589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184600,372604870,16480,16480,16480,16480,106
|
|
20230823,184500,372604870,16480,16480,16480,16480,0
|
|
20230823,184400,372604870,16480,16480,16480,16480,0
|
|
20230823,184300,372604870,16480,16480,16480,16480,0
|
|
20230823,184200,372604870,16480,16480,16480,16480,0
|
|
20230823,184100,372604870,16480,16480,16480,16480,0
|
|
20230823,184000,372604870,16480,16480,16480,16480,0
|
|
20230823,183900,372604870,16480,16480,16480,16480,0
|
|
20230823,183800,372604870,16480,16480,16480,16480,0
|
|
20230823,183700,372604870,16480,16480,16480,16480,0
|
|
20230823,183600,372604870,16480,16480,16480,16480,0
|
|
20230823,183500,372604870,16480,16480,16480,16480,0
|
|
20230823,183400,372604870,16480,16480,16480,16480,0
|
|
20230823,183300,372604870,16480,16480,16480,16480,0
|
|
20230823,183200,372604870,16480,16480,16480,16480,0
|
|
20230823,183100,372604870,16480,16480,16480,16480,0
|
|
20230823,183000,372604870,16480,16480,16480,16480,0
|
|
20230823,182900,372604870,16480,16480,16480,16480,0
|
|
20230823,182800,372604870,16480,16480,16480,16480,0
|
|
20230823,182700,372604870,16480,16480,16480,16480,0
|
|
20230823,182600,372604870,16480,16480,16480,16480,0
|
|
20230823,182500,372604870,16480,16480,16480,16480,0
|
|
20230823,182400,372604870,16480,16480,16480,16480,0
|
|
20230823,182300,372604870,16480,16480,16480,16480,0
|
|
20230823,182200,372604870,16480,16480,16480,16480,0
|
|
20230823,182100,372604870,16480,16480,16480,16480,0
|
|
20230823,182000,372604870,16480,16480,16480,16480,0
|
|
20230823,181900,372604870,16480,16480,16480,16480,0
|
|
20230823,181800,372604870,16480,16480,16480,16480,0
|
|
20230823,181700,372604870,16480,16480,16480,16480,0
|
|
20230823,181600,372604870,16480,16480,16480,16480,106
|
|
20230823,181500,372604870,16480,16480,16480,16480,0
|
|
20230823,181400,372604870,16480,16480,16480,16480,0
|
|
20230823,181300,372604870,16480,16480,16480,16480,0
|
|
20230823,181200,372604870,16480,16480,16480,16480,0
|
|
20230823,181100,372604870,16480,16480,16480,16480,0
|
|
20230823,181000,372604870,16480,16480,16480,16480,0
|
|
20230823,180900,372604870,16480,16480,16480,16480,0
|
|
20230823,180800,372604870,16480,16480,16480,16480,0
|
|
20230823,180700,372604870,16480,16480,16480,16480,0
|
|
20230823,180600,372604870,16480,16480,16480,16480,0
|
|
20230823,180500,372604870,16480,16480,16480,16480,0
|
|
20230823,180400,372604870,16480,16480,16480,16480,0
|
|
20230823,180300,372604870,16480,16480,16480,16480,0
|
|
20230823,180200,372604870,16480,16480,16480,16480,0
|
|
20230823,180100,372604870,16480,16480,16480,16480,0
|
|
20230823,180000,372604870,16480,16480,16480,16480,0
|
|
20230823,175900,372604870,16480,16480,16480,16480,0
|
|
20230823,175800,372604870,16480,16480,16480,16480,0
|
|
20230823,175700,372604870,16480,16480,16480,16480,0
|
|
20230823,175600,372604870,16480,16480,16480,16480,0
|
|
20230823,175500,372604870,16480,16480,16480,16480,0
|
|
20230823,175400,372604870,16480,16480,16480,16480,0
|
|
20230823,175300,372604870,16480,16480,16480,16480,0
|
|
20230823,175200,372604870,16480,16480,16480,16480,0
|
|
20230823,175100,372604870,16480,16480,16480,16480,0
|
|
20230823,175000,372604870,16480,16480,16480,16480,0
|
|
20230823,174900,372604870,16480,16480,16480,16480,0
|
|
20230823,174800,372604870,16480,16480,16480,16480,0
|
|
20230823,174700,372604870,16480,16480,16480,16480,0
|
|
20230823,174600,372604870,16480,16480,16480,16480,106
|
|
20230823,174500,372604870,16480,16480,16480,16480,0
|
|
20230823,174400,372604870,16480,16480,16480,16480,0
|
|
20230823,174300,372604870,16480,16480,16480,16480,0
|
|
20230823,174200,372604870,16480,16480,16480,16480,0
|
|
20230823,174100,372604870,16480,16480,16480,16480,0
|
|
20230823,174000,372604870,16480,16480,16480,16480,0
|
|
20230823,173900,372604870,16480,16480,16480,16480,0
|
|
20230823,173800,372604870,16480,16480,16480,16480,0
|
|
20230823,173700,372604870,16480,16480,16480,16480,0
|
|
20230823,173600,372604870,16480,16480,16480,16480,0
|
|
20230823,173500,372604870,16480,16480,16480,16480,0
|
|
20230823,173400,372604870,16480,16480,16480,16480,0
|
|
20230823,173300,372604870,16480,16480,16480,16480,0
|
|
20230823,173200,372604870,16480,16480,16480,16480,0
|
|
20230823,173100,372604870,16480,16480,16480,16480,0
|
|
20230823,173000,372604870,16480,16480,16480,16480,0
|
|
20230823,172900,372604870,16480,16480,16480,16480,0
|
|
20230823,172800,372604870,16480,16480,16480,16480,0
|
|
20230823,172700,372604870,16480,16480,16480,16480,0
|
|
20230823,172600,372604870,16480,16480,16480,16480,0
|
|
20230823,172500,372604870,16480,16480,16480,16480,0
|
|
20230823,172400,372604870,16480,16480,16480,16480,0
|
|
20230823,172300,372604870,16480,16480,16480,16480,0
|
|
20230823,172200,372604870,16480,16480,16480,16480,0
|
|
20230823,172100,372604870,16480,16480,16480,16480,0
|
|
20230823,172000,372604870,16480,16480,16480,16480,0
|
|
20230823,171900,372604870,16480,16480,16480,16480,0
|
|
20230823,171800,372604870,16480,16480,16480,16480,0
|
|
20230823,171700,372604870,16480,16480,16480,16480,0
|
|
20230823,171600,372604870,16480,16480,16480,16480,106
|
|
20230823,171500,372604870,16480,16480,16480,16480,0
|
|
20230823,171400,372604870,16480,16480,16480,16480,0
|
|
20230823,171300,372604870,16480,16480,16480,16480,0
|
|
20230823,171200,372604870,16480,16480,16480,16480,0
|
|
20230823,171100,372604870,16480,16480,16480,16480,0
|
|
20230823,171000,372604870,16480,16480,16480,16480,0
|
|
20230823,170900,372604870,16480,16480,16480,16480,0
|
|
20230823,170800,372604870,16480,16480,16480,16480,0
|
|
20230823,170700,372604870,16480,16480,16480,16480,0
|
|
20230823,170600,372604870,16480,16480,16480,16480,0
|
|
20230823,170500,372604870,16480,16480,16480,16480,0
|
|
20230823,170400,372604870,16480,16480,16480,16480,0
|
|
20230823,170300,372604870,16480,16480,16480,16480,0
|
|
20230823,170200,372604870,16480,16480,16480,16480,0
|
|
20230823,170100,372604870,16480,16480,16480,16480,0
|
|
20230823,170000,372604870,16480,16480,16480,16480,0
|
|
20230823,165900,372604870,16480,16480,16480,16480,0
|
|
20230823,165800,372604870,16480,16480,16480,16480,0
|
|
20230823,165700,372604870,16480,16480,16480,16480,0
|
|
20230823,165600,372604870,16480,16480,16480,16480,0
|
|
20230823,165500,372604870,16480,16480,16480,16480,0
|
|
20230823,165400,372604870,16480,16480,16480,16480,0
|
|
20230823,165300,372604870,16480,16480,16480,16480,0
|
|
20230823,165200,372604870,16480,16480,16480,16480,0
|
|
20230823,165100,372604870,16480,16480,16480,16480,0
|
|
20230823,165000,372604870,16480,16480,16480,16480,0
|
|
20230823,164900,372604870,16480,16480,16480,16480,0
|
|
20230823,164800,372604870,16480,16480,16480,16480,0
|
|
20230823,164700,372604870,16480,16480,16480,16480,0
|
|
20230823,164600,372604870,16480,16480,16480,16480,106
|
|
20230823,164500,372604870,16480,16480,16480,16480,0
|
|
20230823,164400,372604870,16480,16480,16480,16480,0
|
|
20230823,164300,372604870,16480,16480,16480,16480,0
|
|
20230823,164200,372604870,16480,16480,16480,16480,0
|
|
20230823,164100,372604870,16480,16480,16480,16480,0
|
|
20230823,164000,372604870,16480,16480,16480,16480,0
|
|
20230823,163900,372604870,16480,16480,16480,16480,0
|
|
20230823,163800,372604870,16480,16480,16480,16480,0
|
|
20230823,163700,372604870,16480,16480,16480,16480,0
|
|
20230823,163600,372604870,16480,16480,16480,16480,0
|
|
20230823,163500,372604870,16480,16480,16480,16480,0
|
|
20230823,163400,372604870,16480,16480,16480,16480,0
|
|
20230823,163300,372604870,16480,16480,16480,16480,0
|
|
20230823,163200,372604870,16480,16480,16480,16480,0
|
|
20230823,163100,372604870,16480,16480,16480,16480,0
|
|
20230823,163000,372604870,16480,16480,16480,16480,0
|
|
20230823,162900,372604870,16480,16480,16480,16480,0
|
|
20230823,162800,372604870,16480,16480,16480,16480,0
|
|
20230823,162700,372604870,16480,16480,16480,16480,0
|
|
20230823,162600,372604870,16480,16480,16480,16480,0
|
|
20230823,162500,372604870,16480,16480,16480,16480,0
|
|
20230823,162400,372604870,16480,16480,16480,16480,0
|
|
20230823,162300,372604870,16480,16480,16480,16480,0
|
|
20230823,162200,372604870,16480,16480,16480,16480,0
|
|
20230823,162100,372604870,16480,16480,16480,16480,0
|
|
20230823,162000,372604870,16480,16480,16480,16480,0
|
|
20230823,161900,372604870,16480,16480,16480,16480,0
|
|
20230823,161800,372604870,16480,16480,16480,16480,0
|
|
20230823,161700,372604870,16480,16480,16480,16480,0
|
|
20230823,161600,372604870,16480,16480,16480,16480,106
|
|
20230823,161500,372604870,16480,16480,16480,16480,0
|
|
20230823,161400,372604870,16480,16480,16480,16480,0
|
|
20230823,161300,372604870,16480,16480,16480,16480,0
|
|
20230823,161200,372604870,16480,16480,16480,16480,0
|
|
20230823,161100,372604870,16480,16480,16480,16480,0
|
|
20230823,161000,372604870,16480,16480,16480,16480,0
|
|
20230823,160900,372604870,16480,16480,16480,16480,0
|
|
20230823,160800,372604870,16480,16480,16480,16480,0
|
|
20230823,160700,372604870,16480,16480,16480,16480,0
|
|
20230823,160600,372604870,16480,16480,16480,16480,0
|
|
20230823,160500,372604870,16480,16480,16480,16480,0
|
|
20230823,160400,372604870,16480,16480,16480,16480,0
|
|
20230823,160300,372604870,16480,16480,16480,16480,0
|
|
20230823,160200,372604870,16480,16480,16480,16480,0
|
|
20230823,160100,372604870,16480,16480,16480,16480,0
|
|
20230823,160000,372604870,16480,16480,16480,16480,0
|
|
20230823,155900,372604870,16480,16480,16480,16480,0
|
|
20230823,155800,372604870,16480,16480,16480,16480,0
|
|
20230823,155700,372604870,16480,16480,16480,16480,0
|
|
20230823,155600,372604870,16480,16480,16480,16480,0
|
|
20230823,155500,372604870,16480,16480,16480,16480,0
|
|
20230823,155400,372604870,16480,16480,16480,16480,0
|
|
20230823,155300,372604870,16480,16480,16480,16480,0
|
|
20230823,155200,372604870,16480,16480,16480,16480,0
|
|
20230823,155100,372604870,16480,16480,16480,16480,0
|
|
20230823,155000,372604870,16480,16480,16480,16480,0
|
|
20230823,154900,372604870,16480,16480,16480,16480,0
|
|
20230823,154800,372604870,16480,16480,16480,16480,0
|
|
20230823,154700,372604870,16480,16480,16480,16480,0
|
|
20230823,154600,372604870,16480,16480,16480,16480,106
|
|
20230823,154500,372604870,16480,16480,16480,16480,0
|
|
20230823,154400,372604870,16480,16480,16480,16480,0
|
|
20230823,154300,372604870,16480,16480,16480,16480,0
|
|
20230823,154200,372604870,16480,16480,16480,16480,0
|
|
20230823,154100,372604870,16480,16480,16480,16480,0
|
|
20230823,154000,372604870,16480,16480,16480,16480,0
|
|
20230823,153900,372604870,16480,16480,16480,16480,0
|
|
20230823,153800,372604870,16480,16480,16480,16480,0
|
|
20230823,153700,372604870,16480,16480,16480,16480,0
|
|
20230823,153600,372604870,16480,16480,16480,16480,0
|
|
20230823,153500,372604870,16480,16480,16480,16480,0
|
|
20230823,153400,372604870,16480,16480,16480,16480,0
|
|
20230823,153300,372604870,16480,16480,16480,16480,0
|
|
20230823,153200,372604870,16480,16480,16480,16480,0
|
|
20230823,153100,372604870,16480,16480,16480,16480,0
|
|
20230823,153000,372604870,16480,16480,16480,16480,106
|
|
20230823,152900,370857990,16480,16480,16480,16480,0
|
|
20230823,152800,370857990,16480,16480,16480,16480,0
|
|
20230823,152700,370857990,16480,16480,16480,16480,0
|
|
20230823,152600,370857990,16480,16480,16480,16480,0
|
|
20230823,152500,370857990,16480,16480,16480,16480,0
|
|
20230823,152400,370857990,16480,16480,16480,16480,0
|
|
20230823,152300,370857990,16480,16480,16480,16480,0
|
|
20230823,152200,370857990,16480,16480,16480,16480,0
|
|
20230823,152100,370857990,16480,16480,16480,16480,0
|
|
20230823,152000,370857990,16480,16480,16480,16480,0
|
|
20230823,151900,370857990,16480,16480,16480,16480,79
|
|
20230823,151800,369556070,16470,16470,16470,16470,120
|
|
20230823,151700,367579670,16470,16480,16480,16470,15
|
|
20230823,151600,367332550,16480,16480,16480,16470,12
|
|
20230823,151500,367134850,16470,16470,16480,16470,9
|
|
20230823,151400,366986610,16470,16470,16470,16470,5
|
|
20230823,151300,366904260,16470,16470,16480,16470,17
|
|
20230823,151200,366624180,16470,16470,16470,16470,62
|
|
20230823,151100,365603040,16460,16460,16460,16460,7
|
|
20230823,151000,365487820,16460,16470,16470,16460,58
|
|
20230823,150900,364532610,16470,16470,16470,16470,9
|
|
20230823,150800,364384380,16470,16470,16470,16470,108
|
|
20230823,150700,362605620,16470,16480,16480,16470,7
|
|
20230823,150600,362490280,16480,16480,16480,16470,155
|
|
20230823,150500,359937360,16480,16480,16480,16480,9
|
|
20230823,150400,359789040,16480,16490,16490,16480,13
|
|
20230823,150300,359574720,16490,16490,16490,16490,10
|
|
20230823,150200,359409820,16490,16480,16500,16480,17
|
|
20230823,150100,359129530,16480,16480,16480,16480,2
|
|
20230823,150000,359096570,16480,16510,16510,16480,6
|
|
20230823,145900,358997660,16520,16500,16520,16490,22
|
|
20230823,145800,358634650,16490,16470,16490,16470,22
|
|
20230823,145700,358272080,16470,16470,16470,16470,2
|
|
20230823,145600,358239140,16470,16470,16470,16470,8
|
|
20230823,145500,358107380,16470,16470,16470,16470,8
|
|
20230823,145400,357975620,16470,16470,16470,16470,8
|
|
20230823,145300,357843860,16470,16470,16470,16470,2
|
|
20230823,145200,357810920,16470,16470,16470,16470,5
|
|
20230823,145100,357728570,16470,16480,16480,16470,108
|
|
20230823,145000,355949660,16480,16480,16480,16480,9
|
|
20230823,144900,355801340,16480,16470,16480,16470,5
|
|
20230823,144800,355718960,16470,16470,16470,16470,5
|
|
20230823,144700,355636610,16470,16480,16490,16470,18
|
|
20230823,144600,355339920,16470,16480,16480,16470,5
|
|
20230823,144500,355257560,16470,16470,16470,16470,5
|
|
20230823,144400,355175210,16470,16480,16480,16470,66
|
|
20230823,144300,354087550,16480,16480,16480,16480,25
|
|
20230823,144200,353675550,16480,16480,16480,16480,5
|
|
20230823,144100,353593150,16480,16480,16480,16480,8
|
|
20230823,144000,353461310,16480,16480,16480,16480,5
|
|
20230823,143900,353378910,16480,16480,16480,16480,8
|
|
20230823,143800,353247070,16480,16480,16490,16480,7
|
|
20230823,143700,353131700,16480,16480,16490,16480,22
|
|
20230823,143600,352769000,16480,16480,16480,16480,5
|
|
20230823,143500,352686600,16480,16470,16480,16470,12
|
|
20230823,143400,352488870,16480,16480,16490,16480,160
|
|
20230823,143300,349851870,16480,16480,16480,16480,5
|
|
20230823,143200,349769470,16480,16480,16480,16480,8
|
|
20230823,143100,349637630,16480,16480,16480,16480,8
|
|
20230823,143000,349505790,16480,16490,16490,16480,3
|
|
20230823,142900,349456340,16500,16500,16500,16500,0
|
|
20230823,142800,349456340,16500,16500,16500,16500,0
|
|
20230823,142700,349456340,16500,16500,16500,16500,13
|
|
20230823,142600,349241840,16490,16490,16490,16490,44
|
|
20230823,142500,348516280,16490,16490,16490,16490,0
|
|
20230823,142400,348516280,16490,16490,16490,16490,0
|
|
20230823,142300,348516280,16490,16490,16490,16490,0
|
|
20230823,142200,348516280,16490,16490,16490,16490,0
|
|
20230823,142100,348516280,16490,16490,16490,16490,0
|
|
20230823,142000,348516280,16490,16490,16490,16490,0
|
|
20230823,141900,348516280,16490,16490,16490,16490,0
|
|
20230823,141800,348516280,16490,16490,16490,16490,0
|
|
20230823,141700,348516280,16490,16490,16490,16490,17
|
|
20230823,141600,348235950,16480,16480,16480,16480,0
|
|
20230823,141500,348235950,16480,16480,16480,16480,12
|
|
20230823,141400,348038190,16480,16480,16480,16480,0
|
|
20230823,141300,348038190,16480,16480,16480,16480,0
|
|
20230823,141200,348038190,16480,16480,16480,16480,0
|
|
20230823,141100,348038190,16480,16480,16480,16480,58
|
|
20230823,141000,347082350,16490,16490,16490,16490,0
|
|
20230823,140900,347082350,16490,16490,16490,16490,0
|
|
20230823,140800,347082350,16490,16490,16490,16490,0
|
|
20230823,140700,347082350,16490,16490,16490,16490,14
|
|
20230823,140600,346851490,16490,16490,16490,16490,0
|
|
20230823,140500,346851490,16490,16490,16490,16490,0
|
|
20230823,140400,346851490,16490,16490,16490,16490,23
|
|
20230823,140300,346472220,16500,16500,16500,16500,0
|
|
20230823,140200,346472220,16500,16500,16500,16500,0
|
|
20230823,140100,346472220,16500,16500,16500,16500,0
|
|
20230823,140000,346472220,16500,16500,16500,16500,0
|
|
20230823,135900,346472220,16500,16500,16500,16500,5
|
|
20230823,135800,346389720,16500,16500,16500,16500,0
|
|
20230823,135700,346389720,16500,16530,16530,16500,36
|
|
20230823,135600,345795300,16530,16530,16530,16530,0
|
|
20230823,135500,345795300,16530,16530,16530,16530,0
|
|
20230823,135400,345795300,16530,16530,16530,16530,0
|
|
20230823,135300,345795300,16530,16530,16530,16530,0
|
|
20230823,135200,345795300,16530,16530,16530,16530,0
|
|
20230823,135100,345795300,16530,16530,16530,16530,1
|
|
20230823,135000,345778770,16500,16500,16500,16500,1
|
|
20230823,134900,345762270,16530,16530,16530,16530,0
|
|
20230823,134800,345762270,16530,16530,16530,16530,0
|
|
20230823,134700,345762270,16530,16530,16530,16530,17
|
|
20230823,134600,345481260,16530,16530,16530,16530,0
|
|
20230823,134500,345481260,16530,16530,16530,16530,1
|
|
20230823,134400,345464730,16530,16530,16530,16530,0
|
|
20230823,134300,345464730,16530,16530,16530,16530,0
|
|
20230823,134200,345464730,16530,16530,16530,16530,0
|
|
20230823,134100,345464730,16530,16530,16530,16530,0
|
|
20230823,134000,345464730,16530,16530,16530,16530,0
|
|
20230823,133900,345464730,16530,16530,16530,16530,6
|
|
20230823,133800,345365550,16540,16540,16540,16540,0
|
|
20230823,133700,345365550,16540,16540,16540,16540,15
|
|
20230823,133600,345117450,16470,16470,16470,16470,0
|
|
20230823,133500,345117450,16470,16470,16470,16470,0
|
|
20230823,133400,345117450,16470,16470,16470,16470,0
|
|
20230823,133300,345117450,16470,16500,16500,16470,271
|
|
20230823,133200,340650980,16500,16500,16500,16500,0
|
|
20230823,133100,340650980,16500,16500,16500,16500,1
|
|
20230823,133000,340634480,16510,16510,16510,16510,186
|
|
20230823,132900,337563620,16550,16550,16550,16550,0
|
|
20230823,132800,337563620,16550,16550,16550,16550,0
|
|
20230823,132700,337563620,16550,16550,16550,16550,14
|
|
20230823,132600,337331920,16500,16500,16500,16500,0
|
|
20230823,132500,337331920,16500,16500,16500,16500,0
|
|
20230823,132400,337331920,16500,16500,16500,16500,0
|
|
20230823,132300,337331920,16500,16500,16500,16500,0
|
|
20230823,132200,337331920,16500,16500,16500,16500,0
|
|
20230823,132100,337331920,16500,16500,16500,16500,0
|
|
20230823,132000,337331920,16500,16500,16500,16500,1
|
|
20230823,131900,337315420,16550,16550,16550,16550,0
|
|
20230823,131800,337315420,16550,16550,16550,16550,0
|
|
20230823,131700,337315420,16550,16520,16550,16520,15
|
|
20230823,131600,337067380,16500,16510,16510,16500,39
|
|
20230823,131500,336423640,16520,16470,16520,16470,1351
|
|
20230823,131400,314138080,16460,16460,16460,16460,0
|
|
20230823,131300,314138080,16460,16430,16460,16430,927
|
|
20230823,131200,298891240,16430,16430,16430,16430,216
|
|
20230823,131100,295342360,16430,16420,16430,16420,49
|
|
20230823,131000,294537300,16420,16420,16420,16400,1339
|
|
20230823,130900,272552290,16450,16450,16450,16450,0
|
|
20230823,130800,272552290,16450,16450,16450,16450,0
|
|
20230823,130700,272552290,16450,16420,16450,16420,153
|
|
20230823,130600,270039640,16420,16420,16420,16420,0
|
|
20230823,130500,270039640,16420,16440,16440,16390,1842
|
|
20230823,130400,239796720,16450,16470,16470,16450,289
|
|
20230823,130300,235042350,16470,16470,16470,16470,2
|
|
20230823,130200,235009410,16470,16470,16470,16470,0
|
|
20230823,130100,235009410,16470,16470,16470,16470,0
|
|
20230823,130000,235009410,16470,16470,16470,16470,1
|
|
20230823,125900,234992940,16470,16470,16470,16470,92
|
|
20230823,125800,233477700,16470,16470,16470,16470,0
|
|
20230823,125700,233477700,16470,16470,16470,16470,0
|
|
20230823,125600,233477700,16470,16470,16470,16470,0
|
|
20230823,125500,233477700,16470,16470,16470,16470,0
|
|
20230823,125400,233477700,16470,16470,16470,16470,0
|
|
20230823,125300,233477700,16470,16470,16470,16470,4
|
|
20230823,125200,233411820,16470,16470,16470,16470,0
|
|
20230823,125100,233411820,16470,16470,16470,16470,0
|
|
20230823,125000,233411820,16470,16470,16470,16470,0
|
|
20230823,124900,233411820,16470,16470,16470,16470,0
|
|
20230823,124800,233411820,16470,16470,16470,16470,0
|
|
20230823,124700,233411820,16470,16470,16470,16470,0
|
|
20230823,124600,233411820,16470,16470,16470,16470,0
|
|
20230823,124500,233411820,16470,16470,16470,16470,1
|
|
20230823,124400,233395350,16490,16490,16490,16490,0
|
|
20230823,124300,233395350,16490,16490,16490,16490,0
|
|
20230823,124200,233395350,16490,16490,16490,16490,0
|
|
20230823,124100,233395350,16490,16490,16490,16490,0
|
|
20230823,124000,233395350,16490,16490,16490,16490,0
|
|
20230823,123900,233395350,16490,16490,16490,16490,0
|
|
20230823,123800,233395350,16490,16490,16490,16490,0
|
|
20230823,123700,233395350,16490,16490,16490,16490,3
|
|
20230823,123600,233345880,16490,16490,16490,16490,0
|
|
20230823,123500,233345880,16490,16490,16490,16490,0
|
|
20230823,123400,233345880,16490,16490,16490,16490,0
|
|
20230823,123300,233345880,16490,16490,16490,16490,0
|
|
20230823,123200,233345880,16490,16490,16490,16490,0
|
|
20230823,123100,233345880,16490,16490,16490,16490,0
|
|
20230823,123000,233345880,16490,16490,16490,16490,1
|
|
20230823,122900,233329390,16490,16490,16490,16490,0
|
|
20230823,122800,233329390,16490,16490,16490,16490,0
|
|
20230823,122700,233329390,16490,16490,16490,16490,0
|
|
20230823,122600,233329390,16490,16490,16490,16490,50
|
|
20230823,122500,232504890,16490,16490,16490,16490,0
|
|
20230823,122400,232504890,16490,16490,16490,16490,0
|
|
20230823,122300,232504890,16490,16490,16490,16490,0
|
|
20230823,122200,232504890,16490,16490,16490,16490,50
|
|
20230823,122100,231680390,16480,16480,16480,16480,172
|
|
20230823,122000,228845830,16490,16490,16490,16490,0
|
|
20230823,121900,228845830,16490,16490,16490,16490,20
|
|
20230823,121800,228516030,16490,16490,16490,16490,0
|
|
20230823,121700,228516030,16490,16490,16490,16490,0
|
|
20230823,121600,228516030,16490,16490,16490,16490,0
|
|
20230823,121500,228516030,16490,16490,16490,16490,2
|
|
20230823,121400,228483050,16490,16490,16490,16490,1
|
|
20230823,121300,228466560,16480,16480,16480,16480,0
|
|
20230823,121200,228466560,16480,16490,16490,16480,50
|
|
20230823,121100,227642540,16490,16490,16490,16490,0
|
|
20230823,121000,227642540,16490,16490,16490,16490,0
|
|
20230823,120900,227642540,16490,16500,16500,16490,43
|
|
20230823,120800,226933400,16530,16530,16530,16530,0
|
|
20230823,120700,226933400,16530,16530,16530,16530,0
|
|
20230823,120600,226933400,16530,16530,16530,16530,0
|
|
20230823,120500,226933400,16530,16530,16530,16530,0
|
|
20230823,120400,226933400,16530,16530,16530,16530,0
|
|
20230823,120300,226933400,16530,16530,16530,16530,28
|
|
20230823,120200,226470560,16530,16520,16530,16520,7
|
|
20230823,120100,226354860,16510,16510,16510,16510,0
|
|
20230823,120000,226354860,16510,16510,16510,16510,0
|
|
20230823,115900,226354860,16510,16510,16510,16510,0
|
|
20230823,115800,226354860,16510,16510,16510,16510,0
|
|
20230823,115700,226354860,16510,16510,16510,16510,0
|
|
20230823,115600,226354860,16510,16510,16510,16510,0
|
|
20230823,115500,226354860,16510,16510,16510,16510,0
|
|
20230823,115400,226354860,16510,16510,16510,16510,0
|
|
20230823,115300,226354860,16510,16510,16510,16510,0
|
|
20230823,115200,226354860,16510,16510,16510,16510,200
|
|
20230823,115100,223052860,16500,16500,16500,16500,0
|
|
20230823,115000,223052860,16500,16510,16510,16500,389
|
|
20230823,114900,216634110,16530,16530,16530,16530,0
|
|
20230823,114800,216634110,16530,16530,16530,16530,0
|
|
20230823,114700,216634110,16530,16550,16550,16530,97
|
|
20230823,114600,215029370,16570,16570,16570,16570,0
|
|
20230823,114500,215029370,16570,16570,16570,16570,0
|
|
20230823,114400,215029370,16570,16570,16570,16570,30
|
|
20230823,114300,214532270,16550,16550,16550,16550,86
|
|
20230823,114200,213108970,16550,16550,16550,16550,0
|
|
20230823,114100,213108970,16550,16550,16550,16550,0
|
|
20230823,114000,213108970,16550,16550,16550,16550,0
|
|
20230823,113900,213108970,16550,16550,16550,16550,0
|
|
20230823,113800,213108970,16550,16550,16550,16550,1
|
|
20230823,113700,213092420,16530,16530,16530,16530,0
|
|
20230823,113600,213092420,16530,16600,16600,16530,420
|
|
20230823,113500,206134730,16610,16610,16610,16610,0
|
|
20230823,113400,206134730,16610,16620,16620,16610,4
|
|
20230823,113300,206068260,16640,16640,16640,16640,1
|
|
20230823,113200,206051620,16640,16640,16640,16640,0
|
|
20230823,113100,206051620,16640,16640,16640,16640,100
|
|
20230823,113000,204387620,16630,16630,16630,16630,49
|
|
20230823,112900,203572750,16640,16640,16640,16640,0
|
|
20230823,112800,203572750,16640,16640,16640,16640,16
|
|
20230823,112700,203306510,16640,16640,16640,16640,0
|
|
20230823,112600,203306510,16640,16640,16640,16640,28
|
|
20230823,112500,202840590,16660,16660,16660,16660,0
|
|
20230823,112400,202840590,16660,16660,16660,16660,0
|
|
20230823,112300,202840590,16660,16660,16660,16660,13
|
|
20230823,112200,202624010,16670,16670,16670,16670,0
|
|
20230823,112100,202624010,16670,16710,16710,16670,1599
|
|
20230823,112000,175928440,16710,16710,16710,16710,100
|
|
20230823,111900,174257440,16710,16710,16710,16710,0
|
|
20230823,111800,174257440,16710,16710,16710,16710,10
|
|
20230823,111700,174090340,16710,16750,16750,16710,20
|
|
20230823,111600,173755420,16760,16780,16780,16760,667
|
|
20230823,111500,162564140,16750,16750,16750,16750,30
|
|
20230823,111400,162061640,16750,16750,16750,16750,7
|
|
20230823,111300,161944390,16750,16750,16750,16750,200
|
|
20230823,111200,158594390,16750,16750,16750,16750,0
|
|
20230823,111100,158594390,16750,16680,16750,16670,350
|
|
20230823,111000,152744650,16680,16680,16680,16680,0
|
|
20230823,110900,152744650,16680,16690,16690,16680,29
|
|
20230823,110800,152260840,16700,16700,16700,16700,1
|
|
20230823,110700,152244140,16710,16710,16710,16710,0
|
|
20230823,110600,152244140,16710,16740,16740,16710,133
|
|
20230823,110500,150021560,16710,16710,16710,16710,10
|
|
20230823,110400,149854460,16710,16710,16710,16710,0
|
|
20230823,110300,149854460,16710,16710,16710,16710,89
|
|
20230823,110200,148367270,16700,16700,16700,16700,0
|
|
20230823,110100,148367270,16700,16700,16700,16700,0
|
|
20230823,110000,148367270,16700,16700,16700,16700,237
|
|
20230823,105900,144409370,16680,16680,16680,16680,0
|
|
20230823,105800,144409370,16680,16680,16680,16680,9
|
|
20230823,105700,144259250,16690,16690,16690,16690,4
|
|
20230823,105600,144192490,16690,16710,16710,16680,131
|
|
20230823,105500,142004830,16740,16740,16740,16740,0
|
|
20230823,105400,142004830,16740,16740,16740,16740,0
|
|
20230823,105300,142004830,16740,16740,16740,16740,0
|
|
20230823,105200,142004830,16740,16740,16740,16740,5
|
|
20230823,105100,141921130,16750,16750,16750,16750,0
|
|
20230823,105000,141921130,16750,16750,16750,16750,0
|
|
20230823,104900,141921130,16750,16750,16750,16750,0
|
|
20230823,104800,141921130,16750,16810,16810,16750,753
|
|
20230823,104700,129282730,16810,16810,16810,16810,4
|
|
20230823,104600,129215490,16810,16750,16860,16750,807
|
|
20230823,104500,115638720,16750,16750,16750,16750,1
|
|
20230823,104400,115621970,16750,16750,16750,16750,39
|
|
20230823,104300,114968720,16740,16740,16740,16740,105
|
|
20230823,104200,113211020,16710,16710,16710,16710,0
|
|
20230823,104100,113211020,16710,16710,16710,16710,20
|
|
20230823,104000,112876820,16750,16750,16750,16750,10
|
|
20230823,103900,112709320,16750,16750,16750,16750,0
|
|
20230823,103800,112709320,16750,16750,16750,16750,0
|
|
20230823,103700,112709320,16750,16750,16750,16750,0
|
|
20230823,103600,112709320,16750,16740,16750,16740,10
|
|
20230823,103500,112541830,16750,16750,16750,16750,0
|
|
20230823,103400,112541830,16750,16750,16750,16750,0
|
|
20230823,103300,112541830,16750,16750,16750,16750,0
|
|
20230823,103200,112541830,16750,16750,16750,16750,0
|
|
20230823,103100,112541830,16750,16750,16750,16750,0
|
|
20230823,103000,112541830,16750,16730,16750,16730,99
|
|
20230823,102900,110884420,16730,16730,16730,16730,120
|
|
20230823,102800,108876820,16730,16730,16730,16730,0
|
|
20230823,102700,108876820,16730,16730,16730,16730,1
|
|
20230823,102600,108860090,16750,16750,16750,16750,18
|
|
20230823,102500,108558590,16750,16710,16750,16710,17
|
|
20230823,102400,108273960,16710,16690,16710,16690,206
|
|
20230823,102300,104832140,16700,16700,16700,16700,0
|
|
20230823,102200,104832140,16700,16700,16700,16700,2
|
|
20230823,102100,104798740,16700,16700,16700,16700,0
|
|
20230823,102000,104798740,16700,16700,16700,16700,0
|
|
20230823,101900,104798740,16700,16700,16700,16700,0
|
|
20230823,101800,104798740,16700,16700,16700,16700,0
|
|
20230823,101700,104798740,16700,16690,16700,16690,29
|
|
20230823,101600,104314680,16650,16640,16650,16640,159
|
|
20230823,101500,101667960,16640,16640,16640,16640,1
|
|
20230823,101400,101651320,16590,16590,16590,16590,0
|
|
20230823,101300,101651320,16590,16590,16590,16590,0
|
|
20230823,101200,101651320,16590,16590,16590,16590,3
|
|
20230823,101100,101601550,16570,16570,16570,16570,0
|
|
20230823,101000,101601550,16570,16570,16570,16570,0
|
|
20230823,100900,101601550,16570,16570,16570,16570,0
|
|
20230823,100800,101601550,16570,16550,16570,16550,568
|
|
20230823,100700,92192830,16510,16490,16510,16490,396
|
|
20230823,100600,85657310,16480,16480,16480,16480,0
|
|
20230823,100500,85657310,16480,16480,16480,16480,14
|
|
20230823,100400,85426590,16480,16480,16480,16480,4
|
|
20230823,100300,85360670,16480,16500,16500,16480,4
|
|
20230823,100200,85294690,16480,16480,16480,16480,4
|
|
20230823,100100,85228770,16510,16510,16510,16510,0
|
|
20230823,100000,85228770,16510,16510,16510,16510,6
|
|
20230823,095900,85129710,16490,16490,16490,16490,50
|
|
20230823,095800,84305210,16490,16490,16490,16490,0
|
|
20230823,095700,84305210,16490,16490,16490,16490,0
|
|
20230823,095600,84305210,16490,16500,16500,16490,3
|
|
20230823,095500,84255720,16520,16520,16520,16520,4
|
|
20230823,095400,84189640,16490,16490,16490,16490,0
|
|
20230823,095300,84189640,16490,16510,16510,16490,40
|
|
20230823,095200,83529900,16500,16530,16530,16500,109
|
|
20230823,095100,81729260,16500,16500,16500,16500,0
|
|
20230823,095000,81729260,16500,16500,16500,16500,0
|
|
20230823,094900,81729260,16500,16500,16500,16500,0
|
|
20230823,094800,81729260,16500,16500,16500,16500,0
|
|
20230823,094700,81729260,16500,16500,16500,16500,0
|
|
20230823,094600,81729260,16500,16500,16500,16500,0
|
|
20230823,094500,81729260,16500,16560,16560,16500,503
|
|
20230823,094400,73405540,16570,16580,16580,16570,268
|
|
20230823,094300,68964700,16570,16570,16570,16570,0
|
|
20230823,094200,68964700,16570,16570,16570,16570,0
|
|
20230823,094100,68964700,16570,16570,16570,16570,0
|
|
20230823,094000,68964700,16570,16570,16570,16570,0
|
|
20230823,093900,68964700,16570,16570,16570,16570,0
|
|
20230823,093800,68964700,16570,16600,16600,16570,20
|
|
20230823,093700,68632990,16630,16650,16650,16630,41
|
|
20230823,093600,67951140,16650,16650,16650,16650,3
|
|
20230823,093500,67901190,16670,16670,16670,16670,0
|
|
20230823,093400,67901190,16670,16670,16670,16670,11
|
|
20230823,093300,67717820,16700,16710,16710,16700,31
|
|
20230823,093200,67200110,16700,16700,16700,16700,257
|
|
20230823,093100,62908210,16710,16710,16710,16710,1
|
|
20230823,093000,62891500,16710,16710,16710,16710,3
|
|
20230823,092900,62841370,16700,16700,16710,16700,8
|
|
20230823,092800,62707720,16700,16700,16700,16700,171
|
|
20230823,092700,59852020,16700,16700,16700,16700,0
|
|
20230823,092600,59852020,16700,16700,16700,16700,113
|
|
20230823,092500,57964920,16700,16700,16700,16700,3
|
|
20230823,092400,57914820,16720,16750,16750,16720,488
|
|
20230823,092300,49755400,16750,16750,16750,16750,0
|
|
20230823,092200,49755400,16750,16750,16750,16750,2
|
|
20230823,092100,49721900,16750,16750,16750,16750,10
|
|
20230823,092000,49554400,16750,16750,16750,16750,12
|
|
20230823,091900,49353400,16720,16730,16750,16720,222
|
|
20230823,091800,45639680,16720,16720,16720,16720,2
|
|
20230823,091700,45606240,16720,16720,16720,16720,97
|
|
20230823,091600,43984400,16720,16800,16800,16720,630
|
|
20230823,091500,33447660,16780,16800,16800,16760,8
|
|
20230823,091400,33313380,16800,16740,16800,16740,207
|
|
20230823,091300,29839430,16740,16740,16760,16740,381
|
|
20230823,091200,23461060,16750,16720,16750,16720,51
|
|
20230823,091100,22607680,16720,16720,16720,16720,308
|
|
20230823,091000,17457920,16720,16640,16730,16640,46
|
|
20230823,090900,16689040,16640,16640,16640,16640,1
|
|
20230823,090800,16672400,16640,16590,16640,16590,15
|
|
20230823,090700,16423230,16580,16520,16580,16500,248
|
|
20230823,090600,12314030,16520,16520,16520,16520,1
|
|
20230823,090500,12297510,16520,16520,16520,16520,1
|
|
20230823,090400,12280990,16510,16510,16510,16510,5
|
|
20230823,090300,12198440,16450,16450,16450,16450,0
|
|
20230823,090200,12198440,16450,16450,16450,16450,50
|
|
20230823,090100,11375940,16480,16480,16520,16480,25
|
|
20230823,090000,10963440,16420,16360,16440,16360,669
|