610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,190700,280739930,12800,12800,12800,12800,201
|
|
20230823,190600,280739930,12800,12800,12800,12800,0
|
|
20230823,190500,280739930,12800,12800,12800,12800,0
|
|
20230823,190400,280739930,12800,12800,12800,12800,0
|
|
20230823,190300,280739930,12800,12800,12800,12800,0
|
|
20230823,190200,280739930,12800,12800,12800,12800,0
|
|
20230823,190100,280739930,12800,12800,12800,12800,0
|
|
20230823,190000,280739930,12800,12800,12800,12800,0
|
|
20230823,185900,280739930,12800,12800,12800,12800,0
|
|
20230823,185800,280739930,12800,12800,12800,12800,0
|
|
20230823,185700,280739930,12800,12800,12800,12800,0
|
|
20230823,185600,280739930,12800,12800,12800,12800,0
|
|
20230823,185500,280739930,12800,12800,12800,12800,0
|
|
20230823,185400,280739930,12800,12800,12800,12800,0
|
|
20230823,185300,280739930,12800,12800,12800,12800,0
|
|
20230823,185200,280739930,12800,12800,12800,12800,0
|
|
20230823,185100,280739930,12800,12800,12800,12800,0
|
|
20230823,185000,280739930,12800,12800,12800,12800,0
|
|
20230823,184900,280739930,12800,12800,12800,12800,0
|
|
20230823,184800,280739930,12800,12800,12800,12800,0
|
|
20230823,184700,280739930,12800,12800,12800,12800,0
|
|
20230823,184600,280739930,12800,12800,12800,12800,0
|
|
20230823,184500,280739930,12800,12800,12800,12800,0
|
|
20230823,184400,280739930,12800,12800,12800,12800,0
|
|
20230823,184300,280739930,12800,12800,12800,12800,0
|
|
20230823,184200,280739930,12800,12800,12800,12800,0
|
|
20230823,184100,280739930,12800,12800,12800,12800,0
|
|
20230823,184000,280739930,12800,12800,12800,12800,0
|
|
20230823,183900,280739930,12800,12800,12800,12800,0
|
|
20230823,183800,280739930,12800,12800,12800,12800,0
|
|
20230823,183700,280739930,12800,12800,12800,12800,201
|
|
20230823,183600,280739930,12800,12800,12800,12800,0
|
|
20230823,183500,280739930,12800,12800,12800,12800,0
|
|
20230823,183400,280739930,12800,12800,12800,12800,0
|
|
20230823,183300,280739930,12800,12800,12800,12800,0
|
|
20230823,183200,280739930,12800,12800,12800,12800,0
|
|
20230823,183100,280739930,12800,12800,12800,12800,0
|
|
20230823,183000,280739930,12800,12800,12800,12800,0
|
|
20230823,182900,280739930,12800,12800,12800,12800,0
|
|
20230823,182800,280739930,12800,12800,12800,12800,0
|
|
20230823,182700,280739930,12800,12800,12800,12800,0
|
|
20230823,182600,280739930,12800,12800,12800,12800,0
|
|
20230823,182500,280739930,12800,12800,12800,12800,0
|
|
20230823,182400,280739930,12800,12800,12800,12800,0
|
|
20230823,182300,280739930,12800,12800,12800,12800,0
|
|
20230823,182200,280739930,12800,12800,12800,12800,0
|
|
20230823,182100,280739930,12800,12800,12800,12800,0
|
|
20230823,182000,280739930,12800,12800,12800,12800,0
|
|
20230823,181900,280739930,12800,12800,12800,12800,0
|
|
20230823,181800,280739930,12800,12800,12800,12800,0
|
|
20230823,181700,280739930,12800,12800,12800,12800,0
|
|
20230823,181600,280739930,12800,12800,12800,12800,0
|
|
20230823,181500,280739930,12800,12800,12800,12800,0
|
|
20230823,181400,280739930,12800,12800,12800,12800,0
|
|
20230823,181300,280739930,12800,12800,12800,12800,0
|
|
20230823,181200,280739930,12800,12800,12800,12800,0
|
|
20230823,181100,280739930,12800,12800,12800,12800,0
|
|
20230823,181000,280739930,12800,12800,12800,12800,0
|
|
20230823,180900,280739930,12800,12800,12800,12800,0
|
|
20230823,180800,280739930,12800,12800,12800,12800,0
|
|
20230823,180700,280739930,12800,12800,12800,12800,201
|
|
20230823,180600,280739930,12800,12800,12800,12800,0
|
|
20230823,180500,280739930,12800,12800,12800,12800,0
|
|
20230823,180400,280739930,12800,12800,12800,12800,0
|
|
20230823,180300,280739930,12800,12800,12800,12800,0
|
|
20230823,180200,280739930,12800,12800,12800,12800,0
|
|
20230823,180100,280739930,12800,12800,12800,12800,0
|
|
20230823,180000,280739930,12800,12800,12800,12800,0
|
|
20230823,175900,280739930,12800,12800,12800,12800,0
|
|
20230823,175800,280739930,12800,12800,12800,12800,0
|
|
20230823,175700,280739930,12800,12800,12800,12800,0
|
|
20230823,175600,280739930,12800,12800,12800,12800,0
|
|
20230823,175500,280739930,12800,12800,12800,12800,0
|
|
20230823,175400,280739930,12800,12800,12800,12800,0
|
|
20230823,175300,280739930,12800,12800,12800,12800,0
|
|
20230823,175200,280739930,12800,12800,12800,12800,0
|
|
20230823,175100,280739930,12800,12800,12800,12800,0
|
|
20230823,175000,280739930,12800,12800,12800,12800,0
|
|
20230823,174900,280739930,12800,12800,12800,12800,0
|
|
20230823,174800,280739930,12800,12800,12800,12800,0
|
|
20230823,174700,280739930,12800,12800,12800,12800,0
|
|
20230823,174600,280739930,12800,12800,12800,12800,0
|
|
20230823,174500,280739930,12800,12800,12800,12800,0
|
|
20230823,174400,280739930,12800,12800,12800,12800,0
|
|
20230823,174300,280739930,12800,12800,12800,12800,0
|
|
20230823,174200,280739930,12800,12800,12800,12800,0
|
|
20230823,174100,280739930,12800,12800,12800,12800,0
|
|
20230823,174000,280739930,12800,12800,12800,12800,0
|
|
20230823,173900,280739930,12800,12800,12800,12800,0
|
|
20230823,173800,280739930,12800,12800,12800,12800,0
|
|
20230823,173700,280739930,12800,12800,12800,12800,201
|
|
20230823,173600,280739930,12800,12800,12800,12800,0
|
|
20230823,173500,280739930,12800,12800,12800,12800,0
|
|
20230823,173400,280739930,12800,12800,12800,12800,0
|
|
20230823,173300,280739930,12800,12800,12800,12800,0
|
|
20230823,173200,280739930,12800,12800,12800,12800,0
|
|
20230823,173100,280739930,12800,12800,12800,12800,0
|
|
20230823,173000,280739930,12800,12800,12800,12800,0
|
|
20230823,172900,280739930,12800,12800,12800,12800,0
|
|
20230823,172800,280739930,12800,12800,12800,12800,0
|
|
20230823,172700,280739930,12800,12800,12800,12800,0
|
|
20230823,172600,280739930,12800,12800,12800,12800,0
|
|
20230823,172500,280739930,12800,12800,12800,12800,0
|
|
20230823,172400,280739930,12800,12800,12800,12800,0
|
|
20230823,172300,280739930,12800,12800,12800,12800,0
|
|
20230823,172200,280739930,12800,12800,12800,12800,0
|
|
20230823,172100,280739930,12800,12800,12800,12800,0
|
|
20230823,172000,280739930,12800,12800,12800,12800,0
|
|
20230823,171900,280739930,12800,12800,12800,12800,0
|
|
20230823,171800,280739930,12800,12800,12800,12800,0
|
|
20230823,171700,280739930,12800,12800,12800,12800,0
|
|
20230823,171600,280739930,12800,12800,12800,12800,0
|
|
20230823,171500,280739930,12800,12800,12800,12800,0
|
|
20230823,171400,280739930,12800,12800,12800,12800,0
|
|
20230823,171300,280739930,12800,12800,12800,12800,0
|
|
20230823,171200,280739930,12800,12800,12800,12800,0
|
|
20230823,171100,280739930,12800,12800,12800,12800,0
|
|
20230823,171000,280739930,12800,12800,12800,12800,0
|
|
20230823,170900,280739930,12800,12800,12800,12800,0
|
|
20230823,170800,280739930,12800,12800,12800,12800,0
|
|
20230823,170700,280739930,12800,12800,12800,12800,201
|
|
20230823,170600,280739930,12800,12800,12800,12800,0
|
|
20230823,170500,280739930,12800,12800,12800,12800,0
|
|
20230823,170400,280739930,12800,12800,12800,12800,0
|
|
20230823,170300,280739930,12800,12800,12800,12800,0
|
|
20230823,170200,280739930,12800,12800,12800,12800,0
|
|
20230823,170100,280739930,12800,12800,12800,12800,0
|
|
20230823,170000,280739930,12800,12800,12800,12800,0
|
|
20230823,165900,280739930,12800,12800,12800,12800,0
|
|
20230823,165800,280739930,12800,12800,12800,12800,0
|
|
20230823,165700,280739930,12800,12800,12800,12800,0
|
|
20230823,165600,280739930,12800,12800,12800,12800,0
|
|
20230823,165500,280739930,12800,12800,12800,12800,0
|
|
20230823,165400,280739930,12800,12800,12800,12800,0
|
|
20230823,165300,280739930,12800,12800,12800,12800,0
|
|
20230823,165200,280739930,12800,12800,12800,12800,0
|
|
20230823,165100,280739930,12800,12800,12800,12800,0
|
|
20230823,165000,280739930,12800,12800,12800,12800,0
|
|
20230823,164900,280739930,12800,12800,12800,12800,0
|
|
20230823,164800,280739930,12800,12800,12800,12800,0
|
|
20230823,164700,280739930,12800,12800,12800,12800,0
|
|
20230823,164600,280739930,12800,12800,12800,12800,0
|
|
20230823,164500,280739930,12800,12800,12800,12800,0
|
|
20230823,164400,280739930,12800,12800,12800,12800,0
|
|
20230823,164300,280739930,12800,12800,12800,12800,0
|
|
20230823,164200,280739930,12800,12800,12800,12800,0
|
|
20230823,164100,280739930,12800,12800,12800,12800,0
|
|
20230823,164000,280739930,12800,12800,12800,12800,0
|
|
20230823,163900,280739930,12800,12800,12800,12800,0
|
|
20230823,163800,280739930,12800,12800,12800,12800,0
|
|
20230823,163700,280739930,12800,12800,12800,12800,201
|
|
20230823,163600,280739930,12800,12800,12800,12800,0
|
|
20230823,163500,280739930,12800,12800,12800,12800,0
|
|
20230823,163400,280739930,12800,12800,12800,12800,0
|
|
20230823,163300,280739930,12800,12800,12800,12800,0
|
|
20230823,163200,280739930,12800,12800,12800,12800,0
|
|
20230823,163100,280739930,12800,12800,12800,12800,0
|
|
20230823,163000,280739930,12800,12800,12800,12800,0
|
|
20230823,162900,280739930,12800,12800,12800,12800,0
|
|
20230823,162800,280739930,12800,12800,12800,12800,0
|
|
20230823,162700,280739930,12800,12800,12800,12800,0
|
|
20230823,162600,280739930,12800,12800,12800,12800,0
|
|
20230823,162500,280739930,12800,12800,12800,12800,0
|
|
20230823,162400,280739930,12800,12800,12800,12800,0
|
|
20230823,162300,280739930,12800,12800,12800,12800,0
|
|
20230823,162200,280739930,12800,12800,12800,12800,0
|
|
20230823,162100,280739930,12800,12800,12800,12800,0
|
|
20230823,162000,280739930,12800,12800,12800,12800,0
|
|
20230823,161900,280739930,12800,12800,12800,12800,0
|
|
20230823,161800,280739930,12800,12800,12800,12800,0
|
|
20230823,161700,280739930,12800,12800,12800,12800,0
|
|
20230823,161600,280739930,12800,12800,12800,12800,0
|
|
20230823,161500,280739930,12800,12800,12800,12800,0
|
|
20230823,161400,280739930,12800,12800,12800,12800,0
|
|
20230823,161300,280739930,12800,12800,12800,12800,0
|
|
20230823,161200,280739930,12800,12800,12800,12800,0
|
|
20230823,161100,280739930,12800,12800,12800,12800,0
|
|
20230823,161000,280739930,12800,12800,12800,12800,0
|
|
20230823,160900,280739930,12800,12800,12800,12800,0
|
|
20230823,160800,280739930,12800,12800,12800,12800,0
|
|
20230823,160700,280739930,12800,12800,12800,12800,201
|
|
20230823,160600,280739930,12800,12800,12800,12800,0
|
|
20230823,160500,280739930,12800,12800,12800,12800,0
|
|
20230823,160400,280739930,12800,12800,12800,12800,0
|
|
20230823,160300,280739930,12800,12800,12800,12800,0
|
|
20230823,160200,280739930,12800,12800,12800,12800,0
|
|
20230823,160100,280739930,12800,12800,12800,12800,0
|
|
20230823,160000,280739930,12800,12800,12800,12800,0
|
|
20230823,155900,280739930,12800,12800,12800,12800,0
|
|
20230823,155800,280739930,12800,12800,12800,12800,0
|
|
20230823,155700,280739930,12800,12800,12800,12800,0
|
|
20230823,155600,280739930,12800,12800,12800,12800,0
|
|
20230823,155500,280739930,12800,12800,12800,12800,0
|
|
20230823,155400,280739930,12800,12800,12800,12800,0
|
|
20230823,155300,280739930,12800,12800,12800,12800,0
|
|
20230823,155200,280739930,12800,12800,12800,12800,0
|
|
20230823,155100,280739930,12800,12800,12800,12800,0
|
|
20230823,155000,280739930,12800,12800,12800,12800,0
|
|
20230823,154900,280739930,12800,12800,12800,12800,0
|
|
20230823,154800,280739930,12800,12800,12800,12800,0
|
|
20230823,154700,280739930,12800,12800,12800,12800,0
|
|
20230823,154600,280739930,12800,12800,12800,12800,0
|
|
20230823,154500,280739930,12800,12800,12800,12800,0
|
|
20230823,154400,280739930,12800,12800,12800,12800,0
|
|
20230823,154300,280739930,12800,12800,12800,12800,0
|
|
20230823,154200,280739930,12800,12800,12800,12800,0
|
|
20230823,154100,280739930,12800,12800,12800,12800,0
|
|
20230823,154000,280739930,12800,12800,12800,12800,0
|
|
20230823,153900,280739930,12800,12800,12800,12800,0
|
|
20230823,153800,280739930,12800,12800,12800,12800,0
|
|
20230823,153700,280739930,12800,12800,12800,12800,201
|
|
20230823,153600,280739930,12800,12800,12800,12800,0
|
|
20230823,153500,280739930,12800,12800,12800,12800,0
|
|
20230823,153400,280739930,12800,12800,12800,12800,0
|
|
20230823,153300,280739930,12800,12800,12800,12800,0
|
|
20230823,153200,280739930,12800,12800,12800,12800,0
|
|
20230823,153100,280739930,12800,12800,12800,12800,0
|
|
20230823,153000,280739930,12800,12800,12800,12800,201
|
|
20230823,152900,278167130,12780,12780,12780,12780,0
|
|
20230823,152800,278167130,12780,12780,12780,12780,0
|
|
20230823,152700,278167130,12780,12780,12780,12780,0
|
|
20230823,152600,278167130,12780,12780,12780,12780,0
|
|
20230823,152500,278167130,12780,12780,12780,12780,0
|
|
20230823,152400,278167130,12780,12780,12780,12780,0
|
|
20230823,152300,278167130,12780,12780,12780,12780,0
|
|
20230823,152200,278167130,12780,12780,12780,12780,0
|
|
20230823,152100,278167130,12780,12780,12780,12780,0
|
|
20230823,152000,278167130,12780,12780,12780,12780,0
|
|
20230823,151900,278167130,12780,12730,12780,12720,31
|
|
20230823,151800,277772030,12730,12730,12730,12720,49
|
|
20230823,151700,277148280,12730,12730,12730,12730,8
|
|
20230823,151600,277046440,12730,12750,12780,12710,70
|
|
20230823,151500,276155320,12750,12780,12780,12750,17
|
|
20230823,151400,275938270,12740,12750,12750,12740,177
|
|
20230823,151300,273681570,12720,12740,12750,12710,1008
|
|
20230823,151200,260868140,12740,12730,12740,12720,41
|
|
20230823,151100,260346360,12730,12730,12730,12730,5
|
|
20230823,151000,260282710,12730,12730,12730,12730,5
|
|
20230823,150900,260219060,12730,12760,12780,12730,12
|
|
20230823,150800,260065890,12730,12730,12730,12730,5
|
|
20230823,150700,260002240,12720,12770,12780,12720,50
|
|
20230823,150600,259365550,12730,12730,12730,12730,8
|
|
20230823,150500,259263710,12730,12740,12780,12720,1790
|
|
20230823,150400,236486280,12740,12740,12740,12740,6
|
|
20230823,150300,236409840,12740,12750,12750,12740,116
|
|
20230823,150200,234931810,12750,12750,12750,12750,5
|
|
20230823,150100,234868060,12780,12750,12780,12750,7
|
|
20230823,150000,234778660,12750,12750,12750,12750,5
|
|
20230823,145900,234714910,12780,12750,12780,12740,69
|
|
20230823,145800,233835470,12740,12740,12740,12740,8
|
|
20230823,145700,233733550,12740,12740,12740,12740,2
|
|
20230823,145600,233708070,12740,12740,12740,12740,5
|
|
20230823,145500,233644370,12750,12750,12750,12740,10
|
|
20230823,145400,233516920,12740,12740,12740,12740,6
|
|
20230823,145300,233440480,12740,12740,12740,12740,20
|
|
20230823,145200,233185680,12740,12740,12740,12740,5
|
|
20230823,145100,233121980,12740,12740,12770,12740,22
|
|
20230823,145000,232841430,12740,12740,12740,12740,2
|
|
20230823,144900,232815950,12740,12740,12740,12740,105
|
|
20230823,144800,231478250,12740,12790,12790,12740,8
|
|
20230823,144700,231376180,12740,12760,12760,12740,329
|
|
20230823,144600,227184320,12760,12760,12790,12750,322
|
|
20230823,144500,223078010,12760,12760,12760,12760,7
|
|
20230823,144400,222988690,12760,12760,12760,12760,8
|
|
20230823,144300,222886610,12760,12760,12760,12760,27
|
|
20230823,144200,222542090,12760,12760,12760,12760,2
|
|
20230823,144100,222516570,12760,12760,12760,12760,4
|
|
20230823,144000,222465530,12760,12780,12780,12760,202
|
|
20230823,143900,219886010,12780,12780,12780,12780,8
|
|
20230823,143800,219783770,12780,12780,12780,12780,5
|
|
20230823,143700,219719870,12780,12780,12780,12780,6
|
|
20230823,143600,219643190,12780,12780,12780,12780,5
|
|
20230823,143500,219579290,12800,12780,12800,12780,10
|
|
20230823,143400,219451430,12780,12780,12780,12780,5
|
|
20230823,143300,219387530,12780,12800,12820,12780,135
|
|
20230823,143200,217660990,12800,12800,12800,12800,8
|
|
20230823,143100,217558590,12810,12810,12810,12810,7
|
|
20230823,143000,217468920,12810,12810,12810,12810,4
|
|
20230823,142900,217417680,12820,12820,12820,12820,0
|
|
20230823,142800,217417680,12820,12820,12820,12820,0
|
|
20230823,142700,217417680,12820,12820,12820,12820,0
|
|
20230823,142600,217417680,12820,12830,12830,12820,20
|
|
20230823,142500,217161180,12840,12840,12840,12840,0
|
|
20230823,142400,217161180,12840,12840,12840,12840,0
|
|
20230823,142300,217161180,12840,12840,12840,12840,0
|
|
20230823,142200,217161180,12840,12840,12840,12840,0
|
|
20230823,142100,217161180,12840,12840,12840,12840,0
|
|
20230823,142000,217161180,12840,12840,12840,12840,0
|
|
20230823,141900,217161180,12840,12840,12840,12840,0
|
|
20230823,141800,217161180,12840,12840,12840,12840,0
|
|
20230823,141700,217161180,12840,12840,12840,12840,0
|
|
20230823,141600,217161180,12840,12840,12840,12840,0
|
|
20230823,141500,217161180,12840,12830,12840,12830,10
|
|
20230823,141400,217032810,12830,12830,12830,12830,0
|
|
20230823,141300,217032810,12830,12830,12830,12830,0
|
|
20230823,141200,217032810,12830,12830,12830,12830,7
|
|
20230823,141100,216943000,12840,12830,12840,12830,1000
|
|
20230823,141000,204112140,12830,12830,12830,12830,0
|
|
20230823,140900,204112140,12830,12830,12830,12830,10
|
|
20230823,140800,203983840,12830,12830,12830,12830,0
|
|
20230823,140700,203983840,12830,12830,12830,12830,0
|
|
20230823,140600,203983840,12830,12830,12830,12830,0
|
|
20230823,140500,203983840,12830,12820,12830,12820,500
|
|
20230823,140400,197569380,12830,12830,12830,12830,0
|
|
20230823,140300,197569380,12830,12830,12830,12830,0
|
|
20230823,140200,197569380,12830,12830,12830,12830,0
|
|
20230823,140100,197569380,12830,12830,12830,12830,0
|
|
20230823,140000,197569380,12830,12830,12830,12830,0
|
|
20230823,135900,197569380,12830,12830,12830,12830,500
|
|
20230823,135800,191154380,12790,12790,12790,12790,0
|
|
20230823,135700,191154380,12790,12790,12790,12790,0
|
|
20230823,135600,191154380,12790,12810,12810,12790,122
|
|
20230823,135500,189592970,12830,12830,12830,12830,0
|
|
20230823,135400,189592970,12830,12830,12830,12830,0
|
|
20230823,135300,189592970,12830,12830,12830,12830,0
|
|
20230823,135200,189592970,12830,12830,12830,12830,0
|
|
20230823,135100,189592970,12830,12830,12830,12830,389
|
|
20230823,135000,184602100,12820,12820,12820,12820,0
|
|
20230823,134900,184602100,12820,12820,12820,12820,0
|
|
20230823,134800,184602100,12820,12840,12840,12820,2
|
|
20230823,134700,184576440,12780,12780,12780,12780,0
|
|
20230823,134600,184576440,12780,12840,12840,12780,656
|
|
20230823,134500,176161760,12840,12840,12840,12840,0
|
|
20230823,134400,176161760,12840,12840,12840,12840,0
|
|
20230823,134300,176161760,12840,12840,12840,12840,0
|
|
20230823,134200,176161760,12840,12840,12840,12840,0
|
|
20230823,134100,176161760,12840,12840,12840,12840,0
|
|
20230823,134000,176161760,12840,12840,12840,12840,0
|
|
20230823,133900,176161760,12840,12840,12840,12840,0
|
|
20230823,133800,176161760,12840,12840,12840,12840,0
|
|
20230823,133700,176161760,12840,12840,12840,12840,0
|
|
20230823,133600,176161760,12840,12840,12840,12840,0
|
|
20230823,133500,176161760,12840,12840,12840,12840,500
|
|
20230823,133400,169741760,12790,12790,12790,12790,21
|
|
20230823,133300,169473170,12780,12780,12780,12780,0
|
|
20230823,133200,169473170,12780,12800,12800,12780,32
|
|
20230823,133100,169063870,12840,12840,12840,12840,0
|
|
20230823,133000,169063870,12840,12840,12840,12840,0
|
|
20230823,132900,169063870,12840,12840,12840,12840,0
|
|
20230823,132800,169063870,12840,12840,12840,12840,0
|
|
20230823,132700,169063870,12840,12840,12840,12840,0
|
|
20230823,132600,169063870,12840,12840,12840,12840,0
|
|
20230823,132500,169063870,12840,12840,12840,12840,0
|
|
20230823,132400,169063870,12840,12840,12840,12840,0
|
|
20230823,132300,169063870,12840,12790,12840,12790,511
|
|
20230823,132200,162507350,12780,12750,12780,12750,91
|
|
20230823,132100,161344820,12750,12750,12750,12750,0
|
|
20230823,132000,161344820,12750,12750,12750,12750,0
|
|
20230823,131900,161344820,12750,12750,12750,12750,0
|
|
20230823,131800,161344820,12750,12750,12750,12750,0
|
|
20230823,131700,161344820,12750,12750,12750,12750,0
|
|
20230823,131600,161344820,12750,12780,12780,12750,105
|
|
20230823,131500,160005720,12770,12770,12770,12770,0
|
|
20230823,131400,160005720,12770,12770,12770,12770,64
|
|
20230823,131300,159188440,12830,12830,12830,12830,0
|
|
20230823,131200,159188440,12830,12780,12830,12780,500
|
|
20230823,131100,152783930,12780,12780,12780,12780,0
|
|
20230823,131000,152783930,12780,12780,12780,12780,0
|
|
20230823,130900,152783930,12780,12780,12780,12780,1
|
|
20230823,130800,152771150,12750,12750,12750,12750,0
|
|
20230823,130700,152771150,12750,12750,12750,12750,0
|
|
20230823,130600,152771150,12750,12750,12750,12750,0
|
|
20230823,130500,152771150,12750,12750,12750,12750,0
|
|
20230823,130400,152771150,12750,12750,12750,12750,0
|
|
20230823,130300,152771150,12750,12750,12750,12750,0
|
|
20230823,130200,152771150,12750,12750,12750,12750,0
|
|
20230823,130100,152771150,12750,12750,12750,12750,20
|
|
20230823,130000,152516150,12750,12750,12750,12750,630
|
|
20230823,125900,144483650,12750,12750,12750,12750,0
|
|
20230823,125800,144483650,12750,12750,12750,12750,220
|
|
20230823,125700,141678650,12750,12750,12750,12750,30
|
|
20230823,125600,141296150,12750,12750,12750,12750,0
|
|
20230823,125500,141296150,12750,12750,12750,12750,6
|
|
20230823,125400,141219650,12760,12760,12760,12760,0
|
|
20230823,125300,141219650,12760,12760,12760,12760,0
|
|
20230823,125200,141219650,12760,12760,12760,12760,0
|
|
20230823,125100,141219650,12760,12760,12760,12760,0
|
|
20230823,125000,141219650,12760,12760,12760,12760,55
|
|
20230823,124900,140517850,12760,12770,12770,12750,179
|
|
20230823,124800,138233760,12790,12790,12790,12790,0
|
|
20230823,124700,138233760,12790,12790,12790,12790,19
|
|
20230823,124600,137990750,12790,12790,12790,12790,0
|
|
20230823,124500,137990750,12790,12790,12790,12790,0
|
|
20230823,124400,137990750,12790,12790,12790,12790,149
|
|
20230823,124300,136085040,12800,12800,12800,12800,0
|
|
20230823,124200,136085040,12800,12800,12800,12800,0
|
|
20230823,124100,136085040,12800,12800,12800,12800,0
|
|
20230823,124000,136085040,12800,12800,12800,12800,0
|
|
20230823,123900,136085040,12800,12800,12800,12800,0
|
|
20230823,123800,136085040,12800,12800,12800,12800,0
|
|
20230823,123700,136085040,12800,12800,12800,12800,0
|
|
20230823,123600,136085040,12800,12800,12800,12800,0
|
|
20230823,123500,136085040,12800,12800,12800,12800,0
|
|
20230823,123400,136085040,12800,12800,12800,12800,0
|
|
20230823,123300,136085040,12800,12800,12800,12800,0
|
|
20230823,123200,136085040,12800,12800,12800,12800,10
|
|
20230823,123100,135957040,12810,12810,12810,12810,69
|
|
20230823,123000,135073150,12870,12870,12870,12870,0
|
|
20230823,122900,135073150,12870,12870,12870,12870,0
|
|
20230823,122800,135073150,12870,12870,12870,12870,0
|
|
20230823,122700,135073150,12870,12870,12870,12870,0
|
|
20230823,122600,135073150,12870,12870,12870,12870,0
|
|
20230823,122500,135073150,12870,12870,12870,12870,0
|
|
20230823,122400,135073150,12870,12870,12870,12870,0
|
|
20230823,122300,135073150,12870,12870,12870,12870,0
|
|
20230823,122200,135073150,12870,12850,12870,12850,260
|
|
20230823,122100,131726990,12850,12850,12850,12850,0
|
|
20230823,122000,131726990,12850,12850,12850,12850,0
|
|
20230823,121900,131726990,12850,12850,12850,12850,0
|
|
20230823,121800,131726990,12850,12850,12850,12850,0
|
|
20230823,121700,131726990,12850,12850,12850,12850,0
|
|
20230823,121600,131726990,12850,12850,12850,12850,0
|
|
20230823,121500,131726990,12850,12850,12850,12850,0
|
|
20230823,121400,131726990,12850,12850,12850,12850,0
|
|
20230823,121300,131726990,12850,12850,12850,12850,0
|
|
20230823,121200,131726990,12850,12850,12850,12850,0
|
|
20230823,121100,131726990,12850,12860,12870,12850,32
|
|
20230823,121000,131315760,12850,12820,12850,12820,247
|
|
20230823,120900,128149130,12820,12820,12820,12820,119
|
|
20230823,120800,126623550,12820,12810,12820,12800,470
|
|
20230823,120700,120600550,12790,12790,12790,12790,0
|
|
20230823,120600,120600550,12790,12790,12790,12790,0
|
|
20230823,120500,120600550,12790,12790,12790,12790,0
|
|
20230823,120400,120600550,12790,12790,12790,12790,0
|
|
20230823,120300,120600550,12790,12790,12790,12790,0
|
|
20230823,120200,120600550,12790,12790,12790,12790,127
|
|
20230823,120100,118976220,12780,12770,12780,12770,54
|
|
20230823,120000,118286370,12740,12740,12740,12740,0
|
|
20230823,115900,118286370,12740,12740,12740,12740,0
|
|
20230823,115800,118286370,12740,12740,12740,12740,0
|
|
20230823,115700,118286370,12740,12740,12740,12740,0
|
|
20230823,115600,118286370,12740,12740,12740,12740,0
|
|
20230823,115500,118286370,12740,12740,12740,12740,0
|
|
20230823,115400,118286370,12740,12740,12740,12740,0
|
|
20230823,115300,118286370,12740,12740,12740,12740,0
|
|
20230823,115200,118286370,12740,12740,12740,12740,0
|
|
20230823,115100,118286370,12740,12740,12740,12740,0
|
|
20230823,115000,118286370,12740,12740,12740,12740,118
|
|
20230823,114900,116783050,12740,12740,12740,12740,0
|
|
20230823,114800,116783050,12740,12740,12740,12740,0
|
|
20230823,114700,116783050,12740,12740,12740,12740,0
|
|
20230823,114600,116783050,12740,12740,12740,12740,12
|
|
20230823,114500,116630170,12740,12740,12740,12740,0
|
|
20230823,114400,116630170,12740,12740,12740,12740,0
|
|
20230823,114300,116630170,12740,12740,12740,12740,0
|
|
20230823,114200,116630170,12740,12740,12740,12740,2
|
|
20230823,114100,116604690,12740,12740,12740,12740,0
|
|
20230823,114000,116604690,12740,12740,12740,12740,20
|
|
20230823,113900,116349890,12740,12740,12740,12740,0
|
|
20230823,113800,116349890,12740,12740,12740,12740,0
|
|
20230823,113700,116349890,12740,12740,12740,12740,0
|
|
20230823,113600,116349890,12740,12740,12740,12740,0
|
|
20230823,113500,116349890,12740,12740,12740,12740,0
|
|
20230823,113400,116349890,12740,12750,12750,12740,113
|
|
20230823,113300,114910200,12750,12750,12750,12750,0
|
|
20230823,113200,114910200,12750,12750,12750,12750,1
|
|
20230823,113100,114897450,12750,12750,12750,12750,0
|
|
20230823,113000,114897450,12750,12750,12750,12750,0
|
|
20230823,112900,114897450,12750,12750,12750,12750,0
|
|
20230823,112800,114897450,12750,12750,12750,12750,0
|
|
20230823,112700,114897450,12750,12750,12750,12750,300
|
|
20230823,112600,111072450,12750,12750,12750,12750,30
|
|
20230823,112500,110689950,12750,12750,12750,12750,0
|
|
20230823,112400,110689950,12750,12750,12750,12750,0
|
|
20230823,112300,110689950,12750,12750,12750,12750,157
|
|
20230823,112200,108688200,12750,12750,12750,12750,0
|
|
20230823,112100,108688200,12750,12750,12750,12750,0
|
|
20230823,112000,108688200,12750,12750,12750,12750,0
|
|
20230823,111900,108688200,12750,12750,12750,12750,0
|
|
20230823,111800,108688200,12750,12750,12750,12750,0
|
|
20230823,111700,108688200,12750,12770,12770,12750,393
|
|
20230823,111600,103673560,12820,12820,12820,12820,0
|
|
20230823,111500,103673560,12820,12820,12820,12820,0
|
|
20230823,111400,103673560,12820,12820,12820,12820,0
|
|
20230823,111300,103673560,12820,12820,12820,12820,0
|
|
20230823,111200,103673560,12820,12820,12820,12820,0
|
|
20230823,111100,103673560,12820,12820,12820,12820,0
|
|
20230823,111000,103673560,12820,12820,12820,12820,0
|
|
20230823,110900,103673560,12820,12820,12820,12820,0
|
|
20230823,110800,103673560,12820,12820,12820,12820,0
|
|
20230823,110700,103673560,12820,12820,12820,12820,0
|
|
20230823,110600,103673560,12820,12820,12820,12820,0
|
|
20230823,110500,103673560,12820,12820,12820,12820,0
|
|
20230823,110400,103673560,12820,12820,12820,12820,0
|
|
20230823,110300,103673560,12820,12820,12820,12820,0
|
|
20230823,110200,103673560,12820,12820,12820,12820,0
|
|
20230823,110100,103673560,12820,12820,12820,12820,0
|
|
20230823,110000,103673560,12820,12790,12830,12790,521
|
|
20230823,105900,96989690,12760,12760,12760,12760,0
|
|
20230823,105800,96989690,12760,12760,12760,12760,0
|
|
20230823,105700,96989690,12760,12760,12760,12760,0
|
|
20230823,105600,96989690,12760,12760,12760,12760,3
|
|
20230823,105500,96951410,12760,12760,12760,12760,0
|
|
20230823,105400,96951410,12760,12780,12780,12760,217
|
|
20230823,105300,94181690,12770,12770,12770,12770,4
|
|
20230823,105200,94130610,12770,12770,12770,12770,0
|
|
20230823,105100,94130610,12770,12790,12790,12770,159
|
|
20230823,105000,92098480,12790,12790,12790,12790,0
|
|
20230823,104900,92098480,12790,12790,12790,12790,0
|
|
20230823,104800,92098480,12790,12790,12790,12790,0
|
|
20230823,104700,92098480,12790,12790,12790,12790,0
|
|
20230823,104600,92098480,12790,12790,12790,12790,0
|
|
20230823,104500,92098480,12790,12790,12790,12790,0
|
|
20230823,104400,92098480,12790,12790,12790,12790,136
|
|
20230823,104300,90359040,12800,12800,12800,12800,0
|
|
20230823,104200,90359040,12800,12800,12800,12800,0
|
|
20230823,104100,90359040,12800,12800,12800,12800,0
|
|
20230823,104000,90359040,12800,12800,12800,12800,0
|
|
20230823,103900,90359040,12800,12810,12810,12800,680
|
|
20230823,103800,81654020,12820,12840,12840,12820,237
|
|
20230823,103700,78614290,12840,12840,12840,12840,0
|
|
20230823,103600,78614290,12840,12840,12840,12840,0
|
|
20230823,103500,78614290,12840,12840,12840,12840,220
|
|
20230823,103400,75789490,12840,12840,12840,12840,0
|
|
20230823,103300,75789490,12840,12860,12860,12840,1500
|
|
20230823,103200,56514730,12890,12890,12890,12890,0
|
|
20230823,103100,56514730,12890,12890,12890,12890,0
|
|
20230823,103000,56514730,12890,12890,12890,12890,500
|
|
20230823,102900,50069730,12860,12860,12860,12860,0
|
|
20230823,102800,50069730,12860,12860,12860,12860,0
|
|
20230823,102700,50069730,12860,12860,12860,12860,0
|
|
20230823,102600,50069730,12860,12860,12860,12860,3
|
|
20230823,102500,50031150,12850,12850,12850,12850,0
|
|
20230823,102400,50031150,12850,12850,12850,12850,0
|
|
20230823,102300,50031150,12850,12850,12850,12850,0
|
|
20230823,102200,50031150,12850,12850,12850,12850,0
|
|
20230823,102100,50031150,12850,12850,12850,12850,10
|
|
20230823,102000,49902650,12850,12850,12850,12850,518
|
|
20230823,101900,43246350,12840,12840,12840,12840,0
|
|
20230823,101800,43246350,12840,12840,12840,12840,0
|
|
20230823,101700,43246350,12840,12840,12840,12840,0
|
|
20230823,101600,43246350,12840,12850,12850,12840,106
|
|
20230823,101500,41884300,12850,12850,12850,12850,0
|
|
20230823,101400,41884300,12850,12850,12850,12850,0
|
|
20230823,101300,41884300,12850,12850,12850,12850,0
|
|
20230823,101200,41884300,12850,12850,12850,12850,4
|
|
20230823,101100,41832900,12900,12900,12900,12900,0
|
|
20230823,101000,41832900,12900,12900,12900,12900,0
|
|
20230823,100900,41832900,12900,12900,12900,12900,0
|
|
20230823,100800,41832900,12900,12900,12900,12900,0
|
|
20230823,100700,41832900,12900,12900,12900,12900,0
|
|
20230823,100600,41832900,12900,12900,12900,12900,0
|
|
20230823,100500,41832900,12900,12900,12900,12900,0
|
|
20230823,100400,41832900,12900,12900,12900,12900,0
|
|
20230823,100300,41832900,12900,12900,12900,12900,0
|
|
20230823,100200,41832900,12900,12900,12900,12900,0
|
|
20230823,100100,41832900,12900,12900,12900,12900,5
|
|
20230823,100000,41768400,12890,12870,12890,12870,500
|
|
20230823,095900,35328970,12840,12840,12840,12840,0
|
|
20230823,095800,35328970,12840,12840,12840,12840,2
|
|
20230823,095700,35303290,12840,12840,12840,12840,48
|
|
20230823,095600,34686970,12870,12850,12870,12850,106
|
|
20230823,095500,33324850,12850,12850,12850,12850,0
|
|
20230823,095400,33324850,12850,12850,12850,12850,0
|
|
20230823,095300,33324850,12850,12850,12850,12850,7
|
|
20230823,095200,33234900,12870,12870,12870,12870,0
|
|
20230823,095100,33234900,12870,12870,12870,12870,0
|
|
20230823,095000,33234900,12870,12870,12870,12870,0
|
|
20230823,094900,33234900,12870,12870,12870,12870,0
|
|
20230823,094800,33234900,12870,12870,12870,12870,95
|
|
20230823,094700,32012250,12900,12900,12900,12900,0
|
|
20230823,094600,32012250,12900,12900,12900,12900,0
|
|
20230823,094500,32012250,12900,12900,12900,12900,5
|
|
20230823,094400,31947750,12890,12920,12920,12890,168
|
|
20230823,094300,29781870,12860,12870,12870,12860,7
|
|
20230823,094200,29691830,12870,12870,12870,12870,0
|
|
20230823,094100,29691830,12870,12870,12870,12870,0
|
|
20230823,094000,29691830,12870,12870,12870,12870,1
|
|
20230823,093900,29678960,12870,12900,12900,12870,20
|
|
20230823,093800,29421390,12930,12930,12930,12930,23
|
|
20230823,093700,29124000,12930,12930,12930,12930,0
|
|
20230823,093600,29124000,12930,12930,12930,12930,0
|
|
20230823,093500,29124000,12930,12930,12930,12930,0
|
|
20230823,093400,29124000,12930,12930,12930,12930,0
|
|
20230823,093300,29124000,12930,12920,12930,12920,59
|
|
20230823,093200,28361150,12960,12960,12960,12960,0
|
|
20230823,093100,28361150,12960,12960,12960,12960,0
|
|
20230823,093000,28361150,12960,12930,12960,12930,527
|
|
20230823,092900,21543130,12930,12930,12930,12930,2
|
|
20230823,092800,21517270,12900,12900,12900,12900,0
|
|
20230823,092700,21517270,12900,12900,12900,12900,1
|
|
20230823,092600,21504370,12930,12880,12930,12880,8
|
|
20230823,092500,21401150,12880,12880,12880,12880,0
|
|
20230823,092400,21401150,12880,12880,12880,12880,100
|
|
20230823,092300,20113150,12880,12890,12940,12880,650
|
|
20230823,092200,11731720,12890,12890,12890,12890,0
|
|
20230823,092100,11731720,12890,12870,12890,12870,27
|
|
20230823,092000,11384210,12860,12860,12860,12860,0
|
|
20230823,091900,11384210,12860,12850,12860,12850,33
|
|
20230823,091800,10959940,12820,12820,12820,12820,0
|
|
20230823,091700,10959940,12820,12840,12840,12820,264
|
|
20230823,091600,7571980,12850,12850,12850,12850,11
|
|
20230823,091500,7430630,12860,12860,12860,12860,0
|
|
20230823,091400,7430630,12860,12860,12860,12860,10
|
|
20230823,091300,7302030,12890,12890,12890,12890,0
|
|
20230823,091200,7302030,12890,12890,12890,12890,0
|
|
20230823,091100,7302030,12890,12890,12890,12890,0
|
|
20230823,091000,7302030,12890,12890,12890,12890,0
|
|
20230823,090900,7302030,12890,12890,12890,12890,0
|
|
20230823,090800,7302030,12890,12890,12890,12890,10
|
|
20230823,090700,7173130,12900,12890,12900,12890,11
|
|
20230823,090600,7031330,12850,12850,12850,12850,0
|
|
20230823,090500,7031330,12850,12850,12850,12850,0
|
|
20230823,090400,7031330,12850,12850,12850,12850,0
|
|
20230823,090300,7031330,12850,12850,12850,12850,500
|
|
20230823,090200,606330,12860,12860,12860,12860,10
|
|
20230823,090100,477730,12870,12870,12870,12870,11
|
|
20230823,090000,336160,12880,12960,12960,12880,26
|