,12990,12990,0
|
|
20230622,103800,93662180,12990,12990,12990,12990,0
|
|
20230622,103700,93662180,12990,12990,12990,12990,0
|
|
20230622,103600,93662180,12990,12990,12990,12990,21
|
|
20230622,103500,93389390,12960,12960,12960,12960,1
|
|
20230622,103400,93376430,13000,13000,13000,13000,0
|
|
20230622,103300,93376430,13000,12990,13000,12990,2
|
|
20230622,103200,93350440,12990,12960,12990,12960,40
|
|
20230622,103100,92832010,13000,13000,13000,13000,5
|
|
20230622,103000,92767010,13000,13000,13000,13000,0
|
|
20230622,102900,92767010,13000,12960,13000,12960,2
|
|
20230622,102800,92741050,13000,13000,13000,13000,0
|
|
20230622,102700,92741050,13000,12990,13000,12990,2
|
|
20230622,102600,92715060,12990,12990,12990,12990,0
|
|
20230622,102500,92715060,12990,12990,12990,12990,1
|
|
20230622,102400,92702070,12970,12970,12970,12970,67
|
|
20230622,102300,91833080,12970,12970,12970,12970,32
|
|
20230622,102200,91418040,13000,12970,13000,12970,24
|
|
20230622,102100,91106710,13000,12990,13000,12970,25
|
|
20230622,102000,90782360,12990,12990,12990,12970,22
|
|
20230622,101900,90496950,13000,12990,13000,12990,11
|
|
20230622,101800,90354050,13000,13000,13000,13000,0
|
|
20230622,101700,90354050,13000,13000,13000,13000,23
|
|
20230622,101600,90055050,13000,13000,13000,13000,0
|
|
20230622,101500,90055050,13000,13000,13000,13000,9
|
|
20230622,101400,89938050,12990,13000,13000,12990,21
|
|
20230622,101300,89665060,13000,13000,13000,13000,0
|
|
20230622,101200,89665060,13000,12990,13000,12990,20
|
|
20230622,101100,89405080,13000,12980,13000,12980,3
|
|
20230622,101000,89366110,13000,12990,13000,12980,54
|
|
20230622,100900,88664640,13000,13000,13000,13000,1
|
|
20230622,100800,88651640,12990,12990,12990,12990,4
|
|
20230622,100700,88599680,12990,12990,12990,12990,0
|
|
20230622,100600,88599680,12990,12980,12990,12980,2
|
|
20230622,100500,88573710,12990,12990,12990,12990,0
|
|
20230622,100400,88573710,12990,12990,12990,12990,7
|
|
20230622,100300,88482780,12990,12990,12990,12990,4
|
|
20230622,100200,88430820,13000,13000,13000,13000,0
|
|
20230622,100100,88430820,13000,13000,13000,13000,1
|
|
20230622,100000,88417820,13000,13000,13000,13000,17
|
|
20230622,095900,88196820,13000,13000,13000,13000,30
|
|
20230622,095800,87806820,13000,13000,13000,13000,16
|
|
20230622,095700,87598820,12990,13000,13000,12990,16
|
|
20230622,095600,87390970,12990,13000,13000,12990,32
|
|
20230622,095500,86975130,13000,13000,13000,13000,1
|
|
20230622,095400,86962130,12990,13010,13010,12990,22
|
|
20230622,095300,86676330,12990,13010,13010,12990,8
|
|
20230622,095200,86572340,13020,13020,13020,13020,16
|
|
20230622,095100,86364020,13010,13030,13030,13010,18
|
|
20230622,095000,86129510,13030,13030,13030,13030,16
|
|
20230622,094900,85921030,13020,13030,13030,13020,2
|
|
20230622,094800,85894980,13030,13020,13030,13020,17
|
|
20230622,094700,85673480,13030,13030,13030,13030,18
|
|
20230622,094600,85438940,13040,13030,13040,13030,23
|
|
20230622,094500,85139030,13030,13040,13040,13030,31
|
|
20230622,094400,84734880,13040,13040,13040,13030,14
|
|
20230622,094300,84552420,13040,13010,13050,13010,42
|
|
20230622,094200,84005030,12960,13010,13010,12960,100
|
|
20230622,094100,82705610,13050,13050,13050,13050,200
|
|
20230622,094000,80095610,13050,13010,13050,13010,18
|
|
20230622,093900,79861390,13050,13000,13050,13000,901
|
|
20230622,093800,68148340,12990,13000,13000,12990,2524
|
|
20230622,093700,35336730,13000,12990,13000,12990,599
|
|
20230622,093600,27550570,12990,12990,12990,12990,16
|
|
20230622,093500,27342730,12990,12990,12990,12990,18
|
|
20230622,093400,27108910,12990,12980,12990,12980,18
|
|
20230622,093300,26875250,12980,12980,12980,12980,66
|
|
20230622,093200,26018570,12980,12980,12980,12980,0
|
|
20230622,093100,26018570,12980,12980,12980,12980,17
|
|
20230622,093000,25797910,12970,12970,12970,12970,12
|
|
20230622,092900,25642270,12970,12980,12980,12960,30
|
|
20230622,092800,25252970,12970,12970,12970,12970,11
|
|
20230622,092700,25110300,12970,12960,12970,12960,2
|
|
20230622,092600,25084370,12970,12970,12970,12970,16
|
|
20230622,092500,24876850,12970,12970,12970,12970,16
|
|
20230622,092400,24669330,12970,12960,12970,12960,11
|
|
20230622,092300,24526760,12970,12970,12970,12970,22
|
|
20230622,092200,24241420,12970,12970,12970,12970,16
|
|
20230622,092100,24033900,12970,12970,12970,12970,0
|
|
20230622,092000,24033900,12970,12960,12970,12960,27
|
|
20230622,091900,23683810,12970,12960,12970,12960,20
|
|
20230622,091800,23424500,12960,12960,12960,12960,16
|
|
20230622,091700,23217140,12960,12960,12960,12960,17
|
|
20230622,091600,22996820,12960,12960,12960,12960,0
|
|
20230622,091500,22996820,12960,12960,12960,12950,31
|
|
20230622,091400,22595110,12960,12960,12960,12960,16
|
|
20230622,091300,22387750,12960,12960,12960,12960,16
|
|
20230622,091200,22180390,12990,12960,12990,12960,318
|
|
20230622,091100,18058960,12960,12950,12960,12950,58
|
|
20230622,091000,17307840,12950,12960,12960,12950,11
|
|
20230622,090900,17165290,12960,12950,12960,12950,132
|
|
20230622,090800,15455560,12950,12950,12950,12950,33
|
|
20230622,090700,15028210,12940,12950,12950,12910,33
|
|
20230622,090600,14601510,12960,12960,12960,12960,16
|
|
20230622,090500,14394150,12980,12980,12980,12980,1
|
|
20230622,090400,14381170,12900,12890,12900,12890,123
|
|
20230622,090300,12794540,12890,12890,12900,12890,240
|
|
20230622,090200,9700440,12850,12820,12850,12820,154
|
|
20230622,090100,7722370,12820,12840,12840,12790,456
|
|
20230622,090000,1883110,12850,12810,12850,12810,147
|