692 lines
34 KiB
CSV
692 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,202900,57741750,12950,12950,12950,12950,349
|
|
20230808,202800,57741750,12950,12950,12950,12950,0
|
|
20230808,202700,57741750,12950,12950,12950,12950,0
|
|
20230808,202600,57741750,12950,12950,12950,12950,0
|
|
20230808,202500,57741750,12950,12950,12950,12950,0
|
|
20230808,202400,57741750,12950,12950,12950,12950,0
|
|
20230808,202300,57741750,12950,12950,12950,12950,0
|
|
20230808,202200,57741750,12950,12950,12950,12950,0
|
|
20230808,202100,57741750,12950,12950,12950,12950,0
|
|
20230808,202000,57741750,12950,12950,12950,12950,0
|
|
20230808,201900,57741750,12950,12950,12950,12950,0
|
|
20230808,201800,57741750,12950,12950,12950,12950,0
|
|
20230808,201700,57741750,12950,12950,12950,12950,0
|
|
20230808,201600,57741750,12950,12950,12950,12950,0
|
|
20230808,201500,57741750,12950,12950,12950,12950,0
|
|
20230808,201400,57741750,12950,12950,12950,12950,0
|
|
20230808,201300,57741750,12950,12950,12950,12950,0
|
|
20230808,201200,57741750,12950,12950,12950,12950,0
|
|
20230808,201100,57741750,12950,12950,12950,12950,0
|
|
20230808,201000,57741750,12950,12950,12950,12950,0
|
|
20230808,200900,57741750,12950,12950,12950,12950,0
|
|
20230808,200800,57741750,12950,12950,12950,12950,0
|
|
20230808,200700,57741750,12950,12950,12950,12950,0
|
|
20230808,200600,57741750,12950,12950,12950,12950,0
|
|
20230808,200500,57741750,12950,12950,12950,12950,0
|
|
20230808,200400,57741750,12950,12950,12950,12950,0
|
|
20230808,200300,57741750,12950,12950,12950,12950,0
|
|
20230808,200200,57741750,12950,12950,12950,12950,0
|
|
20230808,200100,57741750,12950,12950,12950,12950,0
|
|
20230808,200000,57741750,12950,12950,12950,12950,0
|
|
20230808,195900,57741750,12950,12950,12950,12950,349
|
|
20230808,195800,57741750,12950,12950,12950,12950,0
|
|
20230808,195700,57741750,12950,12950,12950,12950,0
|
|
20230808,195600,57741750,12950,12950,12950,12950,0
|
|
20230808,195500,57741750,12950,12950,12950,12950,0
|
|
20230808,195400,57741750,12950,12950,12950,12950,0
|
|
20230808,195300,57741750,12950,12950,12950,12950,0
|
|
20230808,195200,57741750,12950,12950,12950,12950,0
|
|
20230808,195100,57741750,12950,12950,12950,12950,0
|
|
20230808,195000,57741750,12950,12950,12950,12950,0
|
|
20230808,194900,57741750,12950,12950,12950,12950,0
|
|
20230808,194800,57741750,12950,12950,12950,12950,0
|
|
20230808,194700,57741750,12950,12950,12950,12950,0
|
|
20230808,194600,57741750,12950,12950,12950,12950,0
|
|
20230808,194500,57741750,12950,12950,12950,12950,0
|
|
20230808,194400,57741750,12950,12950,12950,12950,0
|
|
20230808,194300,57741750,12950,12950,12950,12950,0
|
|
20230808,194200,57741750,12950,12950,12950,12950,0
|
|
20230808,194100,57741750,12950,12950,12950,12950,0
|
|
20230808,194000,57741750,12950,12950,12950,12950,0
|
|
20230808,193900,57741750,12950,12950,12950,12950,0
|
|
20230808,193800,57741750,12950,12950,12950,12950,0
|
|
20230808,193700,57741750,12950,12950,12950,12950,0
|
|
20230808,193600,57741750,12950,12950,12950,12950,0
|
|
20230808,193500,57741750,12950,12950,12950,12950,0
|
|
20230808,193400,57741750,12950,12950,12950,12950,0
|
|
20230808,193300,57741750,12950,12950,12950,12950,0
|
|
20230808,193200,57741750,12950,12950,12950,12950,0
|
|
20230808,193100,57741750,12950,12950,12950,12950,0
|
|
20230808,193000,57741750,12950,12950,12950,12950,0
|
|
20230808,192900,57741750,12950,12950,12950,12950,349
|
|
20230808,192800,57741750,12950,12950,12950,12950,0
|
|
20230808,192700,57741750,12950,12950,12950,12950,0
|
|
20230808,192600,57741750,12950,12950,12950,12950,0
|
|
20230808,192500,57741750,12950,12950,12950,12950,0
|
|
20230808,192400,57741750,12950,12950,12950,12950,0
|
|
20230808,192300,57741750,12950,12950,12950,12950,0
|
|
20230808,192200,57741750,12950,12950,12950,12950,0
|
|
20230808,192100,57741750,12950,12950,12950,12950,0
|
|
20230808,192000,57741750,12950,12950,12950,12950,0
|
|
20230808,191900,57741750,12950,12950,12950,12950,0
|
|
20230808,191800,57741750,12950,12950,12950,12950,0
|
|
20230808,191700,57741750,12950,12950,12950,12950,0
|
|
20230808,191600,57741750,12950,12950,12950,12950,0
|
|
20230808,191500,57741750,12950,12950,12950,12950,0
|
|
20230808,191400,57741750,12950,12950,12950,12950,0
|
|
20230808,191300,57741750,12950,12950,12950,12950,0
|
|
20230808,191200,57741750,12950,12950,12950,12950,0
|
|
20230808,191100,57741750,12950,12950,12950,12950,0
|
|
20230808,191000,57741750,12950,12950,12950,12950,0
|
|
20230808,190900,57741750,12950,12950,12950,12950,0
|
|
20230808,190800,57741750,12950,12950,12950,12950,0
|
|
20230808,190700,57741750,12950,12950,12950,12950,0
|
|
20230808,190600,57741750,12950,12950,12950,12950,0
|
|
20230808,190500,57741750,12950,12950,12950,12950,0
|
|
20230808,190400,57741750,12950,12950,12950,12950,0
|
|
20230808,190300,57741750,12950,12950,12950,12950,0
|
|
20230808,190200,57741750,12950,12950,12950,12950,0
|
|
20230808,190100,57741750,12950,12950,12950,12950,0
|
|
20230808,190000,57741750,12950,12950,12950,12950,0
|
|
20230808,185900,57741750,12950,12950,12950,12950,349
|
|
20230808,185800,57741750,12950,12950,12950,12950,0
|
|
20230808,185700,57741750,12950,12950,12950,12950,0
|
|
20230808,185600,57741750,12950,12950,12950,12950,0
|
|
20230808,185500,57741750,12950,12950,12950,12950,0
|
|
20230808,185400,57741750,12950,12950,12950,12950,0
|
|
20230808,185300,57741750,12950,12950,12950,12950,0
|
|
20230808,185200,57741750,12950,12950,12950,12950,0
|
|
20230808,185100,57741750,12950,12950,12950,12950,0
|
|
20230808,185000,57741750,12950,12950,12950,12950,0
|
|
20230808,184900,57741750,12950,12950,12950,12950,0
|
|
20230808,184800,57741750,12950,12950,12950,12950,0
|
|
20230808,184700,57741750,12950,12950,12950,12950,0
|
|
20230808,184600,57741750,12950,12950,12950,12950,0
|
|
20230808,184500,57741750,12950,12950,12950,12950,0
|
|
20230808,184400,57741750,12950,12950,12950,12950,0
|
|
20230808,184300,57741750,12950,12950,12950,12950,0
|
|
20230808,184200,57741750,12950,12950,12950,12950,0
|
|
20230808,184100,57741750,12950,12950,12950,12950,0
|
|
20230808,184000,57741750,12950,12950,12950,12950,0
|
|
20230808,183900,57741750,12950,12950,12950,12950,0
|
|
20230808,183800,57741750,12950,12950,12950,12950,0
|
|
20230808,183700,57741750,12950,12950,12950,12950,0
|
|
20230808,183600,57741750,12950,12950,12950,12950,0
|
|
20230808,183500,57741750,12950,12950,12950,12950,0
|
|
20230808,183400,57741750,12950,12950,12950,12950,0
|
|
20230808,183300,57741750,12950,12950,12950,12950,0
|
|
20230808,183200,57741750,12950,12950,12950,12950,0
|
|
20230808,183100,57741750,12950,12950,12950,12950,0
|
|
20230808,183000,57741750,12950,12950,12950,12950,0
|
|
20230808,182900,57741750,12950,12950,12950,12950,349
|
|
20230808,182800,57741750,12950,12950,12950,12950,0
|
|
20230808,182700,57741750,12950,12950,12950,12950,0
|
|
20230808,182600,57741750,12950,12950,12950,12950,0
|
|
20230808,182500,57741750,12950,12950,12950,12950,0
|
|
20230808,182400,57741750,12950,12950,12950,12950,0
|
|
20230808,182300,57741750,12950,12950,12950,12950,0
|
|
20230808,182200,57741750,12950,12950,12950,12950,0
|
|
20230808,182100,57741750,12950,12950,12950,12950,0
|
|
20230808,182000,57741750,12950,12950,12950,12950,0
|
|
20230808,181900,57741750,12950,12950,12950,12950,0
|
|
20230808,181800,57741750,12950,12950,12950,12950,0
|
|
20230808,181700,57741750,12950,12950,12950,12950,0
|
|
20230808,181600,57741750,12950,12950,12950,12950,0
|
|
20230808,181500,57741750,12950,12950,12950,12950,0
|
|
20230808,181400,57741750,12950,12950,12950,12950,0
|
|
20230808,181300,57741750,12950,12950,12950,12950,0
|
|
20230808,181200,57741750,12950,12950,12950,12950,0
|
|
20230808,181100,57741750,12950,12950,12950,12950,0
|
|
20230808,181000,57741750,12950,12950,12950,12950,0
|
|
20230808,180900,57741750,12950,12950,12950,12950,0
|
|
20230808,180800,57741750,12950,12950,12950,12950,0
|
|
20230808,180700,57741750,12950,12950,12950,12950,0
|
|
20230808,180600,57741750,12950,12950,12950,12950,0
|
|
20230808,180500,57741750,12950,12950,12950,12950,0
|
|
20230808,180400,57741750,12950,12950,12950,12950,0
|
|
20230808,180300,57741750,12950,12950,12950,12950,0
|
|
20230808,180200,57741750,12950,12950,12950,12950,0
|
|
20230808,180100,57741750,12950,12950,12950,12950,0
|
|
20230808,180000,57741750,12950,12950,12950,12950,0
|
|
20230808,175900,57741750,12950,12950,12950,12950,349
|
|
20230808,175800,57741750,12950,12950,12950,12950,0
|
|
20230808,175700,57741750,12950,12950,12950,12950,0
|
|
20230808,175600,57741750,12950,12950,12950,12950,0
|
|
20230808,175500,57741750,12950,12950,12950,12950,0
|
|
20230808,175400,57741750,12950,12950,12950,12950,0
|
|
20230808,175300,57741750,12950,12950,12950,12950,0
|
|
20230808,175200,57741750,12950,12950,12950,12950,0
|
|
20230808,175100,57741750,12950,12950,12950,12950,0
|
|
20230808,175000,57741750,12950,12950,12950,12950,0
|
|
20230808,174900,57741750,12950,12950,12950,12950,0
|
|
20230808,174800,57741750,12950,12950,12950,12950,0
|
|
20230808,174700,57741750,12950,12950,12950,12950,0
|
|
20230808,174600,57741750,12950,12950,12950,12950,0
|
|
20230808,174500,57741750,12950,12950,12950,12950,0
|
|
20230808,174400,57741750,12950,12950,12950,12950,0
|
|
20230808,174300,57741750,12950,12950,12950,12950,0
|
|
20230808,174200,57741750,12950,12950,12950,12950,0
|
|
20230808,174100,57741750,12950,12950,12950,12950,0
|
|
20230808,174000,57741750,12950,12950,12950,12950,0
|
|
20230808,173900,57741750,12950,12950,12950,12950,0
|
|
20230808,173800,57741750,12950,12950,12950,12950,0
|
|
20230808,173700,57741750,12950,12950,12950,12950,0
|
|
20230808,173600,57741750,12950,12950,12950,12950,0
|
|
20230808,173500,57741750,12950,12950,12950,12950,0
|
|
20230808,173400,57741750,12950,12950,12950,12950,0
|
|
20230808,173300,57741750,12950,12950,12950,12950,0
|
|
20230808,173200,57741750,12950,12950,12950,12950,0
|
|
20230808,173100,57741750,12950,12950,12950,12950,0
|
|
20230808,173000,57741750,12950,12950,12950,12950,0
|
|
20230808,172900,57741750,12950,12950,12950,12950,349
|
|
20230808,172800,57741750,12950,12950,12950,12950,0
|
|
20230808,172700,57741750,12950,12950,12950,12950,0
|
|
20230808,172600,57741750,12950,12950,12950,12950,0
|
|
20230808,172500,57741750,12950,12950,12950,12950,0
|
|
20230808,172400,57741750,12950,12950,12950,12950,0
|
|
20230808,172300,57741750,12950,12950,12950,12950,0
|
|
20230808,172200,57741750,12950,12950,12950,12950,0
|
|
20230808,172100,57741750,12950,12950,12950,12950,0
|
|
20230808,172000,57741750,12950,12950,12950,12950,0
|
|
20230808,171900,57741750,12950,12950,12950,12950,0
|
|
20230808,171800,57741750,12950,12950,12950,12950,0
|
|
20230808,171700,57741750,12950,12950,12950,12950,0
|
|
20230808,171600,57741750,12950,12950,12950,12950,0
|
|
20230808,171500,57741750,12950,12950,12950,12950,0
|
|
20230808,171400,57741750,12950,12950,12950,12950,0
|
|
20230808,171300,57741750,12950,12950,12950,12950,0
|
|
20230808,171200,57741750,12950,12950,12950,12950,0
|
|
20230808,171100,57741750,12950,12950,12950,12950,0
|
|
20230808,171000,57741750,12950,12950,12950,12950,0
|
|
20230808,170900,57741750,12950,12950,12950,12950,0
|
|
20230808,170800,57741750,12950,12950,12950,12950,0
|
|
20230808,170700,57741750,12950,12950,12950,12950,0
|
|
20230808,170600,57741750,12950,12950,12950,12950,0
|
|
20230808,170500,57741750,12950,12950,12950,12950,0
|
|
20230808,170400,57741750,12950,12950,12950,12950,0
|
|
20230808,170300,57741750,12950,12950,12950,12950,0
|
|
20230808,170200,57741750,12950,12950,12950,12950,0
|
|
20230808,170100,57741750,12950,12950,12950,12950,0
|
|
20230808,170000,57741750,12950,12950,12950,12950,0
|
|
20230808,165900,57741750,12950,12950,12950,12950,349
|
|
20230808,165800,57741750,12950,12950,12950,12950,0
|
|
20230808,165700,57741750,12950,12950,12950,12950,0
|
|
20230808,165600,57741750,12950,12950,12950,12950,0
|
|
20230808,165500,57741750,12950,12950,12950,12950,0
|
|
20230808,165400,57741750,12950,12950,12950,12950,0
|
|
20230808,165300,57741750,12950,12950,12950,12950,0
|
|
20230808,165200,57741750,12950,12950,12950,12950,0
|
|
20230808,165100,57741750,12950,12950,12950,12950,0
|
|
20230808,165000,57741750,12950,12950,12950,12950,0
|
|
20230808,164900,57741750,12950,12950,12950,12950,0
|
|
20230808,164800,57741750,12950,12950,12950,12950,0
|
|
20230808,164700,57741750,12950,12950,12950,12950,0
|
|
20230808,164600,57741750,12950,12950,12950,12950,0
|
|
20230808,164500,57741750,12950,12950,12950,12950,0
|
|
20230808,164400,57741750,12950,12950,12950,12950,0
|
|
20230808,164300,57741750,12950,12950,12950,12950,0
|
|
20230808,164200,57741750,12950,12950,12950,12950,0
|
|
20230808,164100,57741750,12950,12950,12950,12950,0
|
|
20230808,164000,57741750,12950,12950,12950,12950,0
|
|
20230808,163900,57741750,12950,12950,12950,12950,0
|
|
20230808,163800,57741750,12950,12950,12950,12950,0
|
|
20230808,163700,57741750,12950,12950,12950,12950,0
|
|
20230808,163600,57741750,12950,12950,12950,12950,0
|
|
20230808,163500,57741750,12950,12950,12950,12950,0
|
|
20230808,163400,57741750,12950,12950,12950,12950,0
|
|
20230808,163300,57741750,12950,12950,12950,12950,0
|
|
20230808,163200,57741750,12950,12950,12950,12950,0
|
|
20230808,163100,57741750,12950,12950,12950,12950,0
|
|
20230808,163000,57741750,12950,12950,12950,12950,0
|
|
20230808,162900,57741750,12950,12950,12950,12950,349
|
|
20230808,162800,57741750,12950,12950,12950,12950,0
|
|
20230808,162700,57741750,12950,12950,12950,12950,0
|
|
20230808,162600,57741750,12950,12950,12950,12950,0
|
|
20230808,162500,57741750,12950,12950,12950,12950,0
|
|
20230808,162400,57741750,12950,12950,12950,12950,0
|
|
20230808,162300,57741750,12950,12950,12950,12950,0
|
|
20230808,162200,57741750,12950,12950,12950,12950,0
|
|
20230808,162100,57741750,12950,12950,12950,12950,0
|
|
20230808,162000,57741750,12950,12950,12950,12950,0
|
|
20230808,161900,57741750,12950,12950,12950,12950,0
|
|
20230808,161800,57741750,12950,12950,12950,12950,0
|
|
20230808,161700,57741750,12950,12950,12950,12950,0
|
|
20230808,161600,57741750,12950,12950,12950,12950,0
|
|
20230808,161500,57741750,12950,12950,12950,12950,0
|
|
20230808,161400,57741750,12950,12950,12950,12950,0
|
|
20230808,161300,57741750,12950,12950,12950,12950,0
|
|
20230808,161200,57741750,12950,12950,12950,12950,0
|
|
20230808,161100,57741750,12950,12950,12950,12950,0
|
|
20230808,161000,57741750,12950,12950,12950,12950,0
|
|
20230808,160900,57741750,12950,12950,12950,12950,0
|
|
20230808,160800,57741750,12950,12950,12950,12950,0
|
|
20230808,160700,57741750,12950,12950,12950,12950,0
|
|
20230808,160600,57741750,12950,12950,12950,12950,0
|
|
20230808,160500,57741750,12950,12950,12950,12950,0
|
|
20230808,160400,57741750,12950,12950,12950,12950,0
|
|
20230808,160300,57741750,12950,12950,12950,12950,0
|
|
20230808,160200,57741750,12950,12950,12950,12950,0
|
|
20230808,160100,57741750,12950,12950,12950,12950,0
|
|
20230808,160000,57741750,12950,12950,12950,12950,0
|
|
20230808,155900,57741750,12950,12950,12950,12950,349
|
|
20230808,155800,57741750,12950,12950,12950,12950,0
|
|
20230808,155700,57741750,12950,12950,12950,12950,0
|
|
20230808,155600,57741750,12950,12950,12950,12950,0
|
|
20230808,155500,57741750,12950,12950,12950,12950,0
|
|
20230808,155400,57741750,12950,12950,12950,12950,0
|
|
20230808,155300,57741750,12950,12950,12950,12950,0
|
|
20230808,155200,57741750,12950,12950,12950,12950,0
|
|
20230808,155100,57741750,12950,12950,12950,12950,0
|
|
20230808,155000,57741750,12950,12950,12950,12950,0
|
|
20230808,154900,57741750,12950,12950,12950,12950,0
|
|
20230808,154800,57741750,12950,12950,12950,12950,0
|
|
20230808,154700,57741750,12950,12950,12950,12950,0
|
|
20230808,154600,57741750,12950,12950,12950,12950,0
|
|
20230808,154500,57741750,12950,12950,12950,12950,0
|
|
20230808,154400,57741750,12950,12950,12950,12950,0
|
|
20230808,154300,57741750,12950,12950,12950,12950,0
|
|
20230808,154200,57741750,12950,12950,12950,12950,0
|
|
20230808,154100,57741750,12950,12950,12950,12950,0
|
|
20230808,154000,57741750,12950,12950,12950,12950,0
|
|
20230808,153900,57741750,12950,12950,12950,12950,0
|
|
20230808,153800,57741750,12950,12950,12950,12950,0
|
|
20230808,153700,57741750,12950,12950,12950,12950,0
|
|
20230808,153600,57741750,12950,12950,12950,12950,0
|
|
20230808,153500,57741750,12950,12950,12950,12950,0
|
|
20230808,153400,57741750,12950,12950,12950,12950,0
|
|
20230808,153300,57741750,12950,12950,12950,12950,0
|
|
20230808,153200,57741750,12950,12950,12950,12950,0
|
|
20230808,153100,57741750,12950,12950,12950,12950,0
|
|
20230808,153000,57741750,12950,12950,12950,12950,349
|
|
20230808,152900,53222200,12920,12920,12920,12920,0
|
|
20230808,152800,53222200,12920,12920,12920,12920,0
|
|
20230808,152700,53222200,12920,12920,12920,12920,0
|
|
20230808,152600,53222200,12920,12920,12920,12920,0
|
|
20230808,152500,53222200,12920,12920,12920,12920,0
|
|
20230808,152400,53222200,12920,12920,12920,12920,0
|
|
20230808,152300,53222200,12920,12920,12920,12920,0
|
|
20230808,152200,53222200,12920,12920,12920,12920,0
|
|
20230808,152100,53222200,12920,12920,12920,12920,0
|
|
20230808,152000,53222200,12920,12920,12920,12920,0
|
|
20230808,151900,53222200,12920,12920,12920,12920,1
|
|
20230808,151800,53209280,12920,12920,12920,12920,0
|
|
20230808,151700,53209280,12920,12920,12920,12920,0
|
|
20230808,151600,53209280,12920,12920,12920,12920,10
|
|
20230808,151500,53080080,12910,12910,12910,12910,8
|
|
20230808,151400,52976800,12910,12910,12910,12910,10
|
|
20230808,151300,52847700,12900,12890,12900,12890,22
|
|
20230808,151200,52563910,12900,12900,12900,12900,12
|
|
20230808,151100,52409110,12910,12910,12910,12910,0
|
|
20230808,151000,52409110,12910,12910,12910,12910,0
|
|
20230808,150900,52409110,12910,12910,12910,12910,3
|
|
20230808,150800,52370380,12910,12910,12910,12910,20
|
|
20230808,150700,52112180,12920,12920,12920,12920,0
|
|
20230808,150600,52112180,12920,12910,12920,12880,14
|
|
20230808,150500,51931360,12910,12880,12910,12880,129
|
|
20230808,150400,50269690,12930,12930,12930,12930,1
|
|
20230808,150300,50256760,12890,12890,12890,12890,0
|
|
20230808,150200,50256760,12890,12890,12890,12890,6
|
|
20230808,150100,50179420,12890,12890,12890,12890,5
|
|
20230808,150000,50114970,12930,12930,12930,12930,0
|
|
20230808,145900,50114970,12930,12930,12930,12930,10
|
|
20230808,145800,49985670,12930,12930,12930,12930,0
|
|
20230808,145700,49985670,12930,12930,12930,12930,0
|
|
20230808,145600,49985670,12930,12930,12930,12930,0
|
|
20230808,145500,49985670,12930,12930,12930,12930,1
|
|
20230808,145400,49972740,12890,12900,12900,12890,167
|
|
20230808,145300,47819990,12930,12930,12930,12930,0
|
|
20230808,145200,47819990,12930,12930,12930,12930,1
|
|
20230808,145100,47807060,12900,12900,12900,12900,0
|
|
20230808,145000,47807060,12900,12900,12900,12900,0
|
|
20230808,144900,47807060,12900,12900,12900,12900,0
|
|
20230808,144800,47807060,12900,12900,12900,12900,0
|
|
20230808,144700,47807060,12900,12900,12900,12900,38
|
|
20230808,144600,47316860,12900,12900,12900,12900,0
|
|
20230808,144500,47316860,12900,12900,12900,12900,0
|
|
20230808,144400,47316860,12900,12900,12900,12900,0
|
|
20230808,144300,47316860,12900,12910,12910,12900,808
|
|
20230808,144200,36890100,12920,12920,12920,12920,0
|
|
20230808,144100,36890100,12920,12920,12920,12920,0
|
|
20230808,144000,36890100,12920,12920,12920,12920,200
|
|
20230808,143900,34306100,12930,12930,12930,12930,0
|
|
20230808,143800,34306100,12930,12930,12930,12930,0
|
|
20230808,143700,34306100,12930,12930,12930,12930,2
|
|
20230808,143600,34280240,12910,12910,12910,12910,0
|
|
20230808,143500,34280240,12910,12910,12910,12910,0
|
|
20230808,143400,34280240,12910,12910,12910,12910,0
|
|
20230808,143300,34280240,12910,12910,12910,12910,10
|
|
20230808,143200,34151140,12910,12910,12910,12910,0
|
|
20230808,143100,34151140,12910,12910,12910,12910,0
|
|
20230808,143000,34151140,12910,12910,12910,12910,0
|
|
20230808,142900,34151140,12910,12910,12910,12910,0
|
|
20230808,142800,34151140,12910,12910,12910,12910,0
|
|
20230808,142700,34151140,12910,12910,12910,12910,0
|
|
20230808,142600,34151140,12910,12910,12910,12910,0
|
|
20230808,142500,34151140,12910,12910,12910,12910,40
|
|
20230808,142400,33634740,12930,12930,12930,12930,0
|
|
20230808,142300,33634740,12930,12930,12930,12930,0
|
|
20230808,142200,33634740,12930,12930,12930,12930,10
|
|
20230808,142100,33505440,12930,12940,12940,12930,2
|
|
20230808,142000,33479570,12930,12930,12930,12930,6
|
|
20230808,141900,33401990,12920,12920,12920,12920,0
|
|
20230808,141800,33401990,12920,12920,12920,12920,0
|
|
20230808,141700,33401990,12920,12920,12920,12920,0
|
|
20230808,141600,33401990,12920,12920,12920,12920,0
|
|
20230808,141500,33401990,12920,12920,12920,12920,0
|
|
20230808,141400,33401990,12920,12920,12920,12920,0
|
|
20230808,141300,33401990,12920,12920,12920,12920,0
|
|
20230808,141200,33401990,12920,12920,12920,12920,132
|
|
20230808,141100,31696550,12920,12920,12920,12920,0
|
|
20230808,141000,31696550,12920,12920,12920,12920,0
|
|
20230808,140900,31696550,12920,12920,12920,12920,0
|
|
20230808,140800,31696550,12920,12920,12920,12920,0
|
|
20230808,140700,31696550,12920,12920,12920,12920,0
|
|
20230808,140600,31696550,12920,12920,12920,12920,0
|
|
20230808,140500,31696550,12920,12920,12920,12920,0
|
|
20230808,140400,31696550,12920,12920,12920,12920,0
|
|
20230808,140300,31696550,12920,12920,12920,12920,0
|
|
20230808,140200,31696550,12920,12920,12920,12920,0
|
|
20230808,140100,31696550,12920,12920,12920,12920,0
|
|
20230808,140000,31696550,12920,12920,12920,12920,0
|
|
20230808,135900,31696550,12920,12920,12920,12920,0
|
|
20230808,135800,31696550,12920,12920,12920,12920,0
|
|
20230808,135700,31696550,12920,12920,12920,12920,9
|
|
20230808,135600,31580270,12950,12950,12950,12950,0
|
|
20230808,135500,31580270,12950,12950,12950,12950,0
|
|
20230808,135400,31580270,12950,12930,12950,12930,4
|
|
20230808,135300,31528510,12920,12920,12920,12920,0
|
|
20230808,135200,31528510,12920,12920,12920,12920,129
|
|
20230808,135100,29861830,12920,12920,12920,12920,0
|
|
20230808,135000,29861830,12920,12920,12920,12920,1
|
|
20230808,134900,29848910,12920,12920,12920,12920,0
|
|
20230808,134800,29848910,12920,12920,12920,12920,0
|
|
20230808,134700,29848910,12920,12920,12920,12920,0
|
|
20230808,134600,29848910,12920,12920,12920,12920,0
|
|
20230808,134500,29848910,12920,12920,12920,12920,0
|
|
20230808,134400,29848910,12920,12920,12920,12920,0
|
|
20230808,134300,29848910,12920,12920,12920,12920,0
|
|
20230808,134200,29848910,12920,12920,12920,12920,0
|
|
20230808,134100,29848910,12920,12920,12920,12920,24
|
|
20230808,134000,29538830,12920,12920,12920,12920,231
|
|
20230808,133900,26554310,12960,12960,12960,12960,0
|
|
20230808,133800,26554310,12960,12960,12960,12960,0
|
|
20230808,133700,26554310,12960,12960,12960,12960,0
|
|
20230808,133600,26554310,12960,12940,12960,12940,3
|
|
20230808,133500,26515460,12930,12930,12930,12930,3
|
|
20230808,133400,26476670,12960,12960,12960,12960,0
|
|
20230808,133300,26476670,12960,12960,12960,12960,0
|
|
20230808,133200,26476670,12960,12960,12960,12960,0
|
|
20230808,133100,26476670,12960,12960,12960,12960,0
|
|
20230808,133000,26476670,12960,12960,12960,12960,0
|
|
20230808,132900,26476670,12960,12960,12960,12960,0
|
|
20230808,132800,26476670,12960,12960,12960,12960,0
|
|
20230808,132700,26476670,12960,12960,12960,12960,0
|
|
20230808,132600,26476670,12960,12960,12960,12960,0
|
|
20230808,132500,26476670,12960,12960,12960,12960,0
|
|
20230808,132400,26476670,12960,12960,12960,12960,0
|
|
20230808,132300,26476670,12960,12960,12960,12960,0
|
|
20230808,132200,26476670,12960,12960,12960,12960,0
|
|
20230808,132100,26476670,12960,12960,12960,12960,0
|
|
20230808,132000,26476670,12960,12960,12960,12960,0
|
|
20230808,131900,26476670,12960,12960,12960,12960,0
|
|
20230808,131800,26476670,12960,12960,12960,12960,0
|
|
20230808,131700,26476670,12960,12960,12960,12960,0
|
|
20230808,131600,26476670,12960,12960,12960,12960,0
|
|
20230808,131500,26476670,12960,12960,12960,12960,0
|
|
20230808,131400,26476670,12960,12960,12960,12960,1
|
|
20230808,131300,26463710,12940,12940,12940,12940,0
|
|
20230808,131200,26463710,12940,12940,12940,12940,0
|
|
20230808,131100,26463710,12940,12940,12940,12940,2
|
|
20230808,131000,26437830,12980,12980,12980,12980,0
|
|
20230808,130900,26437830,12980,12980,12980,12980,0
|
|
20230808,130800,26437830,12980,12980,12980,12980,0
|
|
20230808,130700,26437830,12980,12980,12980,12980,0
|
|
20230808,130600,26437830,12980,12980,12980,12980,0
|
|
20230808,130500,26437830,12980,12980,12980,12980,0
|
|
20230808,130400,26437830,12980,12980,12980,12980,0
|
|
20230808,130300,26437830,12980,12980,12980,12980,0
|
|
20230808,130200,26437830,12980,12980,12980,12980,0
|
|
20230808,130100,26437830,12980,12980,12980,12980,0
|
|
20230808,130000,26437830,12980,12980,12980,12980,0
|
|
20230808,125900,26437830,12980,12980,12980,12980,0
|
|
20230808,125800,26437830,12980,12980,12980,12980,0
|
|
20230808,125700,26437830,12980,12980,12980,12980,0
|
|
20230808,125600,26437830,12980,12980,12980,12980,0
|
|
20230808,125500,26437830,12980,12980,12980,12980,0
|
|
20230808,125400,26437830,12980,12980,12980,12980,0
|
|
20230808,125300,26437830,12980,12980,12980,12980,0
|
|
20230808,125200,26437830,12980,12980,12980,12980,0
|
|
20230808,125100,26437830,12980,12980,12980,12980,7
|
|
20230808,125000,26346970,12980,12980,12980,12980,0
|
|
20230808,124900,26346970,12980,12980,12980,12980,0
|
|
20230808,124800,26346970,12980,12980,12980,12980,0
|
|
20230808,124700,26346970,12980,12980,12980,12980,0
|
|
20230808,124600,26346970,12980,12980,12980,12980,0
|
|
20230808,124500,26346970,12980,12980,12980,12980,0
|
|
20230808,124400,26346970,12980,12980,12980,12980,0
|
|
20230808,124300,26346970,12980,12980,12980,12980,0
|
|
20230808,124200,26346970,12980,12980,12980,12980,1
|
|
20230808,124100,26333990,12920,12920,12920,12920,0
|
|
20230808,124000,26333990,12920,12920,12920,12920,0
|
|
20230808,123900,26333990,12920,12920,12920,12920,0
|
|
20230808,123800,26333990,12920,12920,12920,12920,0
|
|
20230808,123700,26333990,12920,12950,12950,12920,50
|
|
20230808,123600,25687830,12980,12980,12980,12980,10
|
|
20230808,123500,25558030,12980,12980,12980,12980,0
|
|
20230808,123400,25558030,12980,12980,12980,12980,0
|
|
20230808,123300,25558030,12980,12980,12980,12980,0
|
|
20230808,123200,25558030,12980,12980,12980,12980,0
|
|
20230808,123100,25558030,12980,12980,12980,12980,3
|
|
20230808,123000,25519090,12980,12980,12980,12980,0
|
|
20230808,122900,25519090,12980,12980,12980,12980,0
|
|
20230808,122800,25519090,12980,12980,12980,12980,0
|
|
20230808,122700,25519090,12980,12980,12980,12980,0
|
|
20230808,122600,25519090,12980,12980,12980,12980,0
|
|
20230808,122500,25519090,12980,12980,12980,12980,0
|
|
20230808,122400,25519090,12980,12980,12980,12980,0
|
|
20230808,122300,25519090,12980,12980,12980,12980,0
|
|
20230808,122200,25519090,12980,12980,12980,12980,0
|
|
20230808,122100,25519090,12980,12980,12980,12980,0
|
|
20230808,122000,25519090,12980,12980,12980,12980,0
|
|
20230808,121900,25519090,12980,12980,12980,12980,0
|
|
20230808,121800,25519090,12980,12980,12980,12980,0
|
|
20230808,121700,25519090,12980,12980,12980,12980,0
|
|
20230808,121600,25519090,12980,12980,12980,12980,0
|
|
20230808,121500,25519090,12980,12980,12980,12980,0
|
|
20230808,121400,25519090,12980,12980,12980,12980,0
|
|
20230808,121300,25519090,12980,12980,12980,12980,0
|
|
20230808,121200,25519090,12980,12980,12980,12980,0
|
|
20230808,121100,25519090,12980,12980,12980,12980,0
|
|
20230808,121000,25519090,12980,12980,12980,12980,0
|
|
20230808,120900,25519090,12980,12980,12980,12980,0
|
|
20230808,120800,25519090,12980,12980,12980,12980,0
|
|
20230808,120700,25519090,12980,12980,12980,12980,0
|
|
20230808,120600,25519090,12980,12980,12980,12980,0
|
|
20230808,120500,25519090,12980,12980,12980,12980,0
|
|
20230808,120400,25519090,12980,12980,12980,12980,0
|
|
20230808,120300,25519090,12980,12970,12980,12970,2
|
|
20230808,120200,25493140,12920,12920,12920,12920,0
|
|
20230808,120100,25493140,12920,12920,12920,12920,0
|
|
20230808,120000,25493140,12920,12920,12920,12920,0
|
|
20230808,115900,25493140,12920,12920,12920,12920,0
|
|
20230808,115800,25493140,12920,12920,12920,12920,0
|
|
20230808,115700,25493140,12920,12920,12920,12920,0
|
|
20230808,115600,25493140,12920,12920,12920,12920,0
|
|
20230808,115500,25493140,12920,12920,12920,12920,60
|
|
20230808,115400,24717940,12980,12980,12980,12980,0
|
|
20230808,115300,24717940,12980,12980,12980,12980,0
|
|
20230808,115200,24717940,12980,12980,12980,12980,0
|
|
20230808,115100,24717940,12980,12980,12980,12980,0
|
|
20230808,115000,24717940,12980,12980,12980,12980,0
|
|
20230808,114900,24717940,12980,12980,12980,12980,0
|
|
20230808,114800,24717940,12980,12980,12980,12980,0
|
|
20230808,114700,24717940,12980,12980,12980,12980,0
|
|
20230808,114600,24717940,12980,12980,12980,12980,0
|
|
20230808,114500,24717940,12980,12980,12980,12980,0
|
|
20230808,114400,24717940,12980,12980,12980,12980,0
|
|
20230808,114300,24717940,12980,12980,12980,12980,0
|
|
20230808,114200,24717940,12980,12980,12980,12980,0
|
|
20230808,114100,24717940,12980,12980,12980,12980,0
|
|
20230808,114000,24717940,12980,12980,12980,12980,0
|
|
20230808,113900,24717940,12980,12980,12980,12980,0
|
|
20230808,113800,24717940,12980,12980,12980,12980,0
|
|
20230808,113700,24717940,12980,12980,12980,12980,0
|
|
20230808,113600,24717940,12980,12980,12980,12980,0
|
|
20230808,113500,24717940,12980,12980,12980,12980,0
|
|
20230808,113400,24717940,12980,12980,12980,12980,1
|
|
20230808,113300,24704960,12910,12910,12910,12910,0
|
|
20230808,113200,24704960,12910,12910,12910,12910,0
|
|
20230808,113100,24704960,12910,12970,12980,12910,81
|
|
20230808,113000,23658560,12980,12980,12980,12980,1
|
|
20230808,112900,23645580,12960,12960,12960,12960,50
|
|
20230808,112800,22997580,13000,13000,13000,13000,0
|
|
20230808,112700,22997580,13000,13000,13000,13000,0
|
|
20230808,112600,22997580,13000,13000,13000,13000,0
|
|
20230808,112500,22997580,13000,13000,13000,13000,0
|
|
20230808,112400,22997580,13000,13000,13000,13000,0
|
|
20230808,112300,22997580,13000,13000,13000,13000,0
|
|
20230808,112200,22997580,13000,13000,13000,13000,0
|
|
20230808,112100,22997580,13000,13000,13000,13000,0
|
|
20230808,112000,22997580,13000,13000,13000,13000,0
|
|
20230808,111900,22997580,13000,13000,13000,13000,0
|
|
20230808,111800,22997580,13000,13000,13000,13000,0
|
|
20230808,111700,22997580,13000,13000,13000,13000,0
|
|
20230808,111600,22997580,13000,12960,13000,12960,50
|
|
20230808,111500,22348400,12900,12950,12950,12900,385
|
|
20230808,111400,17373040,12970,12970,12970,12970,34
|
|
20230808,111300,16932060,12970,12970,12970,12970,0
|
|
20230808,111200,16932060,12970,12970,12970,12970,0
|
|
20230808,111100,16932060,12970,12970,12970,12970,0
|
|
20230808,111000,16932060,12970,12970,12970,12970,0
|
|
20230808,110900,16932060,12970,12970,12970,12970,0
|
|
20230808,110800,16932060,12970,12970,12970,12970,0
|
|
20230808,110700,16932060,12970,12970,12970,12970,0
|
|
20230808,110600,16932060,12970,12970,12970,12970,0
|
|
20230808,110500,16932060,12970,12970,12970,12970,0
|
|
20230808,110400,16932060,12970,12970,12970,12970,0
|
|
20230808,110300,16932060,12970,12970,12970,12970,0
|
|
20230808,110200,16932060,12970,12960,12970,12960,32
|
|
20230808,110100,16517330,12940,12940,12940,12940,0
|
|
20230808,110000,16517330,12940,12940,12940,12940,0
|
|
20230808,105900,16517330,12940,12940,12940,12940,0
|
|
20230808,105800,16517330,12940,12940,12940,12940,0
|
|
20230808,105700,16517330,12940,12970,12970,12940,51
|
|
20230808,105600,15857360,12970,12970,12970,12970,0
|
|
20230808,105500,15857360,12970,12970,12970,12970,1
|
|
20230808,105400,15844390,12940,12990,12990,12940,9
|
|
20230808,105300,15727880,12950,12950,12950,12950,0
|
|
20230808,105200,15727880,12950,12950,12950,12950,0
|
|
20230808,105100,15727880,12950,12950,12950,12950,0
|
|
20230808,105000,15727880,12950,12950,12950,12950,21
|
|
20230808,104900,15455930,12950,12950,12950,12950,200
|
|
20230808,104800,12865930,12950,12950,12950,12950,80
|
|
20230808,104700,11829930,13000,13000,13000,13000,0
|
|
20230808,104600,11829930,13000,13000,13000,13000,0
|
|
20230808,104500,11829930,13000,13000,13000,13000,0
|
|
20230808,104400,11829930,13000,12990,13000,12990,202
|
|
20230808,104300,9203940,12990,12990,12990,12990,0
|
|
20230808,104200,9203940,12990,12990,12990,12990,0
|
|
20230808,104100,9203940,12990,12990,12990,12990,9
|
|
20230808,104000,9087030,13000,13000,13000,13000,0
|
|
20230808,103900,9087030,13000,13000,13000,13000,0
|
|
20230808,103800,9087030,13000,13000,13000,13000,0
|
|
20230808,103700,9087030,13000,13000,13000,13000,0
|
|
20230808,103600,9087030,13000,13000,13000,13000,0
|
|
20230808,103500,9087030,13000,13000,13000,13000,1
|
|
20230808,103400,9074030,12950,12950,12950,12950,0
|
|
20230808,103300,9074030,12950,12950,12950,12950,0
|
|
20230808,103200,9074030,12950,12950,12950,12950,0
|
|
20230808,103100,9074030,12950,12950,12950,12950,33
|
|
20230808,103000,8646680,13000,13000,13000,13000,0
|
|
20230808,102900,8646680,13000,13000,13000,13000,0
|
|
20230808,102800,8646680,13000,13000,13000,13000,0
|
|
20230808,102700,8646680,13000,13000,13000,13000,0
|
|
20230808,102600,8646680,13000,13000,13000,13000,0
|
|
20230808,102500,8646680,13000,13000,13000,13000,0
|
|
20230808,102400,8646680,13000,13000,13000,13000,0
|
|
20230808,102300,8646680,13000,13000,13000,13000,0
|
|
20230808,102200,8646680,13000,13000,13000,13000,0
|
|
20230808,102100,8646680,13000,13000,13000,13000,0
|
|
20230808,102000,8646680,13000,13000,13000,13000,0
|
|
20230808,101900,8646680,13000,13000,13000,13000,1
|
|
20230808,101800,8633680,12980,12980,12980,12980,0
|
|
20230808,101700,8633680,12980,12980,12980,12980,11
|
|
20230808,101600,8490900,13000,13000,13000,13000,0
|
|
20230808,101500,8490900,13000,13000,13000,13000,0
|
|
20230808,101400,8490900,13000,13000,13000,13000,0
|
|
20230808,101300,8490900,13000,13000,13000,13000,0
|
|
20230808,101200,8490900,13000,13000,13000,13000,5
|
|
20230808,101100,8425900,13000,13000,13000,13000,0
|
|
20230808,101000,8425900,13000,13000,13000,13000,0
|
|
20230808,100900,8425900,13000,13000,13000,13000,0
|
|
20230808,100800,8425900,13000,13000,13000,13000,0
|
|
20230808,100700,8425900,13000,13000,13000,13000,0
|
|
20230808,100600,8425900,13000,13000,13000,13000,0
|
|
20230808,100500,8425900,13000,13000,13000,13000,0
|
|
20230808,100400,8425900,13000,13000,13000,13000,1
|
|
20230808,100300,8412900,13010,13010,13010,13010,0
|
|
20230808,100200,8412900,13010,13010,13010,13010,0
|
|
20230808,100100,8412900,13010,13010,13010,13010,0
|
|
20230808,100000,8412900,13010,13010,13010,13010,0
|
|
20230808,095900,8412900,13010,13010,13010,13010,0
|
|
20230808,095800,8412900,13010,13010,13010,13010,0
|
|
20230808,095700,8412900,13010,13010,13010,13010,0
|
|
20230808,095600,8412900,13010,13010,13010,13010,0
|
|
20230808,095500,8412900,13010,13010,13010,13010,1
|
|
20230808,095400,8399890,13010,13010,13010,13010,0
|
|
20230808,095300,8399890,13010,13010,13010,13010,0
|
|
20230808,095200,8399890,13010,13010,13010,13010,0
|
|
20230808,095100,8399890,13010,13010,13010,13010,0
|
|
20230808,095000,8399890,13010,13010,13010,13010,0
|
|
20230808,094900,8399890,13010,13010,13010,13010,0
|
|
20230808,094800,8399890,13010,13000,13010,13000,2
|
|
20230808,094700,8373880,12990,12990,12990,12990,0
|
|
20230808,094600,8373880,12990,12990,12990,12990,0
|
|
20230808,094500,8373880,12990,12990,12990,12990,0
|
|
20230808,094400,8373880,12990,12990,12990,12990,0
|
|
20230808,094300,8373880,12990,12990,12990,12990,0
|
|
20230808,094200,8373880,12990,12990,12990,12990,0
|
|
20230808,094100,8373880,12990,12990,12990,12990,0
|
|
20230808,094000,8373880,12990,12990,12990,12990,0
|
|
20230808,093900,8373880,12990,12990,12990,12990,0
|
|
20230808,093800,8373880,12990,12990,12990,12990,0
|
|
20230808,093700,8373880,12990,12990,12990,12990,0
|
|
20230808,093600,8373880,12990,12990,12990,12990,1
|
|
20230808,093500,8360890,13000,13000,13000,13000,5
|
|
20230808,093400,8295890,13000,13010,13010,13000,2
|
|
20230808,093300,8269880,12940,12950,12950,12940,50
|
|
20230808,093200,7622620,13010,13010,13010,13010,0
|
|
20230808,093100,7622620,13010,13010,13010,13010,0
|
|
20230808,093000,7622620,13010,13010,13010,13010,0
|
|
20230808,092900,7622620,13010,13010,13010,13010,0
|
|
20230808,092800,7622620,13010,12970,13010,12950,43
|
|
20230808,092700,7065250,13010,13010,13010,13010,0
|
|
20230808,092600,7065250,13010,13010,13010,13010,0
|
|
20230808,092500,7065250,13010,13010,13010,13010,0
|
|
20230808,092400,7065250,13010,13010,13010,13010,0
|
|
20230808,092300,7065250,13010,13010,13010,13010,0
|
|
20230808,092200,7065250,13010,13010,13010,13010,0
|
|
20230808,092100,7065250,13010,13010,13010,13010,0
|
|
20230808,092000,7065250,13010,13010,13010,13010,0
|
|
20230808,091900,7065250,13010,13010,13010,13010,0
|
|
20230808,091800,7065250,13010,13010,13010,13010,1
|
|
20230808,091700,7052240,13020,13020,13020,13020,0
|
|
20230808,091600,7052240,13020,13000,13020,13000,150
|
|
20230808,091500,5099540,13020,13020,13020,13020,0
|
|
20230808,091400,5099540,13020,13020,13020,13020,0
|
|
20230808,091300,5099540,13020,13020,13020,13020,100
|
|
20230808,091200,3797540,13010,13010,13010,13010,0
|
|
20230808,091100,3797540,13010,13010,13010,13010,1
|
|
20230808,091000,3784530,13010,13010,13010,13010,0
|
|
20230808,090900,3784530,13010,13010,13010,13010,0
|
|
20230808,090800,3784530,13010,13000,13010,13000,50
|
|
20230808,090700,3134050,13010,13010,13010,13010,0
|
|
20230808,090600,3134050,13010,13010,13010,13010,0
|
|
20230808,090500,3134050,13010,13000,13010,13000,4
|
|
20230808,090400,3082040,12890,13000,13000,12890,58
|
|
20230808,090300,2333700,12860,12860,12860,12860,0
|
|
20230808,090200,2333700,12860,12870,12870,12860,53
|
|
20230808,090100,1652100,12840,12840,12840,12840,1
|
|
20230808,090000,1639260,13010,13010,13010,13010,126
|