611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,190800,358276870,12830,12830,12830,12830,201
|
|
20230825,190700,358276870,12830,12830,12830,12830,0
|
|
20230825,190600,358276870,12830,12830,12830,12830,0
|
|
20230825,190500,358276870,12830,12830,12830,12830,0
|
|
20230825,190400,358276870,12830,12830,12830,12830,0
|
|
20230825,190300,358276870,12830,12830,12830,12830,0
|
|
20230825,190200,358276870,12830,12830,12830,12830,0
|
|
20230825,190100,358276870,12830,12830,12830,12830,0
|
|
20230825,190000,358276870,12830,12830,12830,12830,0
|
|
20230825,185900,358276870,12830,12830,12830,12830,0
|
|
20230825,185800,358276870,12830,12830,12830,12830,0
|
|
20230825,185700,358276870,12830,12830,12830,12830,0
|
|
20230825,185600,358276870,12830,12830,12830,12830,0
|
|
20230825,185500,358276870,12830,12830,12830,12830,0
|
|
20230825,185400,358276870,12830,12830,12830,12830,0
|
|
20230825,185300,358276870,12830,12830,12830,12830,0
|
|
20230825,185200,358276870,12830,12830,12830,12830,0
|
|
20230825,185100,358276870,12830,12830,12830,12830,0
|
|
20230825,185000,358276870,12830,12830,12830,12830,0
|
|
20230825,184900,358276870,12830,12830,12830,12830,0
|
|
20230825,184800,358276870,12830,12830,12830,12830,0
|
|
20230825,184700,358276870,12830,12830,12830,12830,0
|
|
20230825,184600,358276870,12830,12830,12830,12830,0
|
|
20230825,184500,358276870,12830,12830,12830,12830,0
|
|
20230825,184400,358276870,12830,12830,12830,12830,0
|
|
20230825,184300,358276870,12830,12830,12830,12830,0
|
|
20230825,184200,358276870,12830,12830,12830,12830,0
|
|
20230825,184100,358276870,12830,12830,12830,12830,0
|
|
20230825,184000,358276870,12830,12830,12830,12830,0
|
|
20230825,183900,358276870,12830,12830,12830,12830,0
|
|
20230825,183800,358276870,12830,12830,12830,12830,201
|
|
20230825,183700,358276870,12830,12830,12830,12830,0
|
|
20230825,183600,358276870,12830,12830,12830,12830,0
|
|
20230825,183500,358276870,12830,12830,12830,12830,0
|
|
20230825,183400,358276870,12830,12830,12830,12830,0
|
|
20230825,183300,358276870,12830,12830,12830,12830,0
|
|
20230825,183200,358276870,12830,12830,12830,12830,0
|
|
20230825,183100,358276870,12830,12830,12830,12830,0
|
|
20230825,183000,358276870,12830,12830,12830,12830,0
|
|
20230825,182900,358276870,12830,12830,12830,12830,0
|
|
20230825,182800,358276870,12830,12830,12830,12830,0
|
|
20230825,182700,358276870,12830,12830,12830,12830,0
|
|
20230825,182600,358276870,12830,12830,12830,12830,0
|
|
20230825,182500,358276870,12830,12830,12830,12830,0
|
|
20230825,182400,358276870,12830,12830,12830,12830,0
|
|
20230825,182300,358276870,12830,12830,12830,12830,0
|
|
20230825,182200,358276870,12830,12830,12830,12830,0
|
|
20230825,182100,358276870,12830,12830,12830,12830,0
|
|
20230825,182000,358276870,12830,12830,12830,12830,0
|
|
20230825,181900,358276870,12830,12830,12830,12830,0
|
|
20230825,181800,358276870,12830,12830,12830,12830,0
|
|
20230825,181700,358276870,12830,12830,12830,12830,0
|
|
20230825,181600,358276870,12830,12830,12830,12830,0
|
|
20230825,181500,358276870,12830,12830,12830,12830,0
|
|
20230825,181400,358276870,12830,12830,12830,12830,0
|
|
20230825,181300,358276870,12830,12830,12830,12830,0
|
|
20230825,181200,358276870,12830,12830,12830,12830,0
|
|
20230825,181100,358276870,12830,12830,12830,12830,0
|
|
20230825,181000,358276870,12830,12830,12830,12830,0
|
|
20230825,180900,358276870,12830,12830,12830,12830,0
|
|
20230825,180800,358276870,12830,12830,12830,12830,201
|
|
20230825,180700,358276870,12830,12830,12830,12830,0
|
|
20230825,180600,358276870,12830,12830,12830,12830,0
|
|
20230825,180500,358276870,12830,12830,12830,12830,0
|
|
20230825,180400,358276870,12830,12830,12830,12830,0
|
|
20230825,180300,358276870,12830,12830,12830,12830,0
|
|
20230825,180200,358276870,12830,12830,12830,12830,0
|
|
20230825,180100,358276870,12830,12830,12830,12830,0
|
|
20230825,180000,358276870,12830,12830,12830,12830,0
|
|
20230825,175900,358276870,12830,12830,12830,12830,0
|
|
20230825,175800,358276870,12830,12830,12830,12830,0
|
|
20230825,175700,358276870,12830,12830,12830,12830,0
|
|
20230825,175600,358276870,12830,12830,12830,12830,0
|
|
20230825,175500,358276870,12830,12830,12830,12830,0
|
|
20230825,175400,358276870,12830,12830,12830,12830,0
|
|
20230825,175300,358276870,12830,12830,12830,12830,0
|
|
20230825,175200,358276870,12830,12830,12830,12830,0
|
|
20230825,175100,358276870,12830,12830,12830,12830,0
|
|
20230825,175000,358276870,12830,12830,12830,12830,0
|
|
20230825,174900,358276870,12830,12830,12830,12830,0
|
|
20230825,174800,358276870,12830,12830,12830,12830,0
|
|
20230825,174700,358276870,12830,12830,12830,12830,0
|
|
20230825,174600,358276870,12830,12830,12830,12830,0
|
|
20230825,174500,358276870,12830,12830,12830,12830,0
|
|
20230825,174400,358276870,12830,12830,12830,12830,0
|
|
20230825,174300,358276870,12830,12830,12830,12830,0
|
|
20230825,174200,358276870,12830,12830,12830,12830,0
|
|
20230825,174100,358276870,12830,12830,12830,12830,0
|
|
20230825,174000,358276870,12830,12830,12830,12830,0
|
|
20230825,173900,358276870,12830,12830,12830,12830,0
|
|
20230825,173800,358276870,12830,12830,12830,12830,201
|
|
20230825,173700,358276870,12830,12830,12830,12830,0
|
|
20230825,173600,358276870,12830,12830,12830,12830,0
|
|
20230825,173500,358276870,12830,12830,12830,12830,0
|
|
20230825,173400,358276870,12830,12830,12830,12830,0
|
|
20230825,173300,358276870,12830,12830,12830,12830,0
|
|
20230825,173200,358276870,12830,12830,12830,12830,0
|
|
20230825,173100,358276870,12830,12830,12830,12830,0
|
|
20230825,173000,358276870,12830,12830,12830,12830,0
|
|
20230825,172900,358276870,12830,12830,12830,12830,0
|
|
20230825,172800,358276870,12830,12830,12830,12830,0
|
|
20230825,172700,358276870,12830,12830,12830,12830,0
|
|
20230825,172600,358276870,12830,12830,12830,12830,0
|
|
20230825,172500,358276870,12830,12830,12830,12830,0
|
|
20230825,172400,358276870,12830,12830,12830,12830,0
|
|
20230825,172300,358276870,12830,12830,12830,12830,0
|
|
20230825,172200,358276870,12830,12830,12830,12830,0
|
|
20230825,172100,358276870,12830,12830,12830,12830,0
|
|
20230825,172000,358276870,12830,12830,12830,12830,0
|
|
20230825,171900,358276870,12830,12830,12830,12830,0
|
|
20230825,171800,358276870,12830,12830,12830,12830,0
|
|
20230825,171700,358276870,12830,12830,12830,12830,0
|
|
20230825,171600,358276870,12830,12830,12830,12830,0
|
|
20230825,171500,358276870,12830,12830,12830,12830,0
|
|
20230825,171400,358276870,12830,12830,12830,12830,0
|
|
20230825,171300,358276870,12830,12830,12830,12830,0
|
|
20230825,171200,358276870,12830,12830,12830,12830,0
|
|
20230825,171100,358276870,12830,12830,12830,12830,0
|
|
20230825,171000,358276870,12830,12830,12830,12830,0
|
|
20230825,170900,358276870,12830,12830,12830,12830,0
|
|
20230825,170800,358276870,12830,12830,12830,12830,201
|
|
20230825,170700,358276870,12830,12830,12830,12830,0
|
|
20230825,170600,358276870,12830,12830,12830,12830,0
|
|
20230825,170500,358276870,12830,12830,12830,12830,0
|
|
20230825,170400,358276870,12830,12830,12830,12830,0
|
|
20230825,170300,358276870,12830,12830,12830,12830,0
|
|
20230825,170200,358276870,12830,12830,12830,12830,0
|
|
20230825,170100,358276870,12830,12830,12830,12830,0
|
|
20230825,170000,358276870,12830,12830,12830,12830,0
|
|
20230825,165900,358276870,12830,12830,12830,12830,0
|
|
20230825,165800,358276870,12830,12830,12830,12830,0
|
|
20230825,165700,358276870,12830,12830,12830,12830,0
|
|
20230825,165600,358276870,12830,12830,12830,12830,0
|
|
20230825,165500,358276870,12830,12830,12830,12830,0
|
|
20230825,165400,358276870,12830,12830,12830,12830,0
|
|
20230825,165300,358276870,12830,12830,12830,12830,0
|
|
20230825,165200,358276870,12830,12830,12830,12830,0
|
|
20230825,165100,358276870,12830,12830,12830,12830,0
|
|
20230825,165000,358276870,12830,12830,12830,12830,0
|
|
20230825,164900,358276870,12830,12830,12830,12830,0
|
|
20230825,164800,358276870,12830,12830,12830,12830,0
|
|
20230825,164700,358276870,12830,12830,12830,12830,0
|
|
20230825,164600,358276870,12830,12830,12830,12830,0
|
|
20230825,164500,358276870,12830,12830,12830,12830,0
|
|
20230825,164400,358276870,12830,12830,12830,12830,0
|
|
20230825,164300,358276870,12830,12830,12830,12830,0
|
|
20230825,164200,358276870,12830,12830,12830,12830,0
|
|
20230825,164100,358276870,12830,12830,12830,12830,0
|
|
20230825,164000,358276870,12830,12830,12830,12830,0
|
|
20230825,163900,358276870,12830,12830,12830,12830,0
|
|
20230825,163800,358276870,12830,12830,12830,12830,201
|
|
20230825,163700,358276870,12830,12830,12830,12830,0
|
|
20230825,163600,358276870,12830,12830,12830,12830,0
|
|
20230825,163500,358276870,12830,12830,12830,12830,0
|
|
20230825,163400,358276870,12830,12830,12830,12830,0
|
|
20230825,163300,358276870,12830,12830,12830,12830,0
|
|
20230825,163200,358276870,12830,12830,12830,12830,0
|
|
20230825,163100,358276870,12830,12830,12830,12830,0
|
|
20230825,163000,358276870,12830,12830,12830,12830,0
|
|
20230825,162900,358276870,12830,12830,12830,12830,0
|
|
20230825,162800,358276870,12830,12830,12830,12830,0
|
|
20230825,162700,358276870,12830,12830,12830,12830,0
|
|
20230825,162600,358276870,12830,12830,12830,12830,0
|
|
20230825,162500,358276870,12830,12830,12830,12830,0
|
|
20230825,162400,358276870,12830,12830,12830,12830,0
|
|
20230825,162300,358276870,12830,12830,12830,12830,0
|
|
20230825,162200,358276870,12830,12830,12830,12830,0
|
|
20230825,162100,358276870,12830,12830,12830,12830,0
|
|
20230825,162000,358276870,12830,12830,12830,12830,0
|
|
20230825,161900,358276870,12830,12830,12830,12830,0
|
|
20230825,161800,358276870,12830,12830,12830,12830,0
|
|
20230825,161700,358276870,12830,12830,12830,12830,0
|
|
20230825,161600,358276870,12830,12830,12830,12830,0
|
|
20230825,161500,358276870,12830,12830,12830,12830,0
|
|
20230825,161400,358276870,12830,12830,12830,12830,0
|
|
20230825,161300,358276870,12830,12830,12830,12830,0
|
|
20230825,161200,358276870,12830,12830,12830,12830,0
|
|
20230825,161100,358276870,12830,12830,12830,12830,0
|
|
20230825,161000,358276870,12830,12830,12830,12830,0
|
|
20230825,160900,358276870,12830,12830,12830,12830,0
|
|
20230825,160800,358276870,12830,12830,12830,12830,201
|
|
20230825,160700,358276870,12830,12830,12830,12830,0
|
|
20230825,160600,358276870,12830,12830,12830,12830,0
|
|
20230825,160500,358276870,12830,12830,12830,12830,0
|
|
20230825,160400,358276870,12830,12830,12830,12830,0
|
|
20230825,160300,358276870,12830,12830,12830,12830,0
|
|
20230825,160200,358276870,12830,12830,12830,12830,0
|
|
20230825,160100,358276870,12830,12830,12830,12830,0
|
|
20230825,160000,358276870,12830,12830,12830,12830,0
|
|
20230825,155900,358276870,12830,12830,12830,12830,0
|
|
20230825,155800,358276870,12830,12830,12830,12830,0
|
|
20230825,155700,358276870,12830,12830,12830,12830,0
|
|
20230825,155600,358276870,12830,12830,12830,12830,0
|
|
20230825,155500,358276870,12830,12830,12830,12830,0
|
|
20230825,155400,358276870,12830,12830,12830,12830,0
|
|
20230825,155300,358276870,12830,12830,12830,12830,0
|
|
20230825,155200,358276870,12830,12830,12830,12830,0
|
|
20230825,155100,358276870,12830,12830,12830,12830,0
|
|
20230825,155000,358276870,12830,12830,12830,12830,0
|
|
20230825,154900,358276870,12830,12830,12830,12830,0
|
|
20230825,154800,358276870,12830,12830,12830,12830,0
|
|
20230825,154700,358276870,12830,12830,12830,12830,0
|
|
20230825,154600,358276870,12830,12830,12830,12830,0
|
|
20230825,154500,358276870,12830,12830,12830,12830,0
|
|
20230825,154400,358276870,12830,12830,12830,12830,0
|
|
20230825,154300,358276870,12830,12830,12830,12830,0
|
|
20230825,154200,358276870,12830,12830,12830,12830,0
|
|
20230825,154100,358276870,12830,12830,12830,12830,0
|
|
20230825,154000,358276870,12830,12830,12830,12830,0
|
|
20230825,153900,358276870,12830,12830,12830,12830,0
|
|
20230825,153800,358276870,12830,12830,12830,12830,201
|
|
20230825,153700,358276870,12830,12830,12830,12830,0
|
|
20230825,153600,358276870,12830,12830,12830,12830,0
|
|
20230825,153500,358276870,12830,12830,12830,12830,0
|
|
20230825,153400,358276870,12830,12830,12830,12830,0
|
|
20230825,153300,358276870,12830,12830,12830,12830,0
|
|
20230825,153200,358276870,12830,12830,12830,12830,0
|
|
20230825,153100,358276870,12830,12830,12830,12830,0
|
|
20230825,153000,358276870,12830,12830,12830,12830,201
|
|
20230825,152900,355698040,12830,12830,12830,12830,0
|
|
20230825,152800,355698040,12830,12830,12830,12830,0
|
|
20230825,152700,355698040,12830,12830,12830,12830,0
|
|
20230825,152600,355698040,12830,12830,12830,12830,0
|
|
20230825,152500,355698040,12830,12830,12830,12830,0
|
|
20230825,152400,355698040,12830,12830,12830,12830,0
|
|
20230825,152300,355698040,12830,12830,12830,12830,0
|
|
20230825,152200,355698040,12830,12830,12830,12830,0
|
|
20230825,152100,355698040,12830,12830,12830,12830,0
|
|
20230825,152000,355698040,12830,12830,12830,12830,0
|
|
20230825,151900,355698040,12830,12830,12830,12830,37
|
|
20230825,151800,355223330,12830,12830,12830,12830,0
|
|
20230825,151700,355223330,12830,12830,12830,12830,1
|
|
20230825,151600,355210500,12830,12820,12830,12820,6
|
|
20230825,151500,355133550,12820,12820,12820,12820,1
|
|
20230825,151400,355120730,12830,12830,12830,12830,1
|
|
20230825,151300,355107900,12820,12820,12820,12820,0
|
|
20230825,151200,355107900,12820,12820,12820,12820,0
|
|
20230825,151100,355107900,12820,12810,12820,12810,150
|
|
20230825,151000,353186200,12820,12820,12820,12820,1
|
|
20230825,150900,353173380,12830,12830,12830,12830,0
|
|
20230825,150800,353173380,12830,12830,12830,12830,23
|
|
20230825,150700,352878290,12810,12810,12810,12810,0
|
|
20230825,150600,352878290,12810,12810,12810,12810,0
|
|
20230825,150500,352878290,12810,12820,12820,12810,40
|
|
20230825,150400,352365870,12830,12830,12830,12830,0
|
|
20230825,150300,352365870,12830,12830,12830,12830,0
|
|
20230825,150200,352365870,12830,12830,12830,12830,20
|
|
20230825,150100,352109270,12830,12830,12830,12830,1
|
|
20230825,150000,352096440,12830,12830,12830,12830,0
|
|
20230825,145900,352096440,12830,12810,12830,12810,21
|
|
20230825,145800,351827030,12820,12820,12820,12820,2
|
|
20230825,145700,351801390,12810,12810,12810,12810,0
|
|
20230825,145600,351801390,12810,12810,12810,12810,0
|
|
20230825,145500,351801390,12810,12810,12810,12810,0
|
|
20230825,145400,351801390,12810,12810,12810,12810,227
|
|
20230825,145300,348893520,12810,12810,12810,12810,84
|
|
20230825,145200,347817480,12810,12810,12810,12810,90
|
|
20230825,145100,346664580,12810,12810,12810,12810,0
|
|
20230825,145000,346664580,12810,12810,12810,12810,0
|
|
20230825,144900,346664580,12810,12810,12810,12810,5
|
|
20230825,144800,346600530,12810,12810,12810,12810,4
|
|
20230825,144700,346549290,12810,12810,12810,12810,1
|
|
20230825,144600,346536480,12810,12820,12820,12810,299
|
|
20230825,144500,342706280,12820,12820,12820,12820,2
|
|
20230825,144400,342680640,12820,12820,12820,12820,40
|
|
20230825,144300,342167840,12810,12810,12810,12810,0
|
|
20230825,144200,342167840,12810,12810,12810,12810,0
|
|
20230825,144100,342167840,12810,12810,12810,12810,0
|
|
20230825,144000,342167840,12810,12810,12810,12810,465
|
|
20230825,143900,336211190,12810,12810,12810,12810,0
|
|
20230825,143800,336211190,12810,12810,12810,12810,56
|
|
20230825,143700,335493830,12810,12810,12810,12810,5
|
|
20230825,143600,335429780,12810,12810,12810,12810,3
|
|
20230825,143500,335391350,12810,12810,12810,12810,124
|
|
20230825,143400,333802910,12810,12810,12810,12810,4
|
|
20230825,143300,333751670,12810,12810,12810,12810,0
|
|
20230825,143200,333751670,12810,12810,12810,12810,48
|
|
20230825,143100,333136790,12810,12810,12810,12810,2
|
|
20230825,143000,333111170,12810,12810,12810,12810,406
|
|
20230825,142900,327910310,12820,12820,12820,12820,39
|
|
20230825,142800,327410330,12810,12810,12810,12810,20
|
|
20230825,142700,327154130,12810,12820,12820,12810,920
|
|
20230825,142600,315363430,12820,12830,12830,12820,21
|
|
20230825,142500,315094200,12820,12830,12830,12820,21
|
|
20230825,142400,314824970,12820,12820,12820,12820,20
|
|
20230825,142300,314568570,12820,12820,12820,12820,20
|
|
20230825,142200,314312170,12820,12820,12820,12820,20
|
|
20230825,142100,314055770,12820,12820,12820,12820,20
|
|
20230825,142000,313799370,12820,12820,12820,12820,31
|
|
20230825,141900,313401950,12820,12820,12820,12820,20
|
|
20230825,141800,313145550,12820,12820,12820,12820,20
|
|
20230825,141700,312889150,12820,12820,12820,12820,20
|
|
20230825,141600,312632750,12830,12830,12830,12830,106
|
|
20230825,141500,311272770,12820,12820,12820,12820,22
|
|
20230825,141400,310990730,12820,12820,12820,12820,20
|
|
20230825,141300,310734330,12820,12820,12820,12820,20
|
|
20230825,141200,310477930,12820,12820,12820,12820,20
|
|
20230825,141100,310221530,12820,12820,12820,12820,20
|
|
20230825,141000,309965130,12820,12820,12820,12820,20
|
|
20230825,140900,309708730,12820,12820,12820,12820,20
|
|
20230825,140800,309452330,12820,12820,12820,12820,20
|
|
20230825,140700,309195930,12820,12820,12820,12820,20
|
|
20230825,140600,308939530,12820,12820,12820,12820,20
|
|
20230825,140500,308683130,12830,12820,12830,12820,26
|
|
20230825,140400,308349750,12820,12820,12820,12820,20
|
|
20230825,140300,308093350,12820,12820,12820,12820,0
|
|
20230825,140200,308093350,12820,12830,12830,12820,80
|
|
20230825,140100,307067570,12830,12830,12830,12830,20
|
|
20230825,140000,306810970,12830,12830,12830,12830,20
|
|
20230825,135900,306554370,12830,12830,12830,12830,20
|
|
20230825,135800,306297770,12820,12820,12820,12820,20
|
|
20230825,135700,306041370,12820,12830,12830,12820,40
|
|
20230825,135600,305528370,12830,12830,12830,12830,15
|
|
20230825,135500,305335920,12840,12820,12840,12820,37
|
|
20230825,135400,304861310,12830,12830,12830,12830,13
|
|
20230825,135300,304694520,12830,12830,12830,12830,20
|
|
20230825,135200,304437920,12830,12830,12830,12830,20
|
|
20230825,135100,304181320,12830,12850,12850,12830,21
|
|
20230825,135000,303911870,12850,12850,12850,12850,50
|
|
20230825,134900,303269370,12830,12830,12830,12830,20
|
|
20230825,134800,303012770,12830,12830,12830,12830,20
|
|
20230825,134700,302756170,12830,12840,12840,12830,98
|
|
20230825,134600,301498050,12840,12840,12840,12840,4
|
|
20230825,134500,301446690,12850,12850,12850,12820,3946
|
|
20230825,134400,250775160,12850,12860,12860,12850,22
|
|
20230825,134300,250492440,12860,12860,12860,12860,1
|
|
20230825,134200,250479580,12850,12850,12850,12850,20
|
|
20230825,134100,250222580,12870,12860,12870,12860,80
|
|
20230825,134000,249193750,12860,12860,12860,12860,20
|
|
20230825,133900,248936550,12860,12850,12860,12850,28
|
|
20230825,133800,248576670,12850,12850,12850,12850,20
|
|
20230825,133700,248319670,12860,12850,12860,12850,23
|
|
20230825,133600,248024090,12860,12860,12860,12860,1
|
|
20230825,133500,248011230,12850,12860,12860,12850,68
|
|
20230825,133400,247136950,12860,12860,12860,12860,20
|
|
20230825,133300,246879750,12860,12860,12860,12860,20
|
|
20230825,133200,246622550,12860,12860,12860,12860,39
|
|
20230825,133100,246121010,12860,12850,12860,12850,8
|
|
20230825,133000,246018200,12850,12850,12850,12850,20
|
|
20230825,132900,245761200,12870,12860,12870,12850,322
|
|
20230825,132800,241622750,12860,12860,12860,12860,20
|
|
20230825,132700,241365550,12860,12860,12860,12860,20
|
|
20230825,132600,241108350,12860,12860,12860,12860,20
|
|
20230825,132500,240851150,12850,12850,12850,12850,20
|
|
20230825,132400,240594150,12850,12850,12850,12850,20
|
|
20230825,132300,240337150,12850,12850,12850,12850,0
|
|
20230825,132200,240337150,12850,12850,12850,12850,20
|
|
20230825,132100,240080150,12850,12850,12850,12850,20
|
|
20230825,132000,239823150,12850,12850,12850,12850,20
|
|
20230825,131900,239566150,12860,12850,12860,12850,70
|
|
20230825,131800,238666150,12850,12860,12860,12850,21
|
|
20230825,131700,238396290,12850,12850,12850,12850,20
|
|
20230825,131600,238139290,12850,12850,12850,12850,42
|
|
20230825,131500,237599590,12850,12850,12850,12850,20
|
|
20230825,131400,237342590,12860,12860,12860,12860,2
|
|
20230825,131300,237316870,12860,12860,12860,12860,20
|
|
20230825,131200,237059670,12850,12850,12850,12850,20
|
|
20230825,131100,236802670,12860,12860,12860,12860,20
|
|
20230825,131000,236545470,12870,12870,12870,12870,500
|
|
20230825,130900,230110470,12850,12850,12850,12850,20
|
|
20230825,130800,229853470,12860,12850,12860,12850,820
|
|
20230825,130700,219316270,12850,12850,12850,12850,20
|
|
20230825,130600,219059270,12850,12850,12850,12850,20
|
|
20230825,130500,218802270,12850,12850,12850,12850,20
|
|
20230825,130400,218545270,12850,12850,12850,12850,20
|
|
20230825,130300,218288270,12860,12870,12870,12860,640
|
|
20230825,130200,210057770,12860,12860,12860,12860,20
|
|
20230825,130100,209800570,12860,12870,12870,12860,1621
|
|
20230825,130000,188938500,12870,12900,12900,12870,315
|
|
20230825,125900,184883400,12880,12870,12880,12870,71
|
|
20230825,125800,183969120,12870,12870,12870,12870,20
|
|
20230825,125700,183711720,12880,12880,12880,12880,578
|
|
20230825,125600,176267080,12880,12880,12880,12880,20
|
|
20230825,125500,176009480,12880,12880,12880,12880,20
|
|
20230825,125400,175751880,12880,12880,12880,12880,20
|
|
20230825,125300,175494280,12880,12880,12880,12880,20
|
|
20230825,125200,175236680,12890,12880,12890,12880,139
|
|
20230825,125100,173445170,12880,12880,12880,12880,20
|
|
20230825,125000,173187570,12900,12880,12900,12880,29
|
|
20230825,124900,172813870,12880,12880,12880,12880,20
|
|
20230825,124800,172556270,12880,12880,12880,12880,20
|
|
20230825,124700,172298670,12880,12890,12890,12880,21
|
|
20230825,124600,172028180,12880,12880,12880,12880,20
|
|
20230825,124500,171770580,12880,12880,12880,12880,20
|
|
20230825,124400,171512980,12890,12880,12890,12880,26
|
|
20230825,124300,171178040,12890,12890,12890,12890,1
|
|
20230825,124200,171165150,12880,12900,12900,12880,21
|
|
20230825,124100,170894650,12890,12890,12890,12890,5
|
|
20230825,124000,170830200,12890,12890,12890,12890,106
|
|
20230825,123900,169463860,12900,12900,12900,12900,0
|
|
20230825,123800,169463860,12900,12900,12900,12900,2
|
|
20230825,123700,169438060,12880,12880,12880,12880,0
|
|
20230825,123600,169438060,12880,12880,12880,12880,929
|
|
20230825,123500,157472540,12890,12890,12890,12890,0
|
|
20230825,123400,157472540,12890,12890,12890,12890,31
|
|
20230825,123300,157072950,12890,12890,12890,12890,0
|
|
20230825,123200,157072950,12890,12890,12890,12890,77
|
|
20230825,123100,156080420,12880,12880,12880,12880,4
|
|
20230825,123000,156028900,12880,12880,12880,12880,91
|
|
20230825,122900,154856820,12890,12890,12890,12890,191
|
|
20230825,122800,152394830,12900,12900,12900,12900,0
|
|
20230825,122700,152394830,12900,12900,12900,12900,0
|
|
20230825,122600,152394830,12900,12900,12900,12900,10
|
|
20230825,122500,152265830,12910,12910,12910,12910,0
|
|
20230825,122400,152265830,12910,12910,12910,12910,29
|
|
20230825,122300,151891440,12900,12900,12900,12900,3
|
|
20230825,122200,151852740,12880,12880,12880,12880,0
|
|
20230825,122100,151852740,12880,12880,12880,12880,0
|
|
20230825,122000,151852740,12880,12880,12880,12880,0
|
|
20230825,121900,151852740,12880,12880,12880,12880,0
|
|
20230825,121800,151852740,12880,12880,12880,12880,0
|
|
20230825,121700,151852740,12880,12880,12880,12880,0
|
|
20230825,121600,151852740,12880,12880,12880,12880,0
|
|
20230825,121500,151852740,12880,12880,12880,12880,0
|
|
20230825,121400,151852740,12880,12880,12880,12880,0
|
|
20230825,121300,151852740,12880,12880,12880,12880,0
|
|
20230825,121200,151852740,12880,12880,12880,12880,0
|
|
20230825,121100,151852740,12880,12880,12880,12880,0
|
|
20230825,121000,151852740,12880,12880,12880,12880,100
|
|
20230825,120900,150564740,12880,12890,12890,12880,276
|
|
20230825,120800,147008400,12910,12910,12910,12910,7
|
|
20230825,120700,146918030,12910,12910,12910,12910,0
|
|
20230825,120600,146918030,12910,12910,12910,12910,0
|
|
20230825,120500,146918030,12910,12910,12910,12910,0
|
|
20230825,120400,146918030,12910,12910,12910,12910,10
|
|
20230825,120300,146788930,12910,12910,12910,12910,0
|
|
20230825,120200,146788930,12910,12910,12910,12910,3
|
|
20230825,120100,146750200,12900,12900,12900,12900,72
|
|
20230825,120000,145821400,12920,12920,12920,12920,0
|
|
20230825,115900,145821400,12920,12920,12920,12920,1
|
|
20230825,115800,145808480,12920,12920,12920,12920,0
|
|
20230825,115700,145808480,12920,12920,12920,12920,1
|
|
20230825,115600,145795560,12920,12920,12920,12920,1
|
|
20230825,115500,145782640,12890,12890,12890,12890,15
|
|
20230825,115400,145589290,12880,12880,12880,12880,0
|
|
20230825,115300,145589290,12880,12880,12880,12880,0
|
|
20230825,115200,145589290,12880,12880,12880,12880,0
|
|
20230825,115100,145589290,12880,12880,12880,12880,0
|
|
20230825,115000,145589290,12880,12890,12890,12880,1368
|
|
20230825,114900,127969260,12890,12910,12910,12890,608
|
|
20230825,114800,120129470,12900,12900,12900,12900,0
|
|
20230825,114700,120129470,12900,12900,12900,12900,106
|
|
20230825,114600,118762070,12890,12890,12890,12890,100
|
|
20230825,114500,117473070,12890,12890,12890,12890,0
|
|
20230825,114400,117473070,12890,12900,12900,12890,120
|
|
20230825,114300,115925110,12900,12900,12900,12900,0
|
|
20230825,114200,115925110,12900,12900,12900,12900,0
|
|
20230825,114100,115925110,12900,12910,12910,12900,110
|
|
20230825,114000,114506010,12920,12920,12920,12920,0
|
|
20230825,113900,114506010,12920,12920,12920,12920,0
|
|
20230825,113800,114506010,12920,12920,12920,12920,0
|
|
20230825,113700,114506010,12920,12900,12920,12900,47
|
|
20230825,113600,113899310,12900,12900,12900,12900,41
|
|
20230825,113500,113370410,12910,12910,12910,12910,0
|
|
20230825,113400,113370410,12910,12910,12910,12910,106
|
|
20230825,113300,112001950,12910,12910,12910,12910,37
|
|
20230825,113200,111524280,12900,12900,12900,12900,246
|
|
20230825,113100,108350880,12900,12900,12900,12900,288
|
|
20230825,113000,104635680,12910,12910,12910,12910,0
|
|
20230825,112900,104635680,12910,12910,12910,12910,0
|
|
20230825,112800,104635680,12910,12910,12910,12910,1
|
|
20230825,112700,104622770,12910,12910,12910,12910,10
|
|
20230825,112600,104493670,12910,12910,12910,12910,0
|
|
20230825,112500,104493670,12910,12910,12910,12910,15
|
|
20230825,112400,104300020,12910,12910,12910,12910,0
|
|
20230825,112300,104300020,12910,12910,12910,12910,3
|
|
20230825,112200,104261290,12920,12920,12920,12920,0
|
|
20230825,112100,104261290,12920,12920,12920,12920,0
|
|
20230825,112000,104261290,12920,12920,12920,12920,1
|
|
20230825,111900,104248370,12920,12920,12920,12920,0
|
|
20230825,111800,104248370,12920,12920,12920,12920,0
|
|
20230825,111700,104248370,12920,12920,12920,12920,1
|
|
20230825,111600,104235450,12900,12920,12920,12900,7
|
|
20230825,111500,104145050,12920,12920,12920,12920,50
|
|
20230825,111400,103499050,12910,12910,12910,12910,0
|
|
20230825,111300,103499050,12910,12910,12910,12910,8
|
|
20230825,111200,103395770,12910,12910,12910,12910,134
|
|
20230825,111100,101665830,12920,12920,12920,12920,0
|
|
20230825,111000,101665830,12920,12920,12920,12920,0
|
|
20230825,110900,101665830,12920,12920,12920,12920,0
|
|
20230825,110800,101665830,12920,12920,12920,12920,11
|
|
20230825,110700,101523710,12900,12900,12900,12900,0
|
|
20230825,110600,101523710,12900,12900,12900,12900,0
|
|
20230825,110500,101523710,12900,12900,12900,12900,8
|
|
20230825,110400,101420510,12910,12910,12910,12910,3
|
|
20230825,110300,101381780,12910,12910,12910,12910,0
|
|
20230825,110200,101381780,12910,12910,12910,12910,0
|
|
20230825,110100,101381780,12910,12910,12910,12910,0
|
|
20230825,110000,101381780,12910,12910,12910,12910,0
|
|
20230825,105900,101381780,12910,12910,12910,12910,1
|
|
20230825,105800,101368870,12910,12910,12910,12910,0
|
|
20230825,105700,101368870,12910,12910,12910,12910,0
|
|
20230825,105600,101368870,12910,12910,12910,12910,0
|
|
20230825,105500,101368870,12910,12910,12910,12910,32
|
|
20230825,105400,100955750,12920,12920,12920,12920,204
|
|
20230825,105300,98320070,12920,12920,12920,12920,0
|
|
20230825,105200,98320070,12920,12920,12920,12920,5
|
|
20230825,105100,98255470,12900,12900,12900,12900,0
|
|
20230825,105000,98255470,12900,12900,12900,12900,0
|
|
20230825,104900,98255470,12900,12900,12900,12900,0
|
|
20230825,104800,98255470,12900,12900,12900,12900,0
|
|
20230825,104700,98255470,12900,12900,12900,12900,0
|
|
20230825,104600,98255470,12900,12900,12900,12900,140
|
|
20230825,104500,96449470,12900,12900,12900,12900,0
|
|
20230825,104400,96449470,12900,12900,12900,12900,138
|
|
20230825,104300,94669270,12900,12900,12900,12900,0
|
|
20230825,104200,94669270,12900,12900,12900,12900,0
|
|
20230825,104100,94669270,12900,12900,12900,12900,0
|
|
20230825,104000,94669270,12900,12900,12900,12900,1
|
|
20230825,103900,94656370,12900,12900,12900,12900,0
|
|
20230825,103800,94656370,12900,12900,12900,12900,4
|
|
20230825,103700,94604770,12900,12900,12900,12900,0
|
|
20230825,103600,94604770,12900,12900,12900,12900,0
|
|
20230825,103500,94604770,12900,12910,12910,12900,290
|
|
20230825,103400,90863260,12910,12910,12910,12910,90
|
|
20230825,103300,89701360,12910,12910,12910,12910,0
|
|
20230825,103200,89701360,12910,12910,12910,12910,0
|
|
20230825,103100,89701360,12910,12910,12910,12910,0
|
|
20230825,103000,89701360,12910,12910,12910,12910,83
|
|
20230825,102900,88629830,12910,12910,12910,12910,68
|
|
20230825,102800,87751950,12910,12910,12910,12910,0
|
|
20230825,102700,87751950,12910,12910,12910,12910,121
|
|
20230825,102600,86189840,12920,12920,12920,12920,5
|
|
20230825,102500,86125240,12920,12930,12930,12920,163
|
|
20230825,102400,84019180,12920,12920,12920,12920,128
|
|
20230825,102300,82365420,12920,12920,12920,12920,0
|
|
20230825,102200,82365420,12920,12920,12920,12920,10
|
|
20230825,102100,82236220,12920,12920,12920,12920,10
|
|
20230825,102000,82107020,12910,12910,12910,12910,0
|
|
20230825,101900,82107020,12910,12910,12910,12910,0
|
|
20230825,101800,82107020,12910,12910,12910,12910,2
|
|
20230825,101700,82081200,12910,12910,12910,12910,0
|
|
20230825,101600,82081200,12910,12910,12910,12910,4
|
|
20230825,101500,82029560,12900,12900,12900,12900,155
|
|
20230825,101400,80030060,12900,12900,12900,12900,65
|
|
20230825,101300,79191560,12890,12890,12890,12890,470
|
|
20230825,101200,73133260,12890,12890,12890,12890,0
|
|
20230825,101100,73133260,12890,12890,12890,12890,0
|
|
20230825,101000,73133260,12890,12890,12890,12890,0
|
|
20230825,100900,73133260,12890,12890,12890,12890,0
|
|
20230825,100800,73133260,12890,12890,12890,12890,0
|
|
20230825,100700,73133260,12890,12890,12890,12890,0
|
|
20230825,100600,73133260,12890,12890,12890,12890,0
|
|
20230825,100500,73133260,12890,12890,12890,12890,0
|
|
20230825,100400,73133260,12890,12880,12890,12880,259
|
|
20230825,100300,69797020,12870,12870,12870,12870,0
|
|
20230825,100200,69797020,12870,12870,12870,12870,0
|
|
20230825,100100,69797020,12870,12870,12870,12870,0
|
|
20230825,100000,69797020,12870,12880,12880,12870,71
|
|
20230825,095900,68883040,12870,12870,12870,12870,2
|
|
20230825,095800,68857300,12870,12870,12870,12870,1
|
|
20230825,095700,68844430,12880,12880,12880,12880,2
|
|
20230825,095600,68818670,12870,12870,12870,12870,0
|
|
20230825,095500,68818670,12870,12870,12870,12870,133
|
|
20230825,095400,67106960,12870,12870,12870,12870,49
|
|
20230825,095300,66476330,12860,12860,12860,12860,0
|
|
20230825,095200,66476330,12860,12860,12860,12860,0
|
|
20230825,095100,66476330,12860,12880,12880,12860,112
|
|
20230825,095000,65035400,12880,12880,12880,12880,1
|
|
20230825,094900,65022520,12880,12880,12880,12880,0
|
|
20230825,094800,65022520,12880,12880,12880,12880,4
|
|
20230825,094700,64971000,12880,12880,12880,12880,0
|
|
20230825,094600,64971000,12880,12860,12880,12860,820
|
|
20230825,094500,54422190,12860,12860,12860,12860,125
|
|
20230825,094400,52814690,12860,12860,12860,12860,50
|
|
20230825,094300,52171690,12870,12870,12870,12870,174
|
|
20230825,094200,49932310,12870,12880,12880,12870,62
|
|
20230825,094100,49134020,12880,12880,12880,12880,11
|
|
20230825,094000,48992340,12880,12880,12880,12880,353
|
|
20230825,093900,44445700,12890,12890,12890,12890,112
|
|
20230825,093800,43002020,12910,12910,12910,12910,0
|
|
20230825,093700,43002020,12910,12900,12910,12900,7
|
|
20230825,093600,42911660,12900,12910,12910,12900,12
|
|
20230825,093500,42756850,12910,12910,12910,12910,3
|
|
20230825,093400,42718120,12910,12910,12910,12910,0
|
|
20230825,093300,42718120,12910,12910,12910,12910,0
|
|
20230825,093200,42718120,12910,12910,12910,12910,6
|
|
20230825,093100,42640660,12880,12880,12880,12880,0
|
|
20230825,093000,42640660,12880,12890,12900,12880,242
|
|
20230825,092900,39520310,12900,12900,12900,12900,5
|
|
20230825,092800,39455810,12890,12890,12890,12890,100
|
|
20230825,092700,38166810,12890,12890,12890,12890,130
|
|
20230825,092600,36491110,12900,12900,12900,12900,1
|
|
20230825,092500,36478210,12890,12890,12890,12890,0
|
|
20230825,092400,36478210,12890,12890,12890,12890,0
|
|
20230825,092300,36478210,12890,12890,12890,12890,0
|
|
20230825,092200,36478210,12890,12890,12890,12890,0
|
|
20230825,092100,36478210,12890,12890,12890,12890,0
|
|
20230825,092000,36478210,12890,12890,12890,12890,14
|
|
20230825,091900,36297750,12890,12890,12890,12890,0
|
|
20230825,091800,36297750,12890,12890,12890,12890,8
|
|
20230825,091700,36194630,12890,12890,12890,12890,80
|
|
20230825,091600,35163430,12890,12890,12890,12890,19
|
|
20230825,091500,34918520,12890,12890,12890,12890,5
|
|
20230825,091400,34854070,12900,12900,12900,12900,0
|
|
20230825,091300,34854070,12900,12900,12900,12900,0
|
|
20230825,091200,34854070,12900,12900,12900,12900,500
|
|
20230825,091100,28404070,12920,12920,12920,12920,1
|
|
20230825,091000,28391150,12920,12920,12920,12920,300
|
|
20230825,090900,24515150,12930,12930,12930,12930,2
|
|
20230825,090800,24489290,12930,12940,12940,12930,6
|
|
20230825,090700,24411670,12940,12940,12940,12940,1
|
|
20230825,090600,24398730,12940,12880,12940,12880,743
|
|
20230825,090500,14828830,12880,12880,12880,12880,341
|
|
20230825,090400,10436750,12870,12870,12870,12870,10
|
|
20230825,090300,10308050,12880,12890,12890,12880,422
|
|
20230825,090200,4872270,12890,12890,12890,12890,0
|
|
20230825,090100,4872270,12890,12940,12940,12890,208
|
|
20230825,090000,2186860,12940,12940,12940,12940,169
|