692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,202900,285686560,12980,12980,12980,12980,984
|
|
20230802,202800,285686560,12980,12980,12980,12980,0
|
|
20230802,202700,285686560,12980,12980,12980,12980,0
|
|
20230802,202600,285686560,12980,12980,12980,12980,0
|
|
20230802,202500,285686560,12980,12980,12980,12980,0
|
|
20230802,202400,285686560,12980,12980,12980,12980,0
|
|
20230802,202300,285686560,12980,12980,12980,12980,0
|
|
20230802,202200,285686560,12980,12980,12980,12980,0
|
|
20230802,202100,285686560,12980,12980,12980,12980,0
|
|
20230802,202000,285686560,12980,12980,12980,12980,0
|
|
20230802,201900,285686560,12980,12980,12980,12980,0
|
|
20230802,201800,285686560,12980,12980,12980,12980,0
|
|
20230802,201700,285686560,12980,12980,12980,12980,0
|
|
20230802,201600,285686560,12980,12980,12980,12980,0
|
|
20230802,201500,285686560,12980,12980,12980,12980,0
|
|
20230802,201400,285686560,12980,12980,12980,12980,0
|
|
20230802,201300,285686560,12980,12980,12980,12980,0
|
|
20230802,201200,285686560,12980,12980,12980,12980,0
|
|
20230802,201100,285686560,12980,12980,12980,12980,0
|
|
20230802,201000,285686560,12980,12980,12980,12980,0
|
|
20230802,200900,285686560,12980,12980,12980,12980,0
|
|
20230802,200800,285686560,12980,12980,12980,12980,0
|
|
20230802,200700,285686560,12980,12980,12980,12980,0
|
|
20230802,200600,285686560,12980,12980,12980,12980,0
|
|
20230802,200500,285686560,12980,12980,12980,12980,0
|
|
20230802,200400,285686560,12980,12980,12980,12980,0
|
|
20230802,200300,285686560,12980,12980,12980,12980,0
|
|
20230802,200200,285686560,12980,12980,12980,12980,0
|
|
20230802,200100,285686560,12980,12980,12980,12980,0
|
|
20230802,200000,285686560,12980,12980,12980,12980,0
|
|
20230802,195900,285686560,12980,12980,12980,12980,984
|
|
20230802,195800,285686560,12980,12980,12980,12980,0
|
|
20230802,195700,285686560,12980,12980,12980,12980,0
|
|
20230802,195600,285686560,12980,12980,12980,12980,0
|
|
20230802,195500,285686560,12980,12980,12980,12980,0
|
|
20230802,195400,285686560,12980,12980,12980,12980,0
|
|
20230802,195300,285686560,12980,12980,12980,12980,0
|
|
20230802,195200,285686560,12980,12980,12980,12980,0
|
|
20230802,195100,285686560,12980,12980,12980,12980,0
|
|
20230802,195000,285686560,12980,12980,12980,12980,0
|
|
20230802,194900,285686560,12980,12980,12980,12980,0
|
|
20230802,194800,285686560,12980,12980,12980,12980,0
|
|
20230802,194700,285686560,12980,12980,12980,12980,0
|
|
20230802,194600,285686560,12980,12980,12980,12980,0
|
|
20230802,194500,285686560,12980,12980,12980,12980,0
|
|
20230802,194400,285686560,12980,12980,12980,12980,0
|
|
20230802,194300,285686560,12980,12980,12980,12980,0
|
|
20230802,194200,285686560,12980,12980,12980,12980,0
|
|
20230802,194100,285686560,12980,12980,12980,12980,0
|
|
20230802,194000,285686560,12980,12980,12980,12980,0
|
|
20230802,193900,285686560,12980,12980,12980,12980,0
|
|
20230802,193800,285686560,12980,12980,12980,12980,0
|
|
20230802,193700,285686560,12980,12980,12980,12980,0
|
|
20230802,193600,285686560,12980,12980,12980,12980,0
|
|
20230802,193500,285686560,12980,12980,12980,12980,0
|
|
20230802,193400,285686560,12980,12980,12980,12980,0
|
|
20230802,193300,285686560,12980,12980,12980,12980,0
|
|
20230802,193200,285686560,12980,12980,12980,12980,0
|
|
20230802,193100,285686560,12980,12980,12980,12980,0
|
|
20230802,193000,285686560,12980,12980,12980,12980,0
|
|
20230802,192900,285686560,12980,12980,12980,12980,984
|
|
20230802,192800,285686560,12980,12980,12980,12980,0
|
|
20230802,192700,285686560,12980,12980,12980,12980,0
|
|
20230802,192600,285686560,12980,12980,12980,12980,0
|
|
20230802,192500,285686560,12980,12980,12980,12980,0
|
|
20230802,192400,285686560,12980,12980,12980,12980,0
|
|
20230802,192300,285686560,12980,12980,12980,12980,0
|
|
20230802,192200,285686560,12980,12980,12980,12980,0
|
|
20230802,192100,285686560,12980,12980,12980,12980,0
|
|
20230802,192000,285686560,12980,12980,12980,12980,0
|
|
20230802,191900,285686560,12980,12980,12980,12980,0
|
|
20230802,191800,285686560,12980,12980,12980,12980,0
|
|
20230802,191700,285686560,12980,12980,12980,12980,0
|
|
20230802,191600,285686560,12980,12980,12980,12980,0
|
|
20230802,191500,285686560,12980,12980,12980,12980,0
|
|
20230802,191400,285686560,12980,12980,12980,12980,0
|
|
20230802,191300,285686560,12980,12980,12980,12980,0
|
|
20230802,191200,285686560,12980,12980,12980,12980,0
|
|
20230802,191100,285686560,12980,12980,12980,12980,0
|
|
20230802,191000,285686560,12980,12980,12980,12980,0
|
|
20230802,190900,285686560,12980,12980,12980,12980,0
|
|
20230802,190800,285686560,12980,12980,12980,12980,0
|
|
20230802,190700,285686560,12980,12980,12980,12980,0
|
|
20230802,190600,285686560,12980,12980,12980,12980,0
|
|
20230802,190500,285686560,12980,12980,12980,12980,0
|
|
20230802,190400,285686560,12980,12980,12980,12980,0
|
|
20230802,190300,285686560,12980,12980,12980,12980,0
|
|
20230802,190200,285686560,12980,12980,12980,12980,0
|
|
20230802,190100,285686560,12980,12980,12980,12980,0
|
|
20230802,190000,285686560,12980,12980,12980,12980,0
|
|
20230802,185900,285686560,12980,12980,12980,12980,984
|
|
20230802,185800,285686560,12980,12980,12980,12980,0
|
|
20230802,185700,285686560,12980,12980,12980,12980,0
|
|
20230802,185600,285686560,12980,12980,12980,12980,0
|
|
20230802,185500,285686560,12980,12980,12980,12980,0
|
|
20230802,185400,285686560,12980,12980,12980,12980,0
|
|
20230802,185300,285686560,12980,12980,12980,12980,0
|
|
20230802,185200,285686560,12980,12980,12980,12980,0
|
|
20230802,185100,285686560,12980,12980,12980,12980,0
|
|
20230802,185000,285686560,12980,12980,12980,12980,0
|
|
20230802,184900,285686560,12980,12980,12980,12980,0
|
|
20230802,184800,285686560,12980,12980,12980,12980,0
|
|
20230802,184700,285686560,12980,12980,12980,12980,0
|
|
20230802,184600,285686560,12980,12980,12980,12980,0
|
|
20230802,184500,285686560,12980,12980,12980,12980,0
|
|
20230802,184400,285686560,12980,12980,12980,12980,0
|
|
20230802,184300,285686560,12980,12980,12980,12980,0
|
|
20230802,184200,285686560,12980,12980,12980,12980,0
|
|
20230802,184100,285686560,12980,12980,12980,12980,0
|
|
20230802,184000,285686560,12980,12980,12980,12980,0
|
|
20230802,183900,285686560,12980,12980,12980,12980,0
|
|
20230802,183800,285686560,12980,12980,12980,12980,0
|
|
20230802,183700,285686560,12980,12980,12980,12980,0
|
|
20230802,183600,285686560,12980,12980,12980,12980,0
|
|
20230802,183500,285686560,12980,12980,12980,12980,0
|
|
20230802,183400,285686560,12980,12980,12980,12980,0
|
|
20230802,183300,285686560,12980,12980,12980,12980,0
|
|
20230802,183200,285686560,12980,12980,12980,12980,0
|
|
20230802,183100,285686560,12980,12980,12980,12980,0
|
|
20230802,183000,285686560,12980,12980,12980,12980,0
|
|
20230802,182900,285686560,12980,12980,12980,12980,984
|
|
20230802,182800,285686560,12980,12980,12980,12980,0
|
|
20230802,182700,285686560,12980,12980,12980,12980,0
|
|
20230802,182600,285686560,12980,12980,12980,12980,0
|
|
20230802,182500,285686560,12980,12980,12980,12980,0
|
|
20230802,182400,285686560,12980,12980,12980,12980,0
|
|
20230802,182300,285686560,12980,12980,12980,12980,0
|
|
20230802,182200,285686560,12980,12980,12980,12980,0
|
|
20230802,182100,285686560,12980,12980,12980,12980,0
|
|
20230802,182000,285686560,12980,12980,12980,12980,0
|
|
20230802,181900,285686560,12980,12980,12980,12980,0
|
|
20230802,181800,285686560,12980,12980,12980,12980,0
|
|
20230802,181700,285686560,12980,12980,12980,12980,0
|
|
20230802,181600,285686560,12980,12980,12980,12980,0
|
|
20230802,181500,285686560,12980,12980,12980,12980,0
|
|
20230802,181400,285686560,12980,12980,12980,12980,0
|
|
20230802,181300,285686560,12980,12980,12980,12980,0
|
|
20230802,181200,285686560,12980,12980,12980,12980,0
|
|
20230802,181100,285686560,12980,12980,12980,12980,0
|
|
20230802,181000,285686560,12980,12980,12980,12980,0
|
|
20230802,180900,285686560,12980,12980,12980,12980,0
|
|
20230802,180800,285686560,12980,12980,12980,12980,0
|
|
20230802,180700,285686560,12980,12980,12980,12980,0
|
|
20230802,180600,285686560,12980,12980,12980,12980,0
|
|
20230802,180500,285686560,12980,12980,12980,12980,0
|
|
20230802,180400,285686560,12980,12980,12980,12980,0
|
|
20230802,180300,285686560,12980,12980,12980,12980,0
|
|
20230802,180200,285686560,12980,12980,12980,12980,0
|
|
20230802,180100,285686560,12980,12980,12980,12980,0
|
|
20230802,180000,285686560,12980,12980,12980,12980,0
|
|
20230802,175900,285686560,12980,12980,12980,12980,984
|
|
20230802,175800,285686560,12980,12980,12980,12980,0
|
|
20230802,175700,285686560,12980,12980,12980,12980,0
|
|
20230802,175600,285686560,12980,12980,12980,12980,0
|
|
20230802,175500,285686560,12980,12980,12980,12980,0
|
|
20230802,175400,285686560,12980,12980,12980,12980,0
|
|
20230802,175300,285686560,12980,12980,12980,12980,0
|
|
20230802,175200,285686560,12980,12980,12980,12980,0
|
|
20230802,175100,285686560,12980,12980,12980,12980,0
|
|
20230802,175000,285686560,12980,12980,12980,12980,0
|
|
20230802,174900,285686560,12980,12980,12980,12980,0
|
|
20230802,174800,285686560,12980,12980,12980,12980,0
|
|
20230802,174700,285686560,12980,12980,12980,12980,0
|
|
20230802,174600,285686560,12980,12980,12980,12980,0
|
|
20230802,174500,285686560,12980,12980,12980,12980,0
|
|
20230802,174400,285686560,12980,12980,12980,12980,0
|
|
20230802,174300,285686560,12980,12980,12980,12980,0
|
|
20230802,174200,285686560,12980,12980,12980,12980,0
|
|
20230802,174100,285686560,12980,12980,12980,12980,0
|
|
20230802,174000,285686560,12980,12980,12980,12980,0
|
|
20230802,173900,285686560,12980,12980,12980,12980,0
|
|
20230802,173800,285686560,12980,12980,12980,12980,0
|
|
20230802,173700,285686560,12980,12980,12980,12980,0
|
|
20230802,173600,285686560,12980,12980,12980,12980,0
|
|
20230802,173500,285686560,12980,12980,12980,12980,0
|
|
20230802,173400,285686560,12980,12980,12980,12980,0
|
|
20230802,173300,285686560,12980,12980,12980,12980,0
|
|
20230802,173200,285686560,12980,12980,12980,12980,0
|
|
20230802,173100,285686560,12980,12980,12980,12980,0
|
|
20230802,173000,285686560,12980,12980,12980,12980,0
|
|
20230802,172900,285686560,12980,12980,12980,12980,984
|
|
20230802,172800,285686560,12980,12980,12980,12980,0
|
|
20230802,172700,285686560,12980,12980,12980,12980,0
|
|
20230802,172600,285686560,12980,12980,12980,12980,0
|
|
20230802,172500,285686560,12980,12980,12980,12980,0
|
|
20230802,172400,285686560,12980,12980,12980,12980,0
|
|
20230802,172300,285686560,12980,12980,12980,12980,0
|
|
20230802,172200,285686560,12980,12980,12980,12980,0
|
|
20230802,172100,285686560,12980,12980,12980,12980,0
|
|
20230802,172000,285686560,12980,12980,12980,12980,0
|
|
20230802,171900,285686560,12980,12980,12980,12980,0
|
|
20230802,171800,285686560,12980,12980,12980,12980,0
|
|
20230802,171700,285686560,12980,12980,12980,12980,0
|
|
20230802,171600,285686560,12980,12980,12980,12980,0
|
|
20230802,171500,285686560,12980,12980,12980,12980,0
|
|
20230802,171400,285686560,12980,12980,12980,12980,0
|
|
20230802,171300,285686560,12980,12980,12980,12980,0
|
|
20230802,171200,285686560,12980,12980,12980,12980,0
|
|
20230802,171100,285686560,12980,12980,12980,12980,0
|
|
20230802,171000,285686560,12980,12980,12980,12980,0
|
|
20230802,170900,285686560,12980,12980,12980,12980,0
|
|
20230802,170800,285686560,12980,12980,12980,12980,0
|
|
20230802,170700,285686560,12980,12980,12980,12980,0
|
|
20230802,170600,285686560,12980,12980,12980,12980,0
|
|
20230802,170500,285686560,12980,12980,12980,12980,0
|
|
20230802,170400,285686560,12980,12980,12980,12980,0
|
|
20230802,170300,285686560,12980,12980,12980,12980,0
|
|
20230802,170200,285686560,12980,12980,12980,12980,0
|
|
20230802,170100,285686560,12980,12980,12980,12980,0
|
|
20230802,170000,285686560,12980,12980,12980,12980,0
|
|
20230802,165900,285686560,12980,12980,12980,12980,984
|
|
20230802,165800,285686560,12980,12980,12980,12980,0
|
|
20230802,165700,285686560,12980,12980,12980,12980,0
|
|
20230802,165600,285686560,12980,12980,12980,12980,0
|
|
20230802,165500,285686560,12980,12980,12980,12980,0
|
|
20230802,165400,285686560,12980,12980,12980,12980,0
|
|
20230802,165300,285686560,12980,12980,12980,12980,0
|
|
20230802,165200,285686560,12980,12980,12980,12980,0
|
|
20230802,165100,285686560,12980,12980,12980,12980,0
|
|
20230802,165000,285686560,12980,12980,12980,12980,0
|
|
20230802,164900,285686560,12980,12980,12980,12980,0
|
|
20230802,164800,285686560,12980,12980,12980,12980,0
|
|
20230802,164700,285686560,12980,12980,12980,12980,0
|
|
20230802,164600,285686560,12980,12980,12980,12980,0
|
|
20230802,164500,285686560,12980,12980,12980,12980,0
|
|
20230802,164400,285686560,12980,12980,12980,12980,0
|
|
20230802,164300,285686560,12980,12980,12980,12980,0
|
|
20230802,164200,285686560,12980,12980,12980,12980,0
|
|
20230802,164100,285686560,12980,12980,12980,12980,0
|
|
20230802,164000,285686560,12980,12980,12980,12980,0
|
|
20230802,163900,285686560,12980,12980,12980,12980,0
|
|
20230802,163800,285686560,12980,12980,12980,12980,0
|
|
20230802,163700,285686560,12980,12980,12980,12980,0
|
|
20230802,163600,285686560,12980,12980,12980,12980,0
|
|
20230802,163500,285686560,12980,12980,12980,12980,0
|
|
20230802,163400,285686560,12980,12980,12980,12980,0
|
|
20230802,163300,285686560,12980,12980,12980,12980,0
|
|
20230802,163200,285686560,12980,12980,12980,12980,0
|
|
20230802,163100,285686560,12980,12980,12980,12980,0
|
|
20230802,163000,285686560,12980,12980,12980,12980,0
|
|
20230802,162900,285686560,12980,12980,12980,12980,984
|
|
20230802,162800,285686560,12980,12980,12980,12980,0
|
|
20230802,162700,285686560,12980,12980,12980,12980,0
|
|
20230802,162600,285686560,12980,12980,12980,12980,0
|
|
20230802,162500,285686560,12980,12980,12980,12980,0
|
|
20230802,162400,285686560,12980,12980,12980,12980,0
|
|
20230802,162300,285686560,12980,12980,12980,12980,0
|
|
20230802,162200,285686560,12980,12980,12980,12980,0
|
|
20230802,162100,285686560,12980,12980,12980,12980,0
|
|
20230802,162000,285686560,12980,12980,12980,12980,0
|
|
20230802,161900,285686560,12980,12980,12980,12980,0
|
|
20230802,161800,285686560,12980,12980,12980,12980,0
|
|
20230802,161700,285686560,12980,12980,12980,12980,0
|
|
20230802,161600,285686560,12980,12980,12980,12980,0
|
|
20230802,161500,285686560,12980,12980,12980,12980,0
|
|
20230802,161400,285686560,12980,12980,12980,12980,0
|
|
20230802,161300,285686560,12980,12980,12980,12980,0
|
|
20230802,161200,285686560,12980,12980,12980,12980,0
|
|
20230802,161100,285686560,12980,12980,12980,12980,0
|
|
20230802,161000,285686560,12980,12980,12980,12980,0
|
|
20230802,160900,285686560,12980,12980,12980,12980,0
|
|
20230802,160800,285686560,12980,12980,12980,12980,0
|
|
20230802,160700,285686560,12980,12980,12980,12980,0
|
|
20230802,160600,285686560,12980,12980,12980,12980,0
|
|
20230802,160500,285686560,12980,12980,12980,12980,0
|
|
20230802,160400,285686560,12980,12980,12980,12980,0
|
|
20230802,160300,285686560,12980,12980,12980,12980,0
|
|
20230802,160200,285686560,12980,12980,12980,12980,0
|
|
20230802,160100,285686560,12980,12980,12980,12980,0
|
|
20230802,160000,285686560,12980,12980,12980,12980,0
|
|
20230802,155900,285686560,12980,12980,12980,12980,984
|
|
20230802,155800,285686560,12980,12980,12980,12980,0
|
|
20230802,155700,285686560,12980,12980,12980,12980,0
|
|
20230802,155600,285686560,12980,12980,12980,12980,0
|
|
20230802,155500,285686560,12980,12980,12980,12980,0
|
|
20230802,155400,285686560,12980,12980,12980,12980,0
|
|
20230802,155300,285686560,12980,12980,12980,12980,0
|
|
20230802,155200,285686560,12980,12980,12980,12980,0
|
|
20230802,155100,285686560,12980,12980,12980,12980,0
|
|
20230802,155000,285686560,12980,12980,12980,12980,0
|
|
20230802,154900,285686560,12980,12980,12980,12980,0
|
|
20230802,154800,285686560,12980,12980,12980,12980,0
|
|
20230802,154700,285686560,12980,12980,12980,12980,0
|
|
20230802,154600,285686560,12980,12980,12980,12980,0
|
|
20230802,154500,285686560,12980,12980,12980,12980,0
|
|
20230802,154400,285686560,12980,12980,12980,12980,0
|
|
20230802,154300,285686560,12980,12980,12980,12980,0
|
|
20230802,154200,285686560,12980,12980,12980,12980,0
|
|
20230802,154100,285686560,12980,12980,12980,12980,0
|
|
20230802,154000,285686560,12980,12980,12980,12980,0
|
|
20230802,153900,285686560,12980,12980,12980,12980,0
|
|
20230802,153800,285686560,12980,12980,12980,12980,0
|
|
20230802,153700,285686560,12980,12980,12980,12980,0
|
|
20230802,153600,285686560,12980,12980,12980,12980,0
|
|
20230802,153500,285686560,12980,12980,12980,12980,0
|
|
20230802,153400,285686560,12980,12980,12980,12980,0
|
|
20230802,153300,285686560,12980,12980,12980,12980,0
|
|
20230802,153200,285686560,12980,12980,12980,12980,0
|
|
20230802,153100,285686560,12980,12980,12980,12980,0
|
|
20230802,153000,285686560,12980,12980,12980,12980,984
|
|
20230802,152900,272914240,12860,12860,12860,12860,0
|
|
20230802,152800,272914240,12860,12860,12860,12860,0
|
|
20230802,152700,272914240,12860,12860,12860,12860,0
|
|
20230802,152600,272914240,12860,12860,12860,12860,0
|
|
20230802,152500,272914240,12860,12860,12860,12860,0
|
|
20230802,152400,272914240,12860,12860,12860,12860,0
|
|
20230802,152300,272914240,12860,12860,12860,12860,0
|
|
20230802,152200,272914240,12860,12860,12860,12860,0
|
|
20230802,152100,272914240,12860,12860,12860,12860,0
|
|
20230802,152000,272914240,12860,12860,12860,12860,0
|
|
20230802,151900,272914240,12860,12800,12860,12800,2073
|
|
20230802,151800,246323420,12800,12800,12800,12800,69
|
|
20230802,151700,245440220,12800,12750,12800,12750,39
|
|
20230802,151600,244942920,12800,12800,12800,12800,0
|
|
20230802,151500,244942920,12800,12800,12800,12800,0
|
|
20230802,151400,244942920,12800,12760,12800,12760,33
|
|
20230802,151300,244521800,12760,12760,12760,12760,5
|
|
20230802,151200,244458000,12810,12810,12810,12810,0
|
|
20230802,151100,244458000,12810,12810,12810,12810,0
|
|
20230802,151000,244458000,12810,12770,12810,12770,38
|
|
20230802,150900,243972700,12770,12810,12810,12770,21
|
|
20230802,150800,243704490,12810,12810,12810,12810,0
|
|
20230802,150700,243704490,12810,12800,12810,12800,250
|
|
20230802,150600,240503360,12750,12760,12760,12750,1173
|
|
20230802,150500,225546460,12800,12800,12800,12800,0
|
|
20230802,150400,225546460,12800,12800,12800,12800,1
|
|
20230802,150300,225533660,12750,12750,12750,12750,1
|
|
20230802,150200,225520910,12750,12750,12750,12750,36
|
|
20230802,150100,225061910,12800,12800,12800,12800,0
|
|
20230802,150000,225061910,12800,12800,12800,12800,0
|
|
20230802,145900,225061910,12800,12800,12800,12800,1
|
|
20230802,145800,225049110,12760,12770,12800,12760,438
|
|
20230802,145700,219448300,12770,12770,12770,12770,7
|
|
20230802,145600,219358910,12780,12780,12780,12780,0
|
|
20230802,145500,219358910,12780,12760,12780,12760,38
|
|
20230802,145400,218874010,12800,12800,12800,12800,0
|
|
20230802,145300,218874010,12800,12800,12800,12800,0
|
|
20230802,145200,218874010,12800,12790,12800,12790,151
|
|
20230802,145100,216942210,12760,12760,12760,12760,37
|
|
20230802,145000,216470090,12800,12800,12800,12800,0
|
|
20230802,144900,216470090,12800,12800,12800,12800,100
|
|
20230802,144800,215190090,12800,12800,12800,12800,0
|
|
20230802,144700,215190090,12800,12770,12800,12770,101
|
|
20230802,144600,213898400,12800,12790,12800,12790,4
|
|
20230802,144500,213847230,12770,12770,12770,12770,0
|
|
20230802,144400,213847230,12770,12770,12770,12770,34
|
|
20230802,144300,213413050,12770,12770,12770,12770,4
|
|
20230802,144200,213361970,12800,12800,12800,12800,0
|
|
20230802,144100,213361970,12800,12770,12800,12770,201
|
|
20230802,144000,210790230,12800,12770,12800,12770,30
|
|
20230802,143900,210407100,12770,12790,12790,12770,108
|
|
20230802,143800,209025940,12800,12770,12800,12770,106
|
|
20230802,143700,207669180,12770,12770,12770,12770,4
|
|
20230802,143600,207618100,12800,12770,12800,12770,111
|
|
20230802,143500,206198450,12770,12770,12770,12770,1
|
|
20230802,143400,206185680,12800,12800,12800,12800,0
|
|
20230802,143300,206185680,12800,12790,12800,12790,201
|
|
20230802,143200,203613100,12760,12790,12790,12760,138
|
|
20230802,143100,201849220,12790,12790,12790,12790,0
|
|
20230802,143000,201849220,12790,12790,12790,12790,1
|
|
20230802,142900,201836430,12780,12740,12780,12740,115
|
|
20230802,142800,200367100,12730,12730,12730,12730,38
|
|
20230802,142700,199883360,12740,12740,12740,12740,1
|
|
20230802,142600,199870620,12740,12740,12740,12740,0
|
|
20230802,142500,199870620,12740,12740,12740,12740,0
|
|
20230802,142400,199870620,12740,12740,12740,12740,37
|
|
20230802,142300,199399240,12770,12770,12770,12770,0
|
|
20230802,142200,199399240,12770,12740,12770,12740,222
|
|
20230802,142100,196570870,12740,12740,12740,12740,41
|
|
20230802,142000,196048530,12770,12770,12770,12770,0
|
|
20230802,141900,196048530,12770,12770,12770,12770,0
|
|
20230802,141800,196048530,12770,12750,12770,12750,5
|
|
20230802,141700,195984740,12760,12740,12760,12740,39
|
|
20230802,141600,195487850,12770,12770,12770,12770,0
|
|
20230802,141500,195487850,12770,12750,12770,12750,100
|
|
20230802,141400,194210920,12740,12730,12740,12730,4
|
|
20230802,141300,194159970,12730,12730,12730,12720,47
|
|
20230802,141200,193561750,12780,12780,12780,12780,0
|
|
20230802,141100,193561750,12780,12720,12780,12720,102
|
|
20230802,141000,192264200,12720,12720,12720,12720,0
|
|
20230802,140900,192264200,12720,12720,12720,12720,37
|
|
20230802,140800,191793560,12720,12720,12720,12720,200
|
|
20230802,140700,189249560,12720,12720,12720,12720,0
|
|
20230802,140600,189249560,12720,12720,12720,12720,300
|
|
20230802,140500,185433560,12720,12720,12720,12720,37
|
|
20230802,140400,184962920,12780,12780,12780,12780,0
|
|
20230802,140300,184962920,12780,12780,12780,12780,0
|
|
20230802,140200,184962920,12780,12780,12780,12780,58
|
|
20230802,140100,184221680,12790,12790,12790,12790,0
|
|
20230802,140000,184221680,12790,12780,12790,12780,101
|
|
20230802,135900,182930890,12780,12710,12780,12710,101
|
|
20230802,135800,181647110,12710,12710,12710,12710,38
|
|
20230802,135700,181164130,12780,12770,12780,12770,120
|
|
20230802,135600,179631070,12770,12770,12770,12770,20
|
|
20230802,135500,179375670,12770,12750,12770,12750,24
|
|
20230802,135400,179069510,12740,12720,12740,12720,39
|
|
20230802,135300,178573390,12710,12710,12710,12710,62
|
|
20230802,135200,177785370,12710,12710,12710,12710,0
|
|
20230802,135100,177785370,12710,12710,12710,12710,20
|
|
20230802,135000,177531170,12710,12720,12720,12710,53
|
|
20230802,134900,176857200,12770,12730,12770,12720,8
|
|
20230802,134800,176755330,12740,12740,12740,12740,15
|
|
20230802,134700,176564230,12750,12750,12750,12750,112
|
|
20230802,134600,175136230,12750,12750,12750,12750,0
|
|
20230802,134500,175136230,12750,12750,12750,12750,0
|
|
20230802,134400,175136230,12750,12750,12750,12750,130
|
|
20230802,134300,173478730,12760,12770,12770,12760,145
|
|
20230802,134200,171628450,12780,12780,12780,12780,1
|
|
20230802,134100,171615670,12770,12770,12770,12770,0
|
|
20230802,134000,171615670,12770,12770,12770,12770,0
|
|
20230802,133900,171615670,12770,12770,12770,12770,126
|
|
20230802,133800,170006650,12780,12830,12830,12780,61
|
|
20230802,133700,169227020,12780,12790,12790,12780,190
|
|
20230802,133600,166798380,12830,12790,12830,12790,223
|
|
20230802,133500,163946170,12800,12820,12820,12800,591
|
|
20230802,133400,156378590,12820,12860,12860,12820,100
|
|
20230802,133300,155096130,12860,12860,12860,12860,0
|
|
20230802,133200,155096130,12860,12860,12860,12860,0
|
|
20230802,133100,155096130,12860,12830,12860,12830,71
|
|
20230802,133000,154184830,12830,12830,12830,12830,0
|
|
20230802,132900,154184830,12830,12830,12830,12830,200
|
|
20230802,132800,151618830,12840,12840,12840,12840,6
|
|
20230802,132700,151541790,12870,12870,12870,12870,0
|
|
20230802,132600,151541790,12870,12870,12870,12870,0
|
|
20230802,132500,151541790,12870,12870,12870,12870,97
|
|
20230802,132400,150293400,12870,12840,12870,12840,52
|
|
20230802,132300,149625660,12840,12840,12840,12840,0
|
|
20230802,132200,149625660,12840,12840,12840,12840,0
|
|
20230802,132100,149625660,12840,12840,12840,12840,0
|
|
20230802,132000,149625660,12840,12870,12870,12840,58
|
|
20230802,131900,148879950,12870,12860,12870,12860,2
|
|
20230802,131800,148854220,12850,12850,12850,12850,17
|
|
20230802,131700,148635770,12840,12840,12840,12840,39
|
|
20230802,131600,148135010,12850,12850,12850,12850,20
|
|
20230802,131500,147878010,12870,12870,12870,12870,1
|
|
20230802,131400,147865140,12870,12870,12870,12870,0
|
|
20230802,131300,147865140,12870,12870,12870,12870,16
|
|
20230802,131200,147659220,12870,12870,12870,12870,4
|
|
20230802,131100,147607740,12870,12870,12870,12870,0
|
|
20230802,131000,147607740,12870,12870,12870,12870,0
|
|
20230802,130900,147607740,12870,12850,12870,12850,38
|
|
20230802,130800,147119420,12870,12870,12870,12870,1
|
|
20230802,130700,147106550,12860,12860,12860,12860,0
|
|
20230802,130600,147106550,12860,12860,12860,12860,52
|
|
20230802,130500,146437830,12850,12860,12860,12850,38
|
|
20230802,130400,145949520,12850,12850,12850,12850,0
|
|
20230802,130300,145949520,12850,12850,12850,12850,0
|
|
20230802,130200,145949520,12850,12850,12850,12850,0
|
|
20230802,130100,145949520,12850,12850,12850,12850,37
|
|
20230802,130000,145474070,12850,12850,12850,12850,0
|
|
20230802,125900,145474070,12850,12850,12850,12850,0
|
|
20230802,125800,145474070,12850,12850,12850,12850,33
|
|
20230802,125700,145050020,12840,12840,12840,12840,38
|
|
20230802,125600,144562100,12850,12850,12850,12850,0
|
|
20230802,125500,144562100,12850,12850,12850,12850,1
|
|
20230802,125400,144549250,12850,12860,12860,12850,8
|
|
20230802,125300,144446400,12860,12860,12860,12860,7
|
|
20230802,125200,144356380,12860,12860,12860,12860,0
|
|
20230802,125100,144356380,12860,12860,12860,12860,0
|
|
20230802,125000,144356380,12860,12870,12870,12860,4
|
|
20230802,124900,144304920,12870,12870,12870,12870,3
|
|
20230802,124800,144266310,12830,12830,12830,12830,0
|
|
20230802,124700,144266310,12830,12830,12830,12830,0
|
|
20230802,124600,144266310,12830,12830,12830,12830,37
|
|
20230802,124500,143791600,12830,12830,12830,12830,0
|
|
20230802,124400,143791600,12830,12830,12830,12830,6
|
|
20230802,124300,143714620,12870,12840,12870,12840,55
|
|
20230802,124200,143007800,12830,12840,12840,12830,39
|
|
20230802,124100,142507420,12830,12840,12840,12830,2
|
|
20230802,124000,142481750,12840,12840,12840,12840,1
|
|
20230802,123900,142468910,12840,12840,12840,12840,18
|
|
20230802,123800,142237790,12850,12850,12850,12850,0
|
|
20230802,123700,142237790,12850,12840,12850,12840,2
|
|
20230802,123600,142212100,12840,12840,12840,12840,8
|
|
20230802,123500,142109380,12830,12830,12830,12830,37
|
|
20230802,123400,141634670,12840,12830,12840,12830,2
|
|
20230802,123300,141609000,12840,12840,12840,12840,1
|
|
20230802,123200,141596160,12840,12840,12840,12840,6
|
|
20230802,123100,141519120,12830,12840,12840,12830,38
|
|
20230802,123000,141031570,12840,12840,12840,12840,1
|
|
20230802,122900,141018730,12840,12840,12840,12840,10
|
|
20230802,122800,140890330,12830,12830,12830,12830,60
|
|
20230802,122700,140120530,12830,12840,12850,12830,13
|
|
20230802,122600,139953610,12840,12840,12840,12840,1
|
|
20230802,122500,139940770,12830,12830,12830,12830,0
|
|
20230802,122400,139940770,12830,12830,12830,12830,1
|
|
20230802,122300,139927940,12850,12850,12850,12850,23
|
|
20230802,122200,139632390,12860,12860,12860,12860,0
|
|
20230802,122100,139632390,12860,12860,12860,12860,30
|
|
20230802,122000,139246590,12850,12860,12860,12850,51
|
|
20230802,121900,138590740,12850,12850,12850,12850,0
|
|
20230802,121800,138590740,12850,12830,12850,12830,7
|
|
20230802,121700,138500820,12840,12840,12840,12840,1
|
|
20230802,121600,138487980,12830,12830,12860,12820,120
|
|
20230802,121500,136947380,12840,12840,12840,12840,0
|
|
20230802,121400,136947380,12840,12840,12840,12840,30
|
|
20230802,121300,136562180,12830,12830,12830,12830,0
|
|
20230802,121200,136562180,12830,12850,12850,12830,10
|
|
20230802,121100,136433780,12840,12840,12840,12840,1
|
|
20230802,121000,136420940,12860,12840,12860,12840,34
|
|
20230802,120900,135984140,12830,12830,12830,12830,5
|
|
20230802,120800,135919990,12830,12830,12840,12830,44
|
|
20230802,120700,135355460,12830,12830,12830,12830,0
|
|
20230802,120600,135355460,12830,12830,12830,12830,0
|
|
20230802,120500,135355460,12830,12830,12830,12830,37
|
|
20230802,120400,134880750,12830,12830,12830,12830,1
|
|
20230802,120300,134867920,12840,12840,12840,12840,11
|
|
20230802,120200,134726680,12830,12840,12850,12830,15
|
|
20230802,120100,134534040,12840,12840,12840,12840,38
|
|
20230802,120000,134046120,12840,12840,12840,12840,0
|
|
20230802,115900,134046120,12840,12840,12840,12840,10
|
|
20230802,115800,133917720,12840,12840,12840,12840,0
|
|
20230802,115700,133917720,12840,12840,12840,12840,37
|
|
20230802,115600,133442640,12840,12840,12840,12840,0
|
|
20230802,115500,133442640,12840,12840,12840,12840,1
|
|
20230802,115400,133429800,12840,12850,12850,12840,26
|
|
20230802,115300,133095710,12850,12850,12850,12850,44
|
|
20230802,115200,132530310,12850,12850,12850,12850,32
|
|
20230802,115100,132119110,12850,12850,12850,12850,4
|
|
20230802,115000,132067710,12850,12850,12850,12850,1
|
|
20230802,114900,132054860,12860,12860,12860,12860,20
|
|
20230802,114800,131797660,12850,12860,12860,12850,2
|
|
20230802,114700,131771950,12860,12860,12860,12860,0
|
|
20230802,114600,131771950,12860,12870,12870,12860,138
|
|
20230802,114500,129996970,12860,12860,12860,12860,0
|
|
20230802,114400,129996970,12860,12860,12860,12860,0
|
|
20230802,114300,129996970,12860,12860,12860,12860,0
|
|
20230802,114200,129996970,12860,12860,12860,12860,37
|
|
20230802,114100,129521150,12860,12880,12880,12860,87
|
|
20230802,114000,128402090,12890,12890,12890,12890,2
|
|
20230802,113900,128376310,12910,12910,12910,12910,1
|
|
20230802,113800,128363400,12890,12910,12910,12890,516
|
|
20230802,113700,121708050,12910,12910,12910,12910,0
|
|
20230802,113600,121708050,12910,12910,12910,12910,0
|
|
20230802,113500,121708050,12910,12910,12910,12910,96
|
|
20230802,113400,120468690,12910,12920,12920,12910,149
|
|
20230802,113300,118543980,12930,12930,12930,12930,0
|
|
20230802,113200,118543980,12930,12930,12930,12930,0
|
|
20230802,113100,118543980,12930,12930,12930,12930,56
|
|
20230802,113000,117819900,12930,12980,12980,12930,31
|
|
20230802,112900,117419020,12930,12930,12930,12930,14
|
|
20230802,112800,117238000,12920,12920,12920,12920,40
|
|
20230802,112700,116721200,12930,12930,12930,12930,23
|
|
20230802,112600,116423810,12920,12950,12950,12920,11
|
|
20230802,112500,116281660,12980,12980,12980,12980,0
|
|
20230802,112400,116281660,12980,12980,12980,12980,0
|
|
20230802,112300,116281660,12980,12940,12980,12930,396
|
|
20230802,112200,111157160,12950,12950,12950,12950,0
|
|
20230802,112100,111157160,12950,12950,12950,12950,0
|
|
20230802,112000,111157160,12950,12950,12950,12950,117
|
|
20230802,111900,109642010,12950,12950,12950,12950,41
|
|
20230802,111800,109111060,12960,12960,12960,12960,2
|
|
20230802,111700,109085140,12960,12960,12960,12960,31
|
|
20230802,111600,108683380,12960,12960,12960,12960,0
|
|
20230802,111500,108683380,12960,12960,12960,12960,5
|
|
20230802,111400,108618580,12980,12980,12980,12980,1
|
|
20230802,111300,108605600,12960,12960,12960,12960,0
|
|
20230802,111200,108605600,12960,12960,12960,12960,67
|
|
20230802,111100,107737280,12960,12960,12960,12960,0
|
|
20230802,111000,107737280,12960,12960,12960,12960,0
|
|
20230802,110900,107737280,12960,12970,12970,12960,336
|
|
20230802,110800,103380410,12970,12970,12970,12970,37
|
|
20230802,110700,102900520,12970,12970,12970,12970,0
|
|
20230802,110600,102900520,12970,12970,12970,12970,0
|
|
20230802,110500,102900520,12970,12970,12980,12970,145
|
|
20230802,110400,101019520,12980,12980,12980,12980,1
|
|
20230802,110300,101006540,12990,12990,12990,12990,0
|
|
20230802,110200,101006540,12990,12990,12990,12990,0
|
|
20230802,110100,101006540,12990,12990,12990,12990,0
|
|
20230802,110000,101006540,12990,12990,12990,12990,1922
|
|
20230802,105900,76039760,13050,13050,13050,13050,0
|
|
20230802,105800,76039760,13050,13050,13050,13050,1
|
|
20230802,105700,76026710,12990,12990,12990,12990,37
|
|
20230802,105600,75546080,13050,13050,13050,13050,0
|
|
20230802,105500,75546080,13050,13050,13050,13050,1
|
|
20230802,105400,75533030,12990,13050,13050,12990,3
|
|
20230802,105300,75493990,12990,12990,12990,12990,117
|
|
20230802,105200,73974160,12990,13050,13050,12990,290
|
|
20230802,105100,70200460,12990,12990,12990,12990,0
|
|
20230802,105000,70200460,12990,12990,12990,12990,50
|
|
20230802,104900,69550960,12990,13000,13000,12990,53
|
|
20230802,104800,68862120,13050,13040,13050,13040,100
|
|
20230802,104700,67557130,13050,13050,13050,13050,1
|
|
20230802,104600,67544080,12970,12980,13040,12970,102
|
|
20230802,104500,66215170,12980,12980,12980,12980,37
|
|
20230802,104400,65734910,12980,12980,12980,12980,0
|
|
20230802,104300,65734910,12980,12980,12980,12980,0
|
|
20230802,104200,65734910,12980,12980,12980,12980,0
|
|
20230802,104100,65734910,12980,12980,12980,12980,37
|
|
20230802,104000,65254650,13040,13040,13040,13040,10
|
|
20230802,103900,65124250,12980,12980,12980,12980,0
|
|
20230802,103800,65124250,12980,12980,12980,12980,37
|
|
20230802,103700,64643990,13050,13050,13050,13050,1
|
|
20230802,103600,64630940,12970,12970,12970,12970,40
|
|
20230802,103500,64112140,12970,12970,12970,12970,0
|
|
20230802,103400,64112140,12970,12970,12970,12970,77
|
|
20230802,103300,63113450,13050,13050,13050,13050,0
|
|
20230802,103200,63113450,13050,13050,13050,13050,1
|
|
20230802,103100,63100400,12970,12970,12970,12970,160
|
|
20230802,103000,61025200,12970,12970,12970,12970,38
|
|
20230802,102900,60532340,13050,13050,13050,13050,0
|
|
20230802,102800,60532340,13050,13020,13050,13020,2
|
|
20230802,102700,60506270,12980,12980,12980,12980,400
|
|
20230802,102600,55314270,12980,12980,12980,12980,37
|
|
20230802,102500,54834010,12970,12970,12970,12970,0
|
|
20230802,102400,54834010,12970,12970,12970,12970,10
|
|
20230802,102300,54704310,12970,12970,12970,12970,30
|
|
20230802,102200,54315210,12980,12980,12980,12980,0
|
|
20230802,102100,54315210,12980,12980,12980,12980,0
|
|
20230802,102000,54315210,12980,12990,12990,12980,73
|
|
20230802,101900,53367640,13000,13010,13020,13000,259
|
|
20230802,101800,49999540,13020,13020,13020,13020,0
|
|
20230802,101700,49999540,13020,13010,13020,13010,164
|
|
20230802,101600,47865560,13020,13020,13020,13020,0
|
|
20230802,101500,47865560,13020,13020,13020,13020,2
|
|
20230802,101400,47839520,13050,13050,13050,13050,0
|
|
20230802,101300,47839520,13050,13050,13050,13050,1
|
|
20230802,101200,47826470,13010,13010,13010,13010,0
|
|
20230802,101100,47826470,13010,13010,13050,13010,78
|
|
20230802,101000,46811650,13020,13020,13020,13020,10
|
|
20230802,100900,46681450,13020,13020,13020,13020,0
|
|
20230802,100800,46681450,13020,13020,13020,13020,92
|
|
20230802,100700,45483610,13050,13050,13050,13050,1
|
|
20230802,100600,45470560,13020,13020,13020,13020,0
|
|
20230802,100500,45470560,13020,13020,13020,13020,3
|
|
20230802,100400,45431500,13020,13020,13020,13020,37
|
|
20230802,100300,44949760,13050,13040,13050,13040,2
|
|
20230802,100200,44923670,13040,13040,13040,13040,0
|
|
20230802,100100,44923670,13040,13040,13040,13040,30
|
|
20230802,100000,44532470,13010,13010,13010,13010,38
|
|
20230802,095900,44038090,13050,13050,13050,13050,0
|
|
20230802,095800,44038090,13050,12980,13050,12980,3
|
|
20230802,095700,43999080,12980,12980,12980,12980,34
|
|
20230802,095600,43557760,12980,12980,12980,12980,1
|
|
20230802,095500,43544780,13050,13050,13050,13050,0
|
|
20230802,095400,43544780,13050,13050,13050,13050,0
|
|
20230802,095300,43544780,13050,13050,13050,13050,1
|
|
20230802,095200,43531730,12970,12970,12970,12970,37
|
|
20230802,095100,43051840,13040,13040,13040,13040,0
|
|
20230802,095000,43051840,13040,12960,13040,12960,37
|
|
20230802,094900,42571600,12960,12960,12960,12960,9
|
|
20230802,094800,42454960,13050,13050,13050,13050,0
|
|
20230802,094700,42454960,13050,13050,13050,13050,0
|
|
20230802,094600,42454960,13050,13050,13050,13050,6
|
|
20230802,094500,42376660,12950,12950,12950,12950,98
|
|
20230802,094400,41107560,13050,13000,13050,13000,54
|
|
20230802,094300,40405510,13050,13050,13050,13050,1
|
|
20230802,094200,40392460,13040,13040,13040,13040,0
|
|
20230802,094100,40392460,13040,12960,13040,12960,163
|
|
20230802,094000,38269900,13060,13060,13060,13060,0
|
|
20230802,093900,38269900,13060,13060,13060,13060,0
|
|
20230802,093800,38269900,13060,12970,13060,12970,388
|
|
20230802,093700,33206860,12970,13020,13020,12970,10
|
|
20230802,093600,33077110,13020,13020,13020,13020,1
|
|
20230802,093500,33064090,13020,13020,13020,13020,1
|
|
20230802,093400,33051070,13020,13020,13020,13020,11
|
|
20230802,093300,32907850,13020,13020,13020,13020,170
|
|
20230802,093200,30694450,13060,13050,13060,13050,316
|
|
20230802,093100,26567560,13050,13050,13050,13020,67
|
|
20230802,093000,25695130,13020,13020,13020,13020,38
|
|
20230802,092900,25200370,13020,12990,13020,12990,69
|
|
20230802,092800,24302520,13010,13010,13010,13010,128
|
|
20230802,092700,22637240,12990,12990,12990,12990,16
|
|
20230802,092600,22429400,12980,13010,13010,12980,232
|
|
20230802,092500,19416300,13010,13010,13010,13010,0
|
|
20230802,092400,19416300,13010,13000,13010,13000,40
|
|
20230802,092300,18896240,13000,13000,13000,13000,2
|
|
20230802,092200,18870240,13000,13010,13010,13000,2
|
|
20230802,092100,18844230,13010,13010,13010,13010,0
|
|
20230802,092000,18844230,13010,13010,13010,13010,0
|
|
20230802,091900,18844230,13010,13010,13010,13010,1
|
|
20230802,091800,18831220,12980,13010,13010,12980,38
|
|
20230802,091700,18337950,12980,13010,13010,12980,17
|
|
20230802,091600,18117260,12980,12960,13010,12960,61
|
|
20230802,091500,17326450,12930,12930,12930,12930,38
|
|
20230802,091400,16835110,13010,13010,13010,13010,0
|
|
20230802,091300,16835110,13010,13010,13010,13010,1
|
|
20230802,091200,16822100,12900,12920,12920,12900,100
|
|
20230802,091100,15531830,12910,12910,12910,12910,37
|
|
20230802,091000,15054160,12900,12900,12900,12900,0
|
|
20230802,090900,15054160,12900,12910,12910,12900,236
|
|
20230802,090800,12008870,12900,12910,12910,12900,39
|
|
20230802,090700,11505760,12910,12920,12920,12900,156
|
|
20230802,090600,9492680,12930,12930,12930,12920,396
|
|
20230802,090500,4372460,12940,12960,12960,12940,51
|
|
20230802,090400,3711710,12960,13010,13010,12960,61
|
|
20230802,090300,2920990,12960,13030,13030,12960,70
|
|
20230802,090200,2010860,13040,13050,13050,13040,27
|
|
20230802,090100,1658620,13060,13060,13060,13060,0
|
|
20230802,090000,1658620,13060,13060,13060,13060,127
|