598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185500,910144720,12850,12850,12850,12850,994
|
|
20230904,185400,910144720,12850,12850,12850,12850,0
|
|
20230904,185300,910144720,12850,12850,12850,12850,0
|
|
20230904,185200,910144720,12850,12850,12850,12850,0
|
|
20230904,185100,910144720,12850,12850,12850,12850,0
|
|
20230904,185000,910144720,12850,12850,12850,12850,0
|
|
20230904,184900,910144720,12850,12850,12850,12850,0
|
|
20230904,184800,910144720,12850,12850,12850,12850,0
|
|
20230904,184700,910144720,12850,12850,12850,12850,0
|
|
20230904,184600,910144720,12850,12850,12850,12850,0
|
|
20230904,184500,910144720,12850,12850,12850,12850,0
|
|
20230904,184400,910144720,12850,12850,12850,12850,0
|
|
20230904,184300,910144720,12850,12850,12850,12850,0
|
|
20230904,184200,910144720,12850,12850,12850,12850,0
|
|
20230904,184100,910144720,12850,12850,12850,12850,0
|
|
20230904,184000,910144720,12850,12850,12850,12850,0
|
|
20230904,183900,910144720,12850,12850,12850,12850,0
|
|
20230904,183800,910144720,12850,12850,12850,12850,0
|
|
20230904,183700,910144720,12850,12850,12850,12850,0
|
|
20230904,183600,910144720,12850,12850,12850,12850,0
|
|
20230904,183500,910144720,12850,12850,12850,12850,0
|
|
20230904,183400,910144720,12850,12850,12850,12850,0
|
|
20230904,183300,910144720,12850,12850,12850,12850,0
|
|
20230904,183200,910144720,12850,12850,12850,12850,0
|
|
20230904,183100,910144720,12850,12850,12850,12850,0
|
|
20230904,183000,910144720,12850,12850,12850,12850,0
|
|
20230904,182900,910144720,12850,12850,12850,12850,0
|
|
20230904,182800,910144720,12850,12850,12850,12850,0
|
|
20230904,182700,910144720,12850,12850,12850,12850,0
|
|
20230904,182600,910144720,12850,12850,12850,12850,0
|
|
20230904,182500,910144720,12850,12850,12850,12850,994
|
|
20230904,182400,910144720,12850,12850,12850,12850,0
|
|
20230904,182300,910144720,12850,12850,12850,12850,0
|
|
20230904,182200,910144720,12850,12850,12850,12850,0
|
|
20230904,182100,910144720,12850,12850,12850,12850,0
|
|
20230904,182000,910144720,12850,12850,12850,12850,0
|
|
20230904,181900,910144720,12850,12850,12850,12850,0
|
|
20230904,181800,910144720,12850,12850,12850,12850,0
|
|
20230904,181700,910144720,12850,12850,12850,12850,0
|
|
20230904,181600,910144720,12850,12850,12850,12850,0
|
|
20230904,181500,910144720,12850,12850,12850,12850,0
|
|
20230904,181400,910144720,12850,12850,12850,12850,0
|
|
20230904,181300,910144720,12850,12850,12850,12850,0
|
|
20230904,181200,910144720,12850,12850,12850,12850,0
|
|
20230904,181100,910144720,12850,12850,12850,12850,0
|
|
20230904,181000,910144720,12850,12850,12850,12850,0
|
|
20230904,180900,910144720,12850,12850,12850,12850,0
|
|
20230904,180800,910144720,12850,12850,12850,12850,0
|
|
20230904,180700,910144720,12850,12850,12850,12850,0
|
|
20230904,180600,910144720,12850,12850,12850,12850,0
|
|
20230904,180500,910144720,12850,12850,12850,12850,0
|
|
20230904,180400,910144720,12850,12850,12850,12850,0
|
|
20230904,180300,910144720,12850,12850,12850,12850,0
|
|
20230904,180200,910144720,12850,12850,12850,12850,0
|
|
20230904,180100,910144720,12850,12850,12850,12850,0
|
|
20230904,180000,910144720,12850,12850,12850,12850,0
|
|
20230904,175900,910144720,12850,12850,12850,12850,0
|
|
20230904,175800,910144720,12850,12850,12850,12850,0
|
|
20230904,175700,910144720,12850,12850,12850,12850,0
|
|
20230904,175600,910144720,12850,12850,12850,12850,0
|
|
20230904,175500,910144720,12850,12850,12850,12850,994
|
|
20230904,175400,910144720,12850,12850,12850,12850,0
|
|
20230904,175300,910144720,12850,12850,12850,12850,0
|
|
20230904,175200,910144720,12850,12850,12850,12850,0
|
|
20230904,175100,910144720,12850,12850,12850,12850,0
|
|
20230904,175000,910144720,12850,12850,12850,12850,0
|
|
20230904,174900,910144720,12850,12850,12850,12850,0
|
|
20230904,174800,910144720,12850,12850,12850,12850,0
|
|
20230904,174700,910144720,12850,12850,12850,12850,0
|
|
20230904,174600,910144720,12850,12850,12850,12850,0
|
|
20230904,174500,910144720,12850,12850,12850,12850,0
|
|
20230904,174400,910144720,12850,12850,12850,12850,0
|
|
20230904,174300,910144720,12850,12850,12850,12850,0
|
|
20230904,174200,910144720,12850,12850,12850,12850,0
|
|
20230904,174100,910144720,12850,12850,12850,12850,0
|
|
20230904,174000,910144720,12850,12850,12850,12850,0
|
|
20230904,173900,910144720,12850,12850,12850,12850,0
|
|
20230904,173800,910144720,12850,12850,12850,12850,0
|
|
20230904,173700,910144720,12850,12850,12850,12850,0
|
|
20230904,173600,910144720,12850,12850,12850,12850,0
|
|
20230904,173500,910144720,12850,12850,12850,12850,0
|
|
20230904,173400,910144720,12850,12850,12850,12850,0
|
|
20230904,173300,910144720,12850,12850,12850,12850,0
|
|
20230904,173200,910144720,12850,12850,12850,12850,0
|
|
20230904,173100,910144720,12850,12850,12850,12850,0
|
|
20230904,173000,910144720,12850,12850,12850,12850,0
|
|
20230904,172900,910144720,12850,12850,12850,12850,0
|
|
20230904,172800,910144720,12850,12850,12850,12850,0
|
|
20230904,172700,910144720,12850,12850,12850,12850,0
|
|
20230904,172600,910144720,12850,12850,12850,12850,0
|
|
20230904,172500,910144720,12850,12850,12850,12850,994
|
|
20230904,172400,910144720,12850,12850,12850,12850,0
|
|
20230904,172300,910144720,12850,12850,12850,12850,0
|
|
20230904,172200,910144720,12850,12850,12850,12850,0
|
|
20230904,172100,910144720,12850,12850,12850,12850,0
|
|
20230904,172000,910144720,12850,12850,12850,12850,0
|
|
20230904,171900,910144720,12850,12850,12850,12850,0
|
|
20230904,171800,910144720,12850,12850,12850,12850,0
|
|
20230904,171700,910144720,12850,12850,12850,12850,0
|
|
20230904,171600,910144720,12850,12850,12850,12850,0
|
|
20230904,171500,910144720,12850,12850,12850,12850,0
|
|
20230904,171400,910144720,12850,12850,12850,12850,0
|
|
20230904,171300,910144720,12850,12850,12850,12850,0
|
|
20230904,171200,910144720,12850,12850,12850,12850,0
|
|
20230904,171100,910144720,12850,12850,12850,12850,0
|
|
20230904,171000,910144720,12850,12850,12850,12850,0
|
|
20230904,170900,910144720,12850,12850,12850,12850,0
|
|
20230904,170800,910144720,12850,12850,12850,12850,0
|
|
20230904,170700,910144720,12850,12850,12850,12850,0
|
|
20230904,170600,910144720,12850,12850,12850,12850,0
|
|
20230904,170500,910144720,12850,12850,12850,12850,0
|
|
20230904,170400,910144720,12850,12850,12850,12850,0
|
|
20230904,170300,910144720,12850,12850,12850,12850,0
|
|
20230904,170200,910144720,12850,12850,12850,12850,0
|
|
20230904,170100,910144720,12850,12850,12850,12850,0
|
|
20230904,170000,910144720,12850,12850,12850,12850,0
|
|
20230904,165900,910144720,12850,12850,12850,12850,0
|
|
20230904,165800,910144720,12850,12850,12850,12850,0
|
|
20230904,165700,910144720,12850,12850,12850,12850,0
|
|
20230904,165600,910144720,12850,12850,12850,12850,0
|
|
20230904,165500,910144720,12850,12850,12850,12850,994
|
|
20230904,165400,910144720,12850,12850,12850,12850,0
|
|
20230904,165300,910144720,12850,12850,12850,12850,0
|
|
20230904,165200,910144720,12850,12850,12850,12850,0
|
|
20230904,165100,910144720,12850,12850,12850,12850,0
|
|
20230904,165000,910144720,12850,12850,12850,12850,0
|
|
20230904,164900,910144720,12850,12850,12850,12850,0
|
|
20230904,164800,910144720,12850,12850,12850,12850,0
|
|
20230904,164700,910144720,12850,12850,12850,12850,0
|
|
20230904,164600,910144720,12850,12850,12850,12850,0
|
|
20230904,164500,910144720,12850,12850,12850,12850,0
|
|
20230904,164400,910144720,12850,12850,12850,12850,0
|
|
20230904,164300,910144720,12850,12850,12850,12850,0
|
|
20230904,164200,910144720,12850,12850,12850,12850,0
|
|
20230904,164100,910144720,12850,12850,12850,12850,0
|
|
20230904,164000,910144720,12850,12850,12850,12850,0
|
|
20230904,163900,910144720,12850,12850,12850,12850,0
|
|
20230904,163800,910144720,12850,12850,12850,12850,0
|
|
20230904,163700,910144720,12850,12850,12850,12850,0
|
|
20230904,163600,910144720,12850,12850,12850,12850,0
|
|
20230904,163500,910144720,12850,12850,12850,12850,0
|
|
20230904,163400,910144720,12850,12850,12850,12850,0
|
|
20230904,163300,910144720,12850,12850,12850,12850,0
|
|
20230904,163200,910144720,12850,12850,12850,12850,0
|
|
20230904,163100,910144720,12850,12850,12850,12850,0
|
|
20230904,163000,910144720,12850,12850,12850,12850,0
|
|
20230904,162900,910144720,12850,12850,12850,12850,0
|
|
20230904,162800,910144720,12850,12850,12850,12850,0
|
|
20230904,162700,910144720,12850,12850,12850,12850,0
|
|
20230904,162600,910144720,12850,12850,12850,12850,0
|
|
20230904,162500,910144720,12850,12850,12850,12850,994
|
|
20230904,162400,910144720,12850,12850,12850,12850,0
|
|
20230904,162300,910144720,12850,12850,12850,12850,0
|
|
20230904,162200,910144720,12850,12850,12850,12850,0
|
|
20230904,162100,910144720,12850,12850,12850,12850,0
|
|
20230904,162000,910144720,12850,12850,12850,12850,0
|
|
20230904,161900,910144720,12850,12850,12850,12850,0
|
|
20230904,161800,910144720,12850,12850,12850,12850,0
|
|
20230904,161700,910144720,12850,12850,12850,12850,0
|
|
20230904,161600,910144720,12850,12850,12850,12850,0
|
|
20230904,161500,910144720,12850,12850,12850,12850,0
|
|
20230904,161400,910144720,12850,12850,12850,12850,0
|
|
20230904,161300,910144720,12850,12850,12850,12850,0
|
|
20230904,161200,910144720,12850,12850,12850,12850,0
|
|
20230904,161100,910144720,12850,12850,12850,12850,0
|
|
20230904,161000,910144720,12850,12850,12850,12850,0
|
|
20230904,160900,910144720,12850,12850,12850,12850,0
|
|
20230904,160800,910144720,12850,12850,12850,12850,0
|
|
20230904,160700,910144720,12850,12850,12850,12850,0
|
|
20230904,160600,910144720,12850,12850,12850,12850,0
|
|
20230904,160500,910144720,12850,12850,12850,12850,0
|
|
20230904,160400,910144720,12850,12850,12850,12850,0
|
|
20230904,160300,910144720,12850,12850,12850,12850,0
|
|
20230904,160200,910144720,12850,12850,12850,12850,0
|
|
20230904,160100,910144720,12850,12850,12850,12850,0
|
|
20230904,160000,910144720,12850,12850,12850,12850,0
|
|
20230904,155900,910144720,12850,12850,12850,12850,0
|
|
20230904,155800,910144720,12850,12850,12850,12850,0
|
|
20230904,155700,910144720,12850,12850,12850,12850,0
|
|
20230904,155600,910144720,12850,12850,12850,12850,0
|
|
20230904,155500,910144720,12850,12850,12850,12850,994
|
|
20230904,155400,910144720,12850,12850,12850,12850,0
|
|
20230904,155300,910144720,12850,12850,12850,12850,0
|
|
20230904,155200,910144720,12850,12850,12850,12850,0
|
|
20230904,155100,910144720,12850,12850,12850,12850,0
|
|
20230904,155000,910144720,12850,12850,12850,12850,0
|
|
20230904,154900,910144720,12850,12850,12850,12850,0
|
|
20230904,154800,910144720,12850,12850,12850,12850,0
|
|
20230904,154700,910144720,12850,12850,12850,12850,0
|
|
20230904,154600,910144720,12850,12850,12850,12850,0
|
|
20230904,154500,910144720,12850,12850,12850,12850,0
|
|
20230904,154400,910144720,12850,12850,12850,12850,0
|
|
20230904,154300,910144720,12850,12850,12850,12850,0
|
|
20230904,154200,910144720,12850,12850,12850,12850,0
|
|
20230904,154100,910144720,12850,12850,12850,12850,0
|
|
20230904,154000,910144720,12850,12850,12850,12850,0
|
|
20230904,153900,910144720,12850,12850,12850,12850,0
|
|
20230904,153800,910144720,12850,12850,12850,12850,0
|
|
20230904,153700,910144720,12850,12850,12850,12850,0
|
|
20230904,153600,910144720,12850,12850,12850,12850,0
|
|
20230904,153500,910144720,12850,12850,12850,12850,0
|
|
20230904,153400,910144720,12850,12850,12850,12850,0
|
|
20230904,153300,910144720,12850,12850,12850,12850,0
|
|
20230904,153200,910144720,12850,12850,12850,12850,0
|
|
20230904,153100,910144720,12850,12850,12850,12850,0
|
|
20230904,153000,910144720,12850,12850,12850,12850,994
|
|
20230904,152900,897371820,12840,12840,12840,12840,0
|
|
20230904,152800,897371820,12840,12840,12840,12840,0
|
|
20230904,152700,897371820,12840,12840,12840,12840,0
|
|
20230904,152600,897371820,12840,12840,12840,12840,0
|
|
20230904,152500,897371820,12840,12840,12840,12840,0
|
|
20230904,152400,897371820,12840,12840,12840,12840,0
|
|
20230904,152300,897371820,12840,12840,12840,12840,0
|
|
20230904,152200,897371820,12840,12840,12840,12840,0
|
|
20230904,152100,897371820,12840,12840,12840,12840,0
|
|
20230904,152000,897371820,12840,12840,12840,12840,0
|
|
20230904,151900,897371820,12840,12830,12850,12790,1831
|
|
20230904,151800,873914290,12840,12840,12840,12840,52
|
|
20230904,151700,873246610,12840,12830,12840,12830,59
|
|
20230904,151600,872489110,12840,12820,12840,12820,80
|
|
20230904,151500,871462050,12820,12800,12820,12800,261
|
|
20230904,151400,868118970,12810,12800,12810,12800,100
|
|
20230904,151300,866838680,12810,12820,12820,12800,407
|
|
20230904,151200,861626550,12820,12820,12820,12810,224
|
|
20230904,151100,858755800,12820,12830,12840,12820,454
|
|
20230904,151000,852932700,12840,12830,12840,12830,65
|
|
20230904,150900,852098510,12840,12840,12840,12830,150
|
|
20230904,150800,850173600,12840,12830,12840,12830,62
|
|
20230904,150700,849377990,12830,12810,12830,12810,301
|
|
20230904,150600,845518200,12820,12820,12820,12810,42
|
|
20230904,150500,844979780,12820,12820,12820,12810,38
|
|
20230904,150400,844492850,12820,12810,12830,12810,136
|
|
20230904,150300,842749660,12810,12830,12830,12810,222
|
|
20230904,150200,839903600,12830,12830,12840,12830,218
|
|
20230904,150100,837106220,12840,12850,12850,12840,196
|
|
20230904,150000,834589150,12840,12850,12850,12840,109
|
|
20230904,145900,833188910,12850,12850,12850,12840,93
|
|
20230904,145800,831994020,12840,12850,12850,12840,168
|
|
20230904,145700,829836230,12840,12850,12850,12840,312
|
|
20230904,145600,825827060,12850,12840,12850,12840,56
|
|
20230904,145500,825107490,12840,12850,12850,12840,34
|
|
20230904,145400,824670740,12850,12830,12850,12830,27
|
|
20230904,145300,824323980,12830,12870,12870,12830,77
|
|
20230904,145200,823333990,12870,12860,12870,12860,10
|
|
20230904,145100,823205330,12870,12880,12880,12860,51
|
|
20230904,145000,822549150,12870,12880,12890,12870,72
|
|
20230904,144900,821621290,12910,12900,12910,12870,85
|
|
20230904,144800,820525690,12910,12860,12910,12850,218
|
|
20230904,144700,817716860,12860,12810,12860,12810,623
|
|
20230904,144600,809726740,12820,12810,12820,12800,82
|
|
20230904,144500,808676240,12810,12810,12810,12800,17
|
|
20230904,144400,808458480,12810,12820,12820,12810,543
|
|
20230904,144300,801501670,12810,12810,12820,12810,53
|
|
20230904,144200,800822430,12810,12820,12820,12810,159
|
|
20230904,144100,798784630,12810,12810,12820,12810,171
|
|
20230904,144000,796593680,12810,12820,12820,12810,326
|
|
20230904,143900,792417370,12820,12840,12840,12820,6
|
|
20230904,143800,792340430,12810,12840,12840,12810,803
|
|
20230904,143700,782051360,12830,12830,12840,12830,40
|
|
20230904,143600,781538060,12830,12810,12830,12800,747
|
|
20230904,143500,771966460,12810,12780,12820,12780,386
|
|
20230904,143400,767025050,12770,12770,12770,12770,754
|
|
20230904,143300,757396470,12770,12760,12770,12760,55
|
|
20230904,143200,756694210,12760,12730,12760,12730,233
|
|
20230904,143100,753724780,12740,12740,12740,12740,42
|
|
20230904,143000,753189700,12730,12730,12730,12720,183
|
|
20230904,142900,750860130,12730,12730,12730,12720,393
|
|
20230904,142800,745860250,12730,12730,12730,12720,80
|
|
20230904,142700,744841890,12730,12730,12730,12720,17
|
|
20230904,142600,744625490,12740,12740,12740,12720,575
|
|
20230904,142500,737308590,12740,12740,12740,12740,13
|
|
20230904,142400,737142970,12730,12730,12740,12730,27
|
|
20230904,142300,736799100,12740,12740,12740,12740,12
|
|
20230904,142200,736646220,12740,12730,12740,12730,27
|
|
20230904,142100,736302350,12740,12740,12740,12740,21
|
|
20230904,142000,736034810,12730,12720,12730,12720,397
|
|
20230904,141900,730984530,12730,12720,12730,12720,135
|
|
20230904,141800,729266200,12730,12720,12730,12720,109
|
|
20230904,141700,727879010,12710,12730,12740,12710,1888
|
|
20230904,141600,703874510,12730,12740,12750,12730,50
|
|
20230904,141500,703237380,12760,12770,12770,12750,666
|
|
20230904,141400,694742530,12770,12780,12780,12770,296
|
|
20230904,141300,690962480,12770,12780,12780,12770,21
|
|
20230904,141200,690694160,12770,12790,12790,12770,79
|
|
20230904,141100,689684370,12790,12790,12790,12780,51
|
|
20230904,141000,689032270,12790,12790,12790,12780,31
|
|
20230904,140900,688635830,12780,12780,12790,12780,87
|
|
20230904,140800,687523230,12790,12780,12790,12770,303
|
|
20230904,140700,683650860,12780,12780,12780,12780,3
|
|
20230904,140600,683612520,12770,12770,12780,12770,28
|
|
20230904,140500,683254750,12780,12780,12780,12780,12
|
|
20230904,140400,683101390,12780,12780,12780,12780,15
|
|
20230904,140300,682909690,12780,12780,12780,12770,19
|
|
20230904,140200,682666930,12780,12780,12780,12770,27
|
|
20230904,140100,682321890,12780,12780,12780,12770,16
|
|
20230904,140000,682117420,12780,12780,12780,12780,4
|
|
20230904,135900,682066300,12780,12770,12780,12760,30
|
|
20230904,135800,681683060,12770,12760,12770,12760,5
|
|
20230904,135700,681619220,12770,12760,12770,12760,21
|
|
20230904,135600,681351090,12760,12760,12760,12760,28
|
|
20230904,135500,680993810,12750,12760,12760,12750,13
|
|
20230904,135400,680827970,12750,12740,12750,12740,1470
|
|
20230904,135300,662092030,12740,12730,12740,12730,9
|
|
20230904,135200,661977380,12740,12740,12740,12730,30
|
|
20230904,135100,661595190,12740,12740,12740,12740,5
|
|
20230904,135000,661531490,12730,12730,12730,12720,202
|
|
20230904,134900,658960080,12730,12730,12730,12730,14
|
|
20230904,134800,658781860,12730,12720,12730,12720,121
|
|
20230904,134700,657241780,12730,12720,12730,12720,73
|
|
20230904,134600,656312910,12730,12730,12730,12720,23
|
|
20230904,134500,656020300,12720,12730,12730,12720,547
|
|
20230904,134400,649061020,12730,12730,12730,12720,86
|
|
20230904,134300,647967050,12720,12730,12730,12720,129
|
|
20230904,134200,646325940,12720,12720,12720,12720,75
|
|
20230904,134100,645371940,12730,12730,12730,12720,53
|
|
20230904,134000,644697600,12730,12730,12730,12720,66
|
|
20230904,133900,643857850,12730,12720,12730,12720,32
|
|
20230904,133800,643450550,12730,12730,12730,12730,24
|
|
20230904,133700,643145030,12730,12720,12730,12720,6
|
|
20230904,133600,643068660,12720,12730,12730,12720,30
|
|
20230904,133500,642686820,12730,12720,12730,12710,40
|
|
20230904,133400,642177990,12720,12720,12720,12720,275
|
|
20230904,133300,638679990,12720,12720,12720,12720,130
|
|
20230904,133200,637026390,12720,12710,12720,12710,118
|
|
20230904,133100,635526370,12720,12710,12720,12710,84
|
|
20230904,133000,634458400,12720,12720,12720,12710,19
|
|
20230904,132900,634216730,12710,12720,12720,12710,44
|
|
20230904,132800,633657390,12720,12720,12720,12720,87
|
|
20230904,132700,632550750,12720,12720,12720,12720,90
|
|
20230904,132600,631405950,12720,12720,12720,12710,28
|
|
20230904,132500,631049920,12720,12720,12720,12720,51
|
|
20230904,132400,630401200,12720,12720,12720,12720,72
|
|
20230904,132300,629485360,12720,12720,12720,12710,534
|
|
20230904,132200,622693190,12720,12720,12720,12720,101
|
|
20230904,132100,621408470,12720,12720,12720,12720,33
|
|
20230904,132000,620988710,12720,12720,12720,12720,51
|
|
20230904,131900,620339990,12720,12720,12730,12720,86
|
|
20230904,131800,619245600,12720,12720,12720,12710,362
|
|
20230904,131700,614640970,12720,12720,12720,12720,118
|
|
20230904,131600,613140010,12720,12720,12720,12720,449
|
|
20230904,131500,607428730,12710,12720,12720,12710,1564
|
|
20230904,131400,587539500,12720,12730,12730,12720,2520
|
|
20230904,131300,555461770,12730,12730,12740,12730,75
|
|
20230904,131200,554506660,12730,12730,12730,12730,54
|
|
20230904,131100,553819240,12730,12730,12730,12730,21
|
|
20230904,131000,553551910,12730,12730,12730,12730,61
|
|
20230904,130900,552775380,12730,12730,12730,12730,20
|
|
20230904,130800,552520780,12730,12730,12730,12730,41
|
|
20230904,130700,551998850,12730,12730,12730,12730,10
|
|
20230904,130600,551871550,12740,12740,12740,12740,1
|
|
20230904,130500,551858810,12740,12740,12740,12740,22
|
|
20230904,130400,551578530,12730,12740,12740,12730,1781
|
|
20230904,130300,528895270,12740,12740,12740,12740,0
|
|
20230904,130200,528895270,12740,12750,12750,12740,58
|
|
20230904,130100,528156340,12740,12740,12740,12740,0
|
|
20230904,130000,528156340,12740,12740,12740,12740,0
|
|
20230904,125900,528156340,12740,12740,12740,12740,0
|
|
20230904,125800,528156340,12740,12740,12740,12740,203
|
|
20230904,125700,525570120,12740,12740,12740,12740,6
|
|
20230904,125600,525493680,12730,12740,12740,12730,33
|
|
20230904,125500,525073390,12740,12740,12740,12740,10
|
|
20230904,125400,524945990,12740,12740,12740,12740,393
|
|
20230904,125300,519939170,12740,12740,12740,12740,1
|
|
20230904,125200,519926430,12740,12730,12740,12730,22
|
|
20230904,125100,519646360,12740,12750,12750,12740,20
|
|
20230904,125000,519391460,12750,12740,12750,12730,272
|
|
20230904,124900,515926350,12740,12730,12740,12730,113
|
|
20230904,124800,514487070,12730,12730,12730,12730,0
|
|
20230904,124700,514487070,12730,12740,12740,12730,205
|
|
20230904,124600,511875540,12740,12740,12740,12740,23
|
|
20230904,124500,511582520,12740,12740,12740,12740,250
|
|
20230904,124400,508397520,12740,12740,12740,12740,15
|
|
20230904,124300,508206420,12730,12740,12740,12730,136
|
|
20230904,124200,506474070,12730,12740,12740,12730,747
|
|
20230904,124100,496958370,12740,12740,12740,12740,75
|
|
20230904,124000,496002870,12740,12740,12740,12740,87
|
|
20230904,123900,494894490,12740,12740,12740,12740,107
|
|
20230904,123800,493531310,12740,12740,12740,12740,174
|
|
20230904,123700,491314550,12740,12750,12750,12740,73
|
|
20230904,123600,490384480,12750,12750,12750,12750,60
|
|
20230904,123500,489619480,12740,12740,12740,12740,13
|
|
20230904,123400,489453860,12750,12750,12750,12750,0
|
|
20230904,123300,489453860,12750,12750,12750,12750,1
|
|
20230904,123200,489441110,12740,12740,12740,12740,0
|
|
20230904,123100,489441110,12740,12750,12750,12740,105
|
|
20230904,123000,488102730,12740,12740,12750,12740,50
|
|
20230904,122900,487465680,12740,12740,12750,12740,117
|
|
20230904,122800,485975050,12750,12750,12760,12740,124
|
|
20230904,122700,484394320,12750,12760,12760,12750,77
|
|
20230904,122600,483412560,12750,12750,12750,12750,0
|
|
20230904,122500,483412560,12750,12750,12750,12750,30
|
|
20230904,122400,483030060,12750,12760,12760,12750,3
|
|
20230904,122300,482991800,12750,12750,12750,12750,4
|
|
20230904,122200,482940800,12760,12750,12760,12750,21
|
|
20230904,122100,482673040,12750,12760,12760,12750,407
|
|
20230904,122000,477481960,12760,12760,12760,12760,20
|
|
20230904,121900,477226760,12760,12760,12760,12760,0
|
|
20230904,121800,477226760,12760,12760,12760,12760,6
|
|
20230904,121700,477150200,12760,12760,12760,12760,6
|
|
20230904,121600,477073640,12760,12760,12760,12760,0
|
|
20230904,121500,477073640,12760,12760,12760,12760,0
|
|
20230904,121400,477073640,12760,12760,12760,12760,133
|
|
20230904,121300,475376560,12750,12750,12750,12750,333
|
|
20230904,121200,471130810,12760,12750,12760,12750,88
|
|
20230904,121100,470008420,12750,12760,12760,12750,35
|
|
20230904,121000,469562120,12760,12760,12760,12760,5
|
|
20230904,120900,469498320,12750,12750,12750,12750,59
|
|
20230904,120800,468746070,12750,12740,12750,12740,119
|
|
20230904,120700,467229100,12740,12740,12740,12740,354
|
|
20230904,120600,462719140,12740,12750,12750,12740,59
|
|
20230904,120500,461967380,12740,12750,12750,12740,39
|
|
20230904,120400,461470310,12740,12740,12740,12740,12
|
|
20230904,120300,461317430,12740,12740,12740,12740,9
|
|
20230904,120200,461202770,12750,12750,12750,12750,0
|
|
20230904,120100,461202770,12750,12750,12750,12750,0
|
|
20230904,120000,461202770,12750,12740,12750,12740,98
|
|
20230904,115900,459953280,12750,12750,12750,12740,96
|
|
20230904,115800,458729590,12740,12740,12750,12740,549
|
|
20230904,115700,451734750,12740,12740,12740,12740,28
|
|
20230904,115600,451378030,12740,12740,12740,12740,85
|
|
20230904,115500,450295130,12740,12750,12750,12740,1213
|
|
20230904,115400,434829650,12750,12750,12750,12750,46
|
|
20230904,115300,434243150,12750,12750,12750,12750,34
|
|
20230904,115200,433809650,12750,12760,12760,12750,40
|
|
20230904,115100,433299640,12750,12750,12750,12750,54
|
|
20230904,115000,432611140,12750,12760,12760,12750,887
|
|
20230904,114900,421295500,12760,12780,12780,12760,1298
|
|
20230904,114800,404720300,12770,12770,12770,12770,59
|
|
20230904,114700,403966870,12770,12770,12770,12770,26
|
|
20230904,114600,403634850,12770,12770,12770,12770,20
|
|
20230904,114500,403379450,12780,12780,12780,12780,10
|
|
20230904,114400,403251650,12780,12770,12780,12770,21
|
|
20230904,114300,402983460,12770,12780,12780,12770,22
|
|
20230904,114200,402702510,12770,12770,12770,12770,46
|
|
20230904,114100,402115090,12780,12770,12780,12770,25
|
|
20230904,114000,401795790,12780,12780,12780,12780,24
|
|
20230904,113900,401489070,12790,12780,12790,12780,34
|
|
20230904,113800,401054390,12780,12770,12780,12770,145
|
|
20230904,113700,399201920,12770,12770,12780,12770,96
|
|
20230904,113600,397975500,12770,12770,12770,12770,44
|
|
20230904,113500,397413620,12770,12770,12770,12770,75
|
|
20230904,113400,396455870,12770,12770,12770,12770,223
|
|
20230904,113300,393608160,12770,12770,12770,12770,21
|
|
20230904,113200,393339990,12770,12780,12800,12770,601
|
|
20230904,113100,385663990,12780,12780,12780,12770,341
|
|
20230904,113000,381308250,12780,12800,12800,12780,52
|
|
20230904,112900,380643490,12800,12780,12800,12780,23
|
|
20230904,112800,380349530,12780,12780,12790,12780,185
|
|
20230904,112700,377983720,12780,12780,12780,12780,30
|
|
20230904,112600,377600320,12790,12790,12790,12790,4
|
|
20230904,112500,377549160,12790,12790,12790,12790,2
|
|
20230904,112400,377523580,12790,12790,12790,12790,1
|
|
20230904,112300,377510790,12780,12770,12780,12770,100
|
|
20230904,112200,376233230,12780,12780,12780,12780,90
|
|
20230904,112100,375083030,12780,12780,12780,12770,95
|
|
20230904,112000,373869580,12780,12780,12780,12780,6
|
|
20230904,111900,373792900,12780,12780,12780,12780,72
|
|
20230904,111800,372872740,12780,12780,12780,12780,89
|
|
20230904,111700,371735320,12780,12780,12780,12770,51
|
|
20230904,111600,371083930,12780,12780,12780,12780,62
|
|
20230904,111500,370291570,12780,12780,12790,12780,79
|
|
20230904,111400,369281750,12780,12780,12780,12780,128
|
|
20230904,111300,367645910,12780,12790,12790,12780,119
|
|
20230904,111200,366124690,12790,12790,12790,12790,45
|
|
20230904,111100,365549140,12790,12790,12790,12790,34
|
|
20230904,111000,365114280,12790,12790,12790,12790,21
|
|
20230904,110900,364845690,12790,12790,12790,12790,0
|
|
20230904,110800,364845690,12790,12790,12790,12790,1
|
|
20230904,110700,364832900,12790,12790,12790,12790,118
|
|
20230904,110600,363323680,12780,12780,12780,12780,10
|
|
20230904,110500,363195880,12790,12770,12790,12770,174
|
|
20230904,110400,360971650,12770,12770,12770,12770,0
|
|
20230904,110300,360971650,12770,12780,12780,12770,48
|
|
20230904,110200,360358620,12770,12770,12770,12770,40
|
|
20230904,110100,359847820,12770,12770,12770,12770,91
|
|
20230904,110000,358685750,12770,12770,12770,12770,1
|
|
20230904,105900,358672980,12780,12760,12780,12760,253
|
|
20230904,105800,355442030,12760,12770,12770,12760,51
|
|
20230904,105700,354790970,12760,12760,12760,12760,68
|
|
20230904,105600,353923290,12760,12760,12760,12760,41
|
|
20230904,105500,353400130,12760,12760,12760,12760,11
|
|
20230904,105400,353259770,12770,12760,12770,12760,171
|
|
20230904,105300,351077710,12750,12750,12750,12750,21
|
|
20230904,105200,350809960,12760,12750,12760,12750,93
|
|
20230904,105100,349624160,12740,12740,12740,12740,221
|
|
20230904,105000,346808620,12740,12750,12750,12740,250
|
|
20230904,104900,343623110,12750,12750,12750,12750,85
|
|
20230904,104800,342539360,12750,12750,12750,12750,110
|
|
20230904,104700,341136860,12750,12750,12750,12750,100
|
|
20230904,104600,339861860,12740,12740,12740,12740,0
|
|
20230904,104500,339861860,12740,12740,12740,12740,0
|
|
20230904,104400,339861860,12740,12740,12740,12740,0
|
|
20230904,104300,339861860,12740,12740,12740,12740,16
|
|
20230904,104200,339658020,12740,12730,12740,12730,20
|
|
20230904,104100,339403340,12730,12730,12730,12720,267
|
|
20230904,104000,336004730,12730,12730,12730,12730,605
|
|
20230904,103900,328303080,12730,12730,12730,12730,2
|
|
20230904,103800,328277620,12720,12710,12720,12710,271
|
|
20230904,103700,324830730,12710,12720,12720,12710,103
|
|
20230904,103600,323521430,12720,12720,12720,12720,84
|
|
20230904,103500,322452950,12720,12720,12720,12720,22
|
|
20230904,103400,322173110,12720,12720,12720,12720,475
|
|
20230904,103300,316131110,12720,12720,12720,12720,57
|
|
20230904,103200,315406070,12720,12720,12730,12720,100
|
|
20230904,103100,314134020,12730,12720,12730,12720,76
|
|
20230904,103000,313167090,12720,12720,12730,12720,50
|
|
20230904,102900,312531080,12720,12720,12720,12720,44
|
|
20230904,102800,311971400,12730,12730,12730,12720,137
|
|
20230904,102700,310228470,12720,12720,12730,12720,152
|
|
20230904,102600,308294330,12720,12720,12730,12720,110
|
|
20230904,102500,306894750,12730,12720,12730,12720,181
|
|
20230904,102400,304591980,12720,12730,12730,12720,15
|
|
20230904,102300,304401160,12730,12720,12730,12720,98
|
|
20230904,102200,303153900,12720,12720,12720,12720,0
|
|
20230904,102100,303153900,12720,12720,12720,12720,148
|
|
20230904,102000,301271340,12730,12720,12730,12720,248
|
|
20230904,101900,298116690,12730,12720,12730,12720,192
|
|
20230904,101800,295673570,12730,12730,12730,12730,0
|
|
20230904,101700,295673570,12730,12720,12730,12720,17
|
|
20230904,101600,295457280,12730,12730,12730,12730,31
|
|
20230904,101500,295062650,12730,12730,12740,12720,272
|
|
20230904,101400,291600290,12730,12730,12740,12730,48
|
|
20230904,101300,290989240,12730,12730,12730,12730,121
|
|
20230904,101200,289448910,12730,12730,12730,12730,49
|
|
20230904,101100,288825140,12750,12730,12750,12730,29
|
|
20230904,101000,288455640,12730,12730,12730,12720,215
|
|
20230904,100900,285718790,12730,12740,12740,12730,39
|
|
20230904,100800,285222300,12730,12730,12730,12730,470
|
|
20230904,100700,279239200,12730,12730,12730,12730,107
|
|
20230904,100600,277877090,12730,12720,12730,12720,80
|
|
20230904,100500,276859480,12720,12720,12730,12720,82
|
|
20230904,100400,275816430,12720,12720,12720,12710,356
|
|
20230904,100300,271288120,12720,12720,12720,12720,301
|
|
20230904,100200,267459400,12720,12720,12720,12720,83
|
|
20230904,100100,266403640,12720,12750,12750,12710,3599
|
|
20230904,100000,220575310,12750,12750,12760,12750,105
|
|
20230904,095900,219236500,12750,12750,12750,12750,73
|
|
20230904,095800,218305750,12750,12750,12750,12750,376
|
|
20230904,095700,213511750,12750,12750,12750,12740,839
|
|
20230904,095600,202814720,12750,12760,12770,12750,238
|
|
20230904,095500,199778800,12760,12780,12780,12760,1295
|
|
20230904,095400,183242510,12790,12780,12790,12780,45
|
|
20230904,095300,182667370,12780,12790,12790,12780,195
|
|
20230904,095200,180173690,12800,12800,12800,12780,1644
|
|
20230904,095100,159136790,12800,12810,12810,12800,1271
|
|
20230904,095000,142855700,12810,12820,12820,12810,91
|
|
20230904,094900,141689330,12810,12820,12820,12810,77
|
|
20230904,094800,140702540,12820,12820,12820,12820,61
|
|
20230904,094700,139920520,12820,12810,12820,12810,87
|
|
20230904,094600,138805590,12810,12830,12830,12810,88
|
|
20230904,094500,137677550,12820,12830,12830,12820,83
|
|
20230904,094400,136612970,12830,12830,12830,12830,67
|
|
20230904,094300,135753360,12830,12820,12830,12820,109
|
|
20230904,094200,134355950,12810,12820,12830,12810,56
|
|
20230904,094100,133638280,12820,12820,12820,12820,144
|
|
20230904,094000,131792200,12820,12820,12820,12810,276
|
|
20230904,093900,128254300,12810,12820,12820,12810,40
|
|
20230904,093800,127741880,12810,12810,12810,12810,59
|
|
20230904,093700,126986090,12810,12840,12840,12810,75
|
|
20230904,093600,126024700,12830,12830,12830,12820,124
|
|
20230904,093500,124433920,12830,12820,12830,12820,145
|
|
20230904,093400,122574520,12840,12840,12840,12810,65
|
|
20230904,093300,121741350,12810,12840,12840,12810,147
|
|
20230904,093200,119858190,12810,12810,12810,12810,28
|
|
20230904,093100,119499510,12800,12800,12800,12800,40
|
|
20230904,093000,118987510,12800,12840,12840,12800,22
|
|
20230904,092900,118705870,12840,12840,12840,12840,27
|
|
20230904,092800,118359190,12840,12810,12840,12810,140
|
|
20230904,092700,116562990,12800,12800,12800,12800,288
|
|
20230904,092600,112876590,12800,12790,12800,12780,344
|
|
20230904,092500,108476810,12790,12800,12820,12790,83
|
|
20230904,092400,107414390,12790,12790,12810,12790,125
|
|
20230904,092300,105815620,12790,12800,12840,12790,282
|
|
20230904,092200,102207030,12800,12800,12810,12800,60
|
|
20230904,092100,101439020,12810,12800,12810,12800,30
|
|
20230904,092000,101055010,12840,12820,12840,12820,210
|
|
20230904,091900,98361640,12790,12790,12820,12780,109
|
|
20230904,091800,96968360,12780,12790,12790,12780,1532
|
|
20230904,091700,77387400,12780,12780,12790,12780,287
|
|
20230904,091600,73718540,12780,12800,12800,12780,268
|
|
20230904,091500,70290210,12810,12790,12840,12790,60
|
|
20230904,091400,69522210,12790,12840,12840,12790,95
|
|
20230904,091300,68307110,12790,12790,12840,12780,89
|
|
20230904,091200,67167430,12790,12790,12840,12780,48
|
|
20230904,091100,66553660,12780,12770,12780,12770,155
|
|
20230904,091000,64574100,12770,12790,12790,12770,120
|
|
20230904,090900,63040800,12770,12790,12810,12770,355
|
|
20230904,090800,58502280,12780,12790,12790,12780,54
|
|
20230904,090700,57812090,12780,12780,12790,12780,520
|
|
20230904,090600,51163070,12780,12800,12800,12780,733
|
|
20230904,090500,41788050,12790,12820,12820,12780,1220
|
|
20230904,090400,26178380,12820,12840,12840,12820,615
|
|
20230904,090300,18282740,12840,12850,12850,12840,208
|
|
20230904,090200,15611000,12840,12850,12850,12840,27
|
|
20230904,090100,15264310,12840,12840,12840,12840,35
|
|
20230904,090000,14814910,12920,12960,12980,12800,1117
|