611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,190800,275279350,12850,12850,12850,12850,2722
|
|
20230822,190700,275279350,12850,12850,12850,12850,0
|
|
20230822,190600,275279350,12850,12850,12850,12850,0
|
|
20230822,190500,275279350,12850,12850,12850,12850,0
|
|
20230822,190400,275279350,12850,12850,12850,12850,0
|
|
20230822,190300,275279350,12850,12850,12850,12850,0
|
|
20230822,190200,275279350,12850,12850,12850,12850,0
|
|
20230822,190100,275279350,12850,12850,12850,12850,0
|
|
20230822,190000,275279350,12850,12850,12850,12850,0
|
|
20230822,185900,275279350,12850,12850,12850,12850,0
|
|
20230822,185800,275279350,12850,12850,12850,12850,0
|
|
20230822,185700,275279350,12850,12850,12850,12850,0
|
|
20230822,185600,275279350,12850,12850,12850,12850,0
|
|
20230822,185500,275279350,12850,12850,12850,12850,0
|
|
20230822,185400,275279350,12850,12850,12850,12850,0
|
|
20230822,185300,275279350,12850,12850,12850,12850,0
|
|
20230822,185200,275279350,12850,12850,12850,12850,0
|
|
20230822,185100,275279350,12850,12850,12850,12850,0
|
|
20230822,185000,275279350,12850,12850,12850,12850,0
|
|
20230822,184900,275279350,12850,12850,12850,12850,0
|
|
20230822,184800,275279350,12850,12850,12850,12850,0
|
|
20230822,184700,275279350,12850,12850,12850,12850,0
|
|
20230822,184600,275279350,12850,12850,12850,12850,0
|
|
20230822,184500,275279350,12850,12850,12850,12850,0
|
|
20230822,184400,275279350,12850,12850,12850,12850,0
|
|
20230822,184300,275279350,12850,12850,12850,12850,0
|
|
20230822,184200,275279350,12850,12850,12850,12850,0
|
|
20230822,184100,275279350,12850,12850,12850,12850,0
|
|
20230822,184000,275279350,12850,12850,12850,12850,0
|
|
20230822,183900,275279350,12850,12850,12850,12850,0
|
|
20230822,183800,275279350,12850,12850,12850,12850,2722
|
|
20230822,183700,275279350,12850,12850,12850,12850,0
|
|
20230822,183600,275279350,12850,12850,12850,12850,0
|
|
20230822,183500,275279350,12850,12850,12850,12850,0
|
|
20230822,183400,275279350,12850,12850,12850,12850,0
|
|
20230822,183300,275279350,12850,12850,12850,12850,0
|
|
20230822,183200,275279350,12850,12850,12850,12850,0
|
|
20230822,183100,275279350,12850,12850,12850,12850,0
|
|
20230822,183000,275279350,12850,12850,12850,12850,0
|
|
20230822,182900,275279350,12850,12850,12850,12850,0
|
|
20230822,182800,275279350,12850,12850,12850,12850,0
|
|
20230822,182700,275279350,12850,12850,12850,12850,0
|
|
20230822,182600,275279350,12850,12850,12850,12850,0
|
|
20230822,182500,275279350,12850,12850,12850,12850,0
|
|
20230822,182400,275279350,12850,12850,12850,12850,0
|
|
20230822,182300,275279350,12850,12850,12850,12850,0
|
|
20230822,182200,275279350,12850,12850,12850,12850,0
|
|
20230822,182100,275279350,12850,12850,12850,12850,0
|
|
20230822,182000,275279350,12850,12850,12850,12850,0
|
|
20230822,181900,275279350,12850,12850,12850,12850,0
|
|
20230822,181800,275279350,12850,12850,12850,12850,0
|
|
20230822,181700,275279350,12850,12850,12850,12850,0
|
|
20230822,181600,275279350,12850,12850,12850,12850,0
|
|
20230822,181500,275279350,12850,12850,12850,12850,0
|
|
20230822,181400,275279350,12850,12850,12850,12850,0
|
|
20230822,181300,275279350,12850,12850,12850,12850,0
|
|
20230822,181200,275279350,12850,12850,12850,12850,0
|
|
20230822,181100,275279350,12850,12850,12850,12850,0
|
|
20230822,181000,275279350,12850,12850,12850,12850,0
|
|
20230822,180900,275279350,12850,12850,12850,12850,0
|
|
20230822,180800,275279350,12850,12850,12850,12850,2722
|
|
20230822,180700,275279350,12850,12850,12850,12850,0
|
|
20230822,180600,275279350,12850,12850,12850,12850,0
|
|
20230822,180500,275279350,12850,12850,12850,12850,0
|
|
20230822,180400,275279350,12850,12850,12850,12850,0
|
|
20230822,180300,275279350,12850,12850,12850,12850,0
|
|
20230822,180200,275279350,12850,12850,12850,12850,0
|
|
20230822,180100,275279350,12850,12850,12850,12850,0
|
|
20230822,180000,275279350,12850,12850,12850,12850,0
|
|
20230822,175900,275279350,12850,12850,12850,12850,0
|
|
20230822,175800,275279350,12850,12850,12850,12850,0
|
|
20230822,175700,275279350,12850,12850,12850,12850,0
|
|
20230822,175600,275279350,12850,12850,12850,12850,0
|
|
20230822,175500,275279350,12850,12850,12850,12850,0
|
|
20230822,175400,275279350,12850,12850,12850,12850,0
|
|
20230822,175300,275279350,12850,12850,12850,12850,0
|
|
20230822,175200,275279350,12850,12850,12850,12850,0
|
|
20230822,175100,275279350,12850,12850,12850,12850,0
|
|
20230822,175000,275279350,12850,12850,12850,12850,0
|
|
20230822,174900,275279350,12850,12850,12850,12850,0
|
|
20230822,174800,275279350,12850,12850,12850,12850,0
|
|
20230822,174700,275279350,12850,12850,12850,12850,0
|
|
20230822,174600,275279350,12850,12850,12850,12850,0
|
|
20230822,174500,275279350,12850,12850,12850,12850,0
|
|
20230822,174400,275279350,12850,12850,12850,12850,0
|
|
20230822,174300,275279350,12850,12850,12850,12850,0
|
|
20230822,174200,275279350,12850,12850,12850,12850,0
|
|
20230822,174100,275279350,12850,12850,12850,12850,0
|
|
20230822,174000,275279350,12850,12850,12850,12850,0
|
|
20230822,173900,275279350,12850,12850,12850,12850,0
|
|
20230822,173800,275279350,12850,12850,12850,12850,2722
|
|
20230822,173700,275279350,12850,12850,12850,12850,0
|
|
20230822,173600,275279350,12850,12850,12850,12850,0
|
|
20230822,173500,275279350,12850,12850,12850,12850,0
|
|
20230822,173400,275279350,12850,12850,12850,12850,0
|
|
20230822,173300,275279350,12850,12850,12850,12850,0
|
|
20230822,173200,275279350,12850,12850,12850,12850,0
|
|
20230822,173100,275279350,12850,12850,12850,12850,0
|
|
20230822,173000,275279350,12850,12850,12850,12850,0
|
|
20230822,172900,275279350,12850,12850,12850,12850,0
|
|
20230822,172800,275279350,12850,12850,12850,12850,0
|
|
20230822,172700,275279350,12850,12850,12850,12850,0
|
|
20230822,172600,275279350,12850,12850,12850,12850,0
|
|
20230822,172500,275279350,12850,12850,12850,12850,0
|
|
20230822,172400,275279350,12850,12850,12850,12850,0
|
|
20230822,172300,275279350,12850,12850,12850,12850,0
|
|
20230822,172200,275279350,12850,12850,12850,12850,0
|
|
20230822,172100,275279350,12850,12850,12850,12850,0
|
|
20230822,172000,275279350,12850,12850,12850,12850,0
|
|
20230822,171900,275279350,12850,12850,12850,12850,0
|
|
20230822,171800,275279350,12850,12850,12850,12850,0
|
|
20230822,171700,275279350,12850,12850,12850,12850,0
|
|
20230822,171600,275279350,12850,12850,12850,12850,0
|
|
20230822,171500,275279350,12850,12850,12850,12850,0
|
|
20230822,171400,275279350,12850,12850,12850,12850,0
|
|
20230822,171300,275279350,12850,12850,12850,12850,0
|
|
20230822,171200,275279350,12850,12850,12850,12850,0
|
|
20230822,171100,275279350,12850,12850,12850,12850,0
|
|
20230822,171000,275279350,12850,12850,12850,12850,0
|
|
20230822,170900,275279350,12850,12850,12850,12850,0
|
|
20230822,170800,275279350,12850,12850,12850,12850,2722
|
|
20230822,170700,275279350,12850,12850,12850,12850,0
|
|
20230822,170600,275279350,12850,12850,12850,12850,0
|
|
20230822,170500,275279350,12850,12850,12850,12850,0
|
|
20230822,170400,275279350,12850,12850,12850,12850,0
|
|
20230822,170300,275279350,12850,12850,12850,12850,0
|
|
20230822,170200,275279350,12850,12850,12850,12850,0
|
|
20230822,170100,275279350,12850,12850,12850,12850,0
|
|
20230822,170000,275279350,12850,12850,12850,12850,0
|
|
20230822,165900,275279350,12850,12850,12850,12850,0
|
|
20230822,165800,275279350,12850,12850,12850,12850,0
|
|
20230822,165700,275279350,12850,12850,12850,12850,0
|
|
20230822,165600,275279350,12850,12850,12850,12850,0
|
|
20230822,165500,275279350,12850,12850,12850,12850,0
|
|
20230822,165400,275279350,12850,12850,12850,12850,0
|
|
20230822,165300,275279350,12850,12850,12850,12850,0
|
|
20230822,165200,275279350,12850,12850,12850,12850,0
|
|
20230822,165100,275279350,12850,12850,12850,12850,0
|
|
20230822,165000,275279350,12850,12850,12850,12850,0
|
|
20230822,164900,275279350,12850,12850,12850,12850,0
|
|
20230822,164800,275279350,12850,12850,12850,12850,0
|
|
20230822,164700,275279350,12850,12850,12850,12850,0
|
|
20230822,164600,275279350,12850,12850,12850,12850,0
|
|
20230822,164500,275279350,12850,12850,12850,12850,0
|
|
20230822,164400,275279350,12850,12850,12850,12850,0
|
|
20230822,164300,275279350,12850,12850,12850,12850,0
|
|
20230822,164200,275279350,12850,12850,12850,12850,0
|
|
20230822,164100,275279350,12850,12850,12850,12850,0
|
|
20230822,164000,275279350,12850,12850,12850,12850,0
|
|
20230822,163900,275279350,12850,12850,12850,12850,0
|
|
20230822,163800,275279350,12850,12850,12850,12850,2722
|
|
20230822,163700,275279350,12850,12850,12850,12850,0
|
|
20230822,163600,275279350,12850,12850,12850,12850,0
|
|
20230822,163500,275279350,12850,12850,12850,12850,0
|
|
20230822,163400,275279350,12850,12850,12850,12850,0
|
|
20230822,163300,275279350,12850,12850,12850,12850,0
|
|
20230822,163200,275279350,12850,12850,12850,12850,0
|
|
20230822,163100,275279350,12850,12850,12850,12850,0
|
|
20230822,163000,275279350,12850,12850,12850,12850,0
|
|
20230822,162900,275279350,12850,12850,12850,12850,0
|
|
20230822,162800,275279350,12850,12850,12850,12850,0
|
|
20230822,162700,275279350,12850,12850,12850,12850,0
|
|
20230822,162600,275279350,12850,12850,12850,12850,0
|
|
20230822,162500,275279350,12850,12850,12850,12850,0
|
|
20230822,162400,275279350,12850,12850,12850,12850,0
|
|
20230822,162300,275279350,12850,12850,12850,12850,0
|
|
20230822,162200,275279350,12850,12850,12850,12850,0
|
|
20230822,162100,275279350,12850,12850,12850,12850,0
|
|
20230822,162000,275279350,12850,12850,12850,12850,0
|
|
20230822,161900,275279350,12850,12850,12850,12850,0
|
|
20230822,161800,275279350,12850,12850,12850,12850,0
|
|
20230822,161700,275279350,12850,12850,12850,12850,0
|
|
20230822,161600,275279350,12850,12850,12850,12850,0
|
|
20230822,161500,275279350,12850,12850,12850,12850,0
|
|
20230822,161400,275279350,12850,12850,12850,12850,0
|
|
20230822,161300,275279350,12850,12850,12850,12850,0
|
|
20230822,161200,275279350,12850,12850,12850,12850,0
|
|
20230822,161100,275279350,12850,12850,12850,12850,0
|
|
20230822,161000,275279350,12850,12850,12850,12850,0
|
|
20230822,160900,275279350,12850,12850,12850,12850,0
|
|
20230822,160800,275279350,12850,12850,12850,12850,2722
|
|
20230822,160700,275279350,12850,12850,12850,12850,0
|
|
20230822,160600,275279350,12850,12850,12850,12850,0
|
|
20230822,160500,275279350,12850,12850,12850,12850,0
|
|
20230822,160400,275279350,12850,12850,12850,12850,0
|
|
20230822,160300,275279350,12850,12850,12850,12850,0
|
|
20230822,160200,275279350,12850,12850,12850,12850,0
|
|
20230822,160100,275279350,12850,12850,12850,12850,0
|
|
20230822,160000,275279350,12850,12850,12850,12850,0
|
|
20230822,155900,275279350,12850,12850,12850,12850,0
|
|
20230822,155800,275279350,12850,12850,12850,12850,0
|
|
20230822,155700,275279350,12850,12850,12850,12850,0
|
|
20230822,155600,275279350,12850,12850,12850,12850,0
|
|
20230822,155500,275279350,12850,12850,12850,12850,0
|
|
20230822,155400,275279350,12850,12850,12850,12850,0
|
|
20230822,155300,275279350,12850,12850,12850,12850,0
|
|
20230822,155200,275279350,12850,12850,12850,12850,0
|
|
20230822,155100,275279350,12850,12850,12850,12850,0
|
|
20230822,155000,275279350,12850,12850,12850,12850,0
|
|
20230822,154900,275279350,12850,12850,12850,12850,0
|
|
20230822,154800,275279350,12850,12850,12850,12850,0
|
|
20230822,154700,275279350,12850,12850,12850,12850,0
|
|
20230822,154600,275279350,12850,12850,12850,12850,0
|
|
20230822,154500,275279350,12850,12850,12850,12850,0
|
|
20230822,154400,275279350,12850,12850,12850,12850,0
|
|
20230822,154300,275279350,12850,12850,12850,12850,0
|
|
20230822,154200,275279350,12850,12850,12850,12850,0
|
|
20230822,154100,275279350,12850,12850,12850,12850,0
|
|
20230822,154000,275279350,12850,12850,12850,12850,0
|
|
20230822,153900,275279350,12850,12850,12850,12850,0
|
|
20230822,153800,275279350,12850,12850,12850,12850,2722
|
|
20230822,153700,275279350,12850,12850,12850,12850,0
|
|
20230822,153600,275279350,12850,12850,12850,12850,0
|
|
20230822,153500,275279350,12850,12850,12850,12850,0
|
|
20230822,153400,275279350,12850,12850,12850,12850,0
|
|
20230822,153300,275279350,12850,12850,12850,12850,0
|
|
20230822,153200,275279350,12850,12850,12850,12850,0
|
|
20230822,153100,275279350,12850,12850,12850,12850,0
|
|
20230822,153000,275279350,12850,12850,12850,12850,2722
|
|
20230822,152900,240301650,12970,12970,12970,12970,0
|
|
20230822,152800,240301650,12970,12970,12970,12970,0
|
|
20230822,152700,240301650,12970,12970,12970,12970,0
|
|
20230822,152600,240301650,12970,12970,12970,12970,0
|
|
20230822,152500,240301650,12970,12970,12970,12970,0
|
|
20230822,152400,240301650,12970,12970,12970,12970,0
|
|
20230822,152300,240301650,12970,12970,12970,12970,0
|
|
20230822,152200,240301650,12970,12970,12970,12970,0
|
|
20230822,152100,240301650,12970,12970,12970,12970,0
|
|
20230822,152000,240301650,12970,12970,12970,12970,0
|
|
20230822,151900,240301650,12970,12930,12970,12920,368
|
|
20230822,151800,235543180,12930,12930,12930,12930,8
|
|
20230822,151700,235439740,12920,12920,12920,12920,47
|
|
20230822,151600,234832500,12920,12920,12920,12920,0
|
|
20230822,151500,234832500,12920,12920,12920,12920,21
|
|
20230822,151400,234561180,12920,12920,12920,12920,17
|
|
20230822,151300,234341540,12920,12920,12920,12920,9
|
|
20230822,151200,234225260,12930,12930,12930,12930,0
|
|
20230822,151100,234225260,12930,12930,12930,12930,54
|
|
20230822,151000,233527040,12940,12940,12940,12940,0
|
|
20230822,150900,233527040,12940,12960,12960,12940,64
|
|
20230822,150800,232698140,12950,12950,12950,12950,0
|
|
20230822,150700,232698140,12950,12950,12950,12950,0
|
|
20230822,150600,232698140,12950,12950,12950,12950,130
|
|
20230822,150500,231014640,12940,12940,12940,12940,8
|
|
20230822,150400,230911120,12950,12930,12950,12930,277
|
|
20230822,150300,227328280,12920,12920,12920,12920,17
|
|
20230822,150200,227108640,12930,12930,12930,12930,0
|
|
20230822,150100,227108640,12930,12930,12930,12930,0
|
|
20230822,150000,227108640,12930,12930,12930,12930,0
|
|
20230822,145900,227108640,12930,12940,12940,12930,39
|
|
20230822,145800,226604300,12930,12930,12930,12930,0
|
|
20230822,145700,226604300,12930,12930,12930,12930,0
|
|
20230822,145600,226604300,12930,12930,12930,12930,35
|
|
20230822,145500,226151750,12930,12930,12930,12930,17
|
|
20230822,145400,225931940,12940,12940,12940,12940,0
|
|
20230822,145300,225931940,12940,12940,12940,12940,20
|
|
20230822,145200,225673140,12930,12940,12940,12930,110
|
|
20230822,145100,224250190,12940,12940,12940,12940,0
|
|
20230822,145000,224250190,12940,12940,12940,12940,1
|
|
20230822,144900,224237250,12940,12940,12940,12940,0
|
|
20230822,144800,224237250,12940,12940,12940,12940,54
|
|
20230822,144700,223538490,12950,12950,12950,12950,109
|
|
20230822,144600,222126940,12960,12960,12960,12960,21
|
|
20230822,144500,221854780,12960,12960,12960,12960,1
|
|
20230822,144400,221841820,12960,12960,12960,12960,1
|
|
20230822,144300,221828860,12960,12960,12960,12960,17
|
|
20230822,144200,221608540,12970,12970,12970,12970,8
|
|
20230822,144100,221504780,12970,12970,12970,12970,0
|
|
20230822,144000,221504780,12970,12970,12970,12970,8
|
|
20230822,143900,221401020,12970,12970,12970,12970,0
|
|
20230822,143800,221401020,12970,12970,12970,12970,1
|
|
20230822,143700,221388050,12960,12960,12960,12960,78
|
|
20230822,143600,220377170,12960,12960,12960,12960,0
|
|
20230822,143500,220377170,12960,12960,12960,12960,19
|
|
20230822,143400,220130930,12960,12960,12960,12960,0
|
|
20230822,143300,220130930,12960,12960,12960,12960,0
|
|
20230822,143200,220130930,12960,12960,12960,12960,0
|
|
20230822,143100,220130930,12960,12960,12960,12960,8
|
|
20230822,143000,220027250,12970,12970,12970,12970,0
|
|
20230822,142900,220027250,12970,12970,12970,12970,0
|
|
20230822,142800,220027250,12970,12970,12970,12970,0
|
|
20230822,142700,220027250,12970,12970,12970,12970,0
|
|
20230822,142600,220027250,12970,12970,12970,12970,0
|
|
20230822,142500,220027250,12970,12970,12970,12970,37
|
|
20230822,142400,219547360,12980,12960,12980,12960,1017
|
|
20230822,142300,206352800,12970,12970,12970,12970,10
|
|
20230822,142200,206223100,12970,12970,12970,12970,0
|
|
20230822,142100,206223100,12970,12970,12970,12970,0
|
|
20230822,142000,206223100,12970,12970,12970,12970,0
|
|
20230822,141900,206223100,12970,12970,12970,12970,0
|
|
20230822,141800,206223100,12970,12970,12970,12970,20
|
|
20230822,141700,205963700,12960,12960,12960,12960,0
|
|
20230822,141600,205963700,12960,12960,12960,12960,0
|
|
20230822,141500,205963700,12960,12960,12960,12960,0
|
|
20230822,141400,205963700,12960,12960,12960,12960,0
|
|
20230822,141300,205963700,12960,12960,12960,12960,0
|
|
20230822,141200,205963700,12960,12960,12960,12960,0
|
|
20230822,141100,205963700,12960,12960,12960,12960,69
|
|
20230822,141000,205069460,12960,12960,12970,12960,1025
|
|
20230822,140900,191781110,12950,12950,12950,12950,5
|
|
20230822,140800,191716360,12970,12970,12970,12970,0
|
|
20230822,140700,191716360,12970,12970,12970,12970,0
|
|
20230822,140600,191716360,12970,12970,12970,12970,0
|
|
20230822,140500,191716360,12970,12970,12970,12970,0
|
|
20230822,140400,191716360,12970,12970,12970,12970,0
|
|
20230822,140300,191716360,12970,12970,12970,12970,0
|
|
20230822,140200,191716360,12970,12970,12970,12970,0
|
|
20230822,140100,191716360,12970,12970,12970,12970,0
|
|
20230822,140000,191716360,12970,12970,12970,12970,8
|
|
20230822,135900,191612600,12960,12960,12960,12960,0
|
|
20230822,135800,191612600,12960,12940,12960,12940,892
|
|
20230822,135700,180061230,12940,12940,12940,12940,82
|
|
20230822,135600,179000150,12940,12940,12940,12940,501
|
|
20230822,135500,172517210,12940,12940,12940,12940,0
|
|
20230822,135400,172517210,12940,12940,12940,12940,0
|
|
20230822,135300,172517210,12940,12890,12940,12890,192
|
|
20230822,135200,170038480,12890,12940,12940,12890,386
|
|
20230822,135100,165057040,12950,12950,12950,12950,1
|
|
20230822,135000,165044090,12950,12950,12950,12950,109
|
|
20230822,134900,163632540,12950,12950,12950,12950,0
|
|
20230822,134800,163632540,12950,12950,12950,12950,4
|
|
20230822,134700,163580740,12950,12950,12950,12950,1
|
|
20230822,134600,163567790,12960,12960,12960,12960,0
|
|
20230822,134500,163567790,12960,12980,12980,12960,68
|
|
20230822,134400,162685540,12970,12970,12980,12970,555
|
|
20230822,134300,155484470,12970,12970,12970,12970,8
|
|
20230822,134200,155380710,12960,12960,12960,12960,300
|
|
20230822,134100,151492710,12950,12950,12950,12950,155
|
|
20230822,134000,149485460,12950,12950,12950,12950,0
|
|
20230822,133900,149485460,12950,12950,12950,12950,0
|
|
20230822,133800,149485460,12950,12950,12950,12950,0
|
|
20230822,133700,149485460,12950,12950,12950,12950,0
|
|
20230822,133600,149485460,12950,12950,12950,12950,0
|
|
20230822,133500,149485460,12950,12950,12950,12950,0
|
|
20230822,133400,149485460,12950,12950,12950,12950,0
|
|
20230822,133300,149485460,12950,12940,12950,12940,506
|
|
20230822,133200,142933420,12950,12950,12950,12950,0
|
|
20230822,133100,142933420,12950,12950,12950,12950,0
|
|
20230822,133000,142933420,12950,12950,12950,12950,0
|
|
20230822,132900,142933420,12950,12950,12950,12950,0
|
|
20230822,132800,142933420,12950,12950,12950,12950,0
|
|
20230822,132700,142933420,12950,12950,12950,12950,0
|
|
20230822,132600,142933420,12950,12950,12950,12950,0
|
|
20230822,132500,142933420,12950,12950,12950,12950,0
|
|
20230822,132400,142933420,12950,12950,12950,12950,0
|
|
20230822,132300,142933420,12950,12930,12950,12930,395
|
|
20230822,132200,137825980,12900,12900,12900,12900,1135
|
|
20230822,132100,123184480,12900,12900,12900,12900,229
|
|
20230822,132000,120230380,12900,12890,12900,12880,643
|
|
20230822,131900,111936710,12890,12890,12900,12890,566
|
|
20230822,131800,104635970,12890,12890,12890,12890,0
|
|
20230822,131700,104635970,12890,12890,12890,12890,97
|
|
20230822,131600,103385640,12890,12890,12890,12890,0
|
|
20230822,131500,103385640,12890,12890,12890,12890,6
|
|
20230822,131400,103308300,12880,12880,12880,12880,230
|
|
20230822,131300,100345900,12890,12890,12890,12890,114
|
|
20230822,131200,98876440,12890,12890,12890,12890,0
|
|
20230822,131100,98876440,12890,12890,12890,12890,0
|
|
20230822,131000,98876440,12890,12890,12890,12890,97
|
|
20230822,130900,97626110,12890,12890,12890,12890,0
|
|
20230822,130800,97626110,12890,12890,12890,12890,0
|
|
20230822,130700,97626110,12890,12890,12890,12890,1
|
|
20230822,130600,97613220,12890,12890,12890,12890,12
|
|
20230822,130500,97458540,12890,12890,12890,12890,17
|
|
20230822,130400,97239410,12890,12890,12890,12890,0
|
|
20230822,130300,97239410,12890,12890,12890,12890,0
|
|
20230822,130200,97239410,12890,12890,12890,12890,0
|
|
20230822,130100,97239410,12890,12890,12890,12890,0
|
|
20230822,130000,97239410,12890,12890,12890,12890,0
|
|
20230822,125900,97239410,12890,12890,12890,12890,0
|
|
20230822,125800,97239410,12890,12890,12890,12890,13
|
|
20230822,125700,97071840,12890,12890,12890,12890,0
|
|
20230822,125600,97071840,12890,12890,12890,12890,0
|
|
20230822,125500,97071840,12890,12890,12890,12890,137
|
|
20230822,125400,95305910,12890,12890,12890,12890,20
|
|
20230822,125300,95048110,12890,12890,12890,12890,0
|
|
20230822,125200,95048110,12890,12890,12890,12890,11
|
|
20230822,125100,94906320,12890,12890,12890,12890,40
|
|
20230822,125000,94390720,12890,12890,12890,12890,0
|
|
20230822,124900,94390720,12890,12890,12890,12890,2
|
|
20230822,124800,94364940,12890,12890,12890,12890,11
|
|
20230822,124700,94223150,12890,12890,12890,12890,0
|
|
20230822,124600,94223150,12890,12890,12890,12890,1
|
|
20230822,124500,94210260,12890,12890,12890,12890,0
|
|
20230822,124400,94210260,12890,12890,12890,12890,0
|
|
20230822,124300,94210260,12890,12890,12890,12890,127
|
|
20230822,124200,92573230,12890,12890,12890,12890,0
|
|
20230822,124100,92573230,12890,12890,12890,12890,0
|
|
20230822,124000,92573230,12890,12890,12890,12890,15
|
|
20230822,123900,92379880,12890,12890,12890,12890,0
|
|
20230822,123800,92379880,12890,12890,12890,12890,0
|
|
20230822,123700,92379880,12890,12890,12890,12890,2
|
|
20230822,123600,92354100,12890,12890,12890,12890,48
|
|
20230822,123500,91735380,12890,12890,12890,12890,2
|
|
20230822,123400,91709600,12900,12900,12900,12900,8
|
|
20230822,123300,91606400,12890,12890,12890,12890,23
|
|
20230822,123200,91309930,12890,12890,12890,12890,0
|
|
20230822,123100,91309930,12890,12890,12890,12890,0
|
|
20230822,123000,91309930,12890,12890,12890,12890,0
|
|
20230822,122900,91309930,12890,12890,12890,12890,0
|
|
20230822,122800,91309930,12890,12890,12890,12890,0
|
|
20230822,122700,91309930,12890,12890,12890,12890,0
|
|
20230822,122600,91309930,12890,12890,12890,12890,38
|
|
20230822,122500,90820110,12890,12890,12890,12890,12
|
|
20230822,122400,90665430,12890,12890,12890,12890,0
|
|
20230822,122300,90665430,12890,12890,12890,12890,0
|
|
20230822,122200,90665430,12890,12890,12890,12890,0
|
|
20230822,122100,90665430,12890,12890,12890,12890,61
|
|
20230822,122000,89879140,12890,12890,12890,12890,0
|
|
20230822,121900,89879140,12890,12890,12890,12890,55
|
|
20230822,121800,89170190,12900,12900,12900,12900,8
|
|
20230822,121700,89066990,12900,12900,12900,12900,0
|
|
20230822,121600,89066990,12900,12900,12900,12900,0
|
|
20230822,121500,89066990,12900,12900,12900,12900,1
|
|
20230822,121400,89054090,12900,12900,12900,12900,0
|
|
20230822,121300,89054090,12900,12900,12900,12900,0
|
|
20230822,121200,89054090,12900,12900,12900,12900,0
|
|
20230822,121100,89054090,12900,12900,12900,12900,0
|
|
20230822,121000,89054090,12900,12900,12900,12900,8
|
|
20230822,120900,88950890,12900,12900,12900,12900,0
|
|
20230822,120800,88950890,12900,12900,12900,12900,0
|
|
20230822,120700,88950890,12900,12900,12900,12900,0
|
|
20230822,120600,88950890,12900,12900,12900,12900,0
|
|
20230822,120500,88950890,12900,12900,12900,12900,8
|
|
20230822,120400,88847690,12900,12900,12900,12900,0
|
|
20230822,120300,88847690,12900,12900,12900,12900,0
|
|
20230822,120200,88847690,12900,12900,12900,12900,0
|
|
20230822,120100,88847690,12900,12900,12900,12900,0
|
|
20230822,120000,88847690,12900,12900,12900,12900,0
|
|
20230822,115900,88847690,12900,12900,12900,12900,0
|
|
20230822,115800,88847690,12900,12890,12900,12890,398
|
|
20230822,115700,83717460,12890,12890,12890,12890,0
|
|
20230822,115600,83717460,12890,12890,12890,12890,0
|
|
20230822,115500,83717460,12890,12890,12890,12890,0
|
|
20230822,115400,83717460,12890,12890,12890,12890,0
|
|
20230822,115300,83717460,12890,12890,12890,12890,0
|
|
20230822,115200,83717460,12890,12890,12890,12890,8
|
|
20230822,115100,83614340,12880,12880,12880,12880,0
|
|
20230822,115000,83614340,12880,12880,12880,12880,0
|
|
20230822,114900,83614340,12880,12880,12880,12880,0
|
|
20230822,114800,83614340,12880,12880,12880,12880,0
|
|
20230822,114700,83614340,12880,12880,12880,12880,0
|
|
20230822,114600,83614340,12880,12880,12880,12880,0
|
|
20230822,114500,83614340,12880,12880,12880,12880,0
|
|
20230822,114400,83614340,12880,12880,12880,12880,0
|
|
20230822,114300,83614340,12880,12880,12880,12880,0
|
|
20230822,114200,83614340,12880,12880,12880,12880,0
|
|
20230822,114100,83614340,12880,12880,12880,12880,10
|
|
20230822,114000,83485540,12890,12890,12890,12890,6
|
|
20230822,113900,83408200,12890,12890,12890,12890,0
|
|
20230822,113800,83408200,12890,12890,12890,12890,9
|
|
20230822,113700,83292190,12890,12890,12890,12890,1
|
|
20230822,113600,83279300,12890,12900,12900,12890,255
|
|
20230822,113500,79991730,12900,12900,12900,12900,0
|
|
20230822,113400,79991730,12900,12900,12900,12900,0
|
|
20230822,113300,79991730,12900,12900,12900,12900,0
|
|
20230822,113200,79991730,12900,12900,12900,12900,0
|
|
20230822,113100,79991730,12900,12900,12900,12900,0
|
|
20230822,113000,79991730,12900,12900,12900,12900,0
|
|
20230822,112900,79991730,12900,12900,12900,12900,0
|
|
20230822,112800,79991730,12900,12900,12900,12900,0
|
|
20230822,112700,79991730,12900,12900,12900,12900,0
|
|
20230822,112600,79991730,12900,12900,12900,12900,0
|
|
20230822,112500,79991730,12900,12900,12900,12900,0
|
|
20230822,112400,79991730,12900,12900,12900,12900,6
|
|
20230822,112300,79914330,12900,12900,12900,12900,188
|
|
20230822,112200,77489130,12900,12900,12900,12900,27
|
|
20230822,112100,77140830,12910,12910,12910,12910,20
|
|
20230822,112000,76882630,12920,12920,12920,12920,0
|
|
20230822,111900,76882630,12920,12920,12920,12920,0
|
|
20230822,111800,76882630,12920,12920,12920,12920,0
|
|
20230822,111700,76882630,12920,12920,12920,12920,0
|
|
20230822,111600,76882630,12920,12920,12920,12920,0
|
|
20230822,111500,76882630,12920,12920,12920,12920,0
|
|
20230822,111400,76882630,12920,12920,12920,12920,0
|
|
20230822,111300,76882630,12920,12920,12920,12920,0
|
|
20230822,111200,76882630,12920,12920,12920,12920,0
|
|
20230822,111100,76882630,12920,12920,12920,12920,0
|
|
20230822,111000,76882630,12920,12920,12920,12920,0
|
|
20230822,110900,76882630,12920,12920,12920,12920,0
|
|
20230822,110800,76882630,12920,12920,12920,12920,0
|
|
20230822,110700,76882630,12920,12920,12920,12920,1
|
|
20230822,110600,76869710,12930,12930,12930,12930,0
|
|
20230822,110500,76869710,12930,12930,12930,12930,0
|
|
20230822,110400,76869710,12930,12930,12930,12930,0
|
|
20230822,110300,76869710,12930,12930,12930,12930,0
|
|
20230822,110200,76869710,12930,12930,12930,12930,0
|
|
20230822,110100,76869710,12930,12930,12930,12930,0
|
|
20230822,110000,76869710,12930,12880,12930,12880,503
|
|
20230822,105900,70367240,12880,12880,12880,12880,2
|
|
20230822,105800,70341480,12880,12880,12880,12880,2
|
|
20230822,105700,70315720,12880,12880,12880,12880,3
|
|
20230822,105600,70277080,12890,12890,12890,12890,41
|
|
20230822,105500,69748590,12890,12890,12890,12890,58
|
|
20230822,105400,69000970,12890,12890,12890,12890,2
|
|
20230822,105300,68975190,12900,12900,12900,12900,92
|
|
20230822,105200,67788390,12900,12900,12900,12900,2
|
|
20230822,105100,67762590,12900,12910,12910,12900,18
|
|
20230822,105000,67530240,12910,12910,12910,12910,2
|
|
20230822,104900,67504420,12900,12900,12900,12900,5
|
|
20230822,104800,67439920,12900,12900,12900,12900,3
|
|
20230822,104700,67401220,12900,12900,12900,12900,2
|
|
20230822,104600,67375420,12900,12900,12900,12900,3
|
|
20230822,104500,67336720,12900,12910,12910,12900,15
|
|
20230822,104400,67143090,12910,12910,12910,12910,3
|
|
20230822,104300,67104360,12930,12910,12930,12910,5
|
|
20230822,104200,67039750,12910,12910,12910,12910,3
|
|
20230822,104100,67001020,12910,12910,12910,12910,2
|
|
20230822,104000,66975200,12960,12920,12960,12910,81
|
|
20230822,103900,65928610,12920,12930,12930,12920,13
|
|
20230822,103800,65760540,12930,12940,12960,12930,7
|
|
20230822,103700,65669950,12950,12950,12970,12940,49
|
|
20230822,103600,65035480,12970,12910,12970,12910,4
|
|
20230822,103500,64983730,12950,12880,12950,12880,73
|
|
20230822,103400,64039920,12880,12880,12880,12880,2
|
|
20230822,103300,64014160,12880,12880,12880,12880,3
|
|
20230822,103200,63975520,12880,12880,12940,12880,202
|
|
20230822,103100,61370740,12870,12880,12880,12870,16
|
|
20230822,103000,61164670,12880,12920,12930,12880,650
|
|
20230822,102900,52769940,12880,12880,12880,12880,3
|
|
20230822,102800,52731300,12870,12870,12870,12870,2
|
|
20230822,102700,52705560,12870,12870,12870,12870,3
|
|
20230822,102600,52666950,12870,12860,12870,12860,190
|
|
20230822,102500,50222410,12860,12870,12870,12860,2
|
|
20230822,102400,50196680,12870,12870,12870,12870,36
|
|
20230822,102300,49733360,12870,12870,12870,12870,2
|
|
20230822,102200,49707620,12880,12880,12880,12880,3
|
|
20230822,102100,49668980,12870,12880,12880,12870,33
|
|
20230822,102000,49244100,12870,12870,12870,12870,3
|
|
20230822,101900,49205490,12870,12870,12870,12870,2
|
|
20230822,101800,49179750,12870,12870,12870,12870,3
|
|
20230822,101700,49141140,12870,12870,12870,12870,2
|
|
20230822,101600,49115400,12870,12920,12920,12870,6
|
|
20230822,101500,49038030,12870,12870,12870,12870,5
|
|
20230822,101400,48973680,12870,12870,12870,12870,2
|
|
20230822,101300,48947940,12870,12870,12870,12870,3
|
|
20230822,101200,48909330,12920,12880,12920,12880,9
|
|
20230822,101100,48793370,12870,12870,12870,12870,3
|
|
20230822,101000,48754760,12880,12880,12880,12880,7
|
|
20230822,100900,48664600,12870,12870,12870,12870,53
|
|
20230822,100800,47982490,12870,12870,12870,12870,2
|
|
20230822,100700,47956750,12870,12870,12870,12870,53
|
|
20230822,100600,47274640,12860,12860,12860,12860,2
|
|
20230822,100500,47248920,12860,12870,12870,12860,53
|
|
20230822,100400,46566860,12870,12870,12870,12870,5
|
|
20230822,100300,46502510,12870,12860,12870,12860,157
|
|
20230822,100200,44481940,12860,12860,12860,12860,3
|
|
20230822,100100,44443360,12870,12870,12870,12860,9
|
|
20230822,100000,44327550,12870,12870,12920,12870,504
|
|
20230822,095900,37819920,12870,12870,12870,12850,5
|
|
20230822,095800,37755610,12870,12850,12870,12850,5
|
|
20230822,095700,37691320,12860,12870,12870,12860,4
|
|
20230822,095600,37639860,12870,12860,12870,12860,10
|
|
20230822,095500,37511250,12860,12860,12860,12850,104
|
|
20230822,095400,36173830,12860,12860,12860,12850,5
|
|
20230822,095300,36109560,12860,12860,12870,12850,99
|
|
20230822,095200,34836420,12870,12860,12870,12860,109
|
|
20230822,095100,33434660,12860,12850,12860,12850,4
|
|
20230822,095000,33383250,12850,12840,12850,12840,119
|
|
20230822,094900,31854120,12840,12840,12840,12840,3
|
|
20230822,094800,31815600,12840,12840,12840,12840,2
|
|
20230822,094700,31789920,12850,12850,12850,12850,1
|
|
20230822,094600,31777070,12850,12850,12850,12850,2
|
|
20230822,094500,31751370,12850,12850,12850,12850,3
|
|
20230822,094400,31712820,12840,12840,12840,12840,2
|
|
20230822,094300,31687140,12840,12840,12840,12840,3
|
|
20230822,094200,31648620,12840,12850,12850,12840,50
|
|
20230822,094100,31006140,12850,12850,12850,12850,102
|
|
20230822,094000,29695440,12850,12850,12850,12850,3
|
|
20230822,093900,29656890,12850,12850,12850,12850,2
|
|
20230822,093800,29631190,12850,12860,12860,12850,58
|
|
20230822,093700,28885340,12860,12860,12860,12860,7
|
|
20230822,093600,28795320,12860,12860,12860,12860,3
|
|
20230822,093500,28756740,12860,12860,12860,12860,2
|
|
20230822,093400,28731020,12860,12870,12870,12860,4
|
|
20230822,093300,28679570,12870,12860,12910,12860,507
|
|
20230822,093200,22136530,12860,12860,12870,12860,15
|
|
20230822,093100,21943530,12860,12860,12860,12860,16
|
|
20230822,093000,21737770,12860,12860,12860,12860,7
|
|
20230822,092900,21647750,12880,12860,12880,12860,26
|
|
20230822,092800,21313030,12880,12860,12880,12860,131
|
|
20230822,092700,19625770,12860,12880,12880,12860,19
|
|
20230822,092600,19381170,12880,12880,12880,12880,1
|
|
20230822,092500,19368290,12880,12890,12890,12880,11
|
|
20230822,092400,19226510,12900,12900,12900,12900,10
|
|
20230822,092300,19097510,12920,12920,12920,12920,0
|
|
20230822,092200,19097510,12920,12920,12920,12920,1
|
|
20230822,092100,19084590,12930,12930,12930,12930,0
|
|
20230822,092000,19084590,12930,12930,12930,12930,0
|
|
20230822,091900,19084590,12930,12930,12930,12930,0
|
|
20230822,091800,19084590,12930,12930,12930,12930,0
|
|
20230822,091700,19084590,12930,12930,12930,12930,1
|
|
20230822,091600,19071660,12930,12930,12930,12930,0
|
|
20230822,091500,19071660,12930,12960,12960,12930,47
|
|
20230822,091400,18463560,12970,12970,12970,12970,30
|
|
20230822,091300,18074460,12970,12970,12970,12970,1
|
|
20230822,091200,18061490,12970,12970,12970,12970,8
|
|
20230822,091100,17957730,12980,12980,12980,12980,0
|
|
20230822,091000,17957730,12980,12980,12980,12980,0
|
|
20230822,090900,17957730,12980,12980,12980,12980,0
|
|
20230822,090800,17957730,12980,12980,12980,12980,0
|
|
20230822,090700,17957730,12980,12980,12980,12980,0
|
|
20230822,090600,17957730,12980,12980,12980,12980,0
|
|
20230822,090500,17957730,12980,12970,12980,12970,264
|
|
20230822,090400,14531120,12980,12980,12980,12980,0
|
|
20230822,090300,14531120,12980,12980,12980,12980,0
|
|
20230822,090200,14531120,12980,12970,12980,12970,511
|
|
20230822,090100,7898670,12950,12950,12950,12950,0
|
|
20230822,090000,7898670,12950,12970,12970,12950,609
|