578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,183500,96509420,11900,11900,11900,11900,122
|
|
20230830,183400,96509420,11900,11900,11900,11900,0
|
|
20230830,183300,96509420,11900,11900,11900,11900,0
|
|
20230830,183200,96509420,11900,11900,11900,11900,0
|
|
20230830,183100,96509420,11900,11900,11900,11900,0
|
|
20230830,183000,96509420,11900,11900,11900,11900,0
|
|
20230830,182900,96509420,11900,11900,11900,11900,0
|
|
20230830,182800,96509420,11900,11900,11900,11900,0
|
|
20230830,182700,96509420,11900,11900,11900,11900,0
|
|
20230830,182600,96509420,11900,11900,11900,11900,0
|
|
20230830,182500,96509420,11900,11900,11900,11900,0
|
|
20230830,182400,96509420,11900,11900,11900,11900,0
|
|
20230830,182300,96509420,11900,11900,11900,11900,0
|
|
20230830,182200,96509420,11900,11900,11900,11900,0
|
|
20230830,182100,96509420,11900,11900,11900,11900,0
|
|
20230830,182000,96509420,11900,11900,11900,11900,0
|
|
20230830,181900,96509420,11900,11900,11900,11900,0
|
|
20230830,181800,96509420,11900,11900,11900,11900,0
|
|
20230830,181700,96509420,11900,11900,11900,11900,0
|
|
20230830,181600,96509420,11900,11900,11900,11900,0
|
|
20230830,181500,96509420,11900,11900,11900,11900,0
|
|
20230830,181400,96509420,11900,11900,11900,11900,0
|
|
20230830,181300,96509420,11900,11900,11900,11900,0
|
|
20230830,181200,96509420,11900,11900,11900,11900,0
|
|
20230830,181100,96509420,11900,11900,11900,11900,0
|
|
20230830,181000,96509420,11900,11900,11900,11900,0
|
|
20230830,180900,96509420,11900,11900,11900,11900,0
|
|
20230830,180800,96509420,11900,11900,11900,11900,0
|
|
20230830,180700,96509420,11900,11900,11900,11900,0
|
|
20230830,180600,96509420,11900,11900,11900,11900,0
|
|
20230830,180500,96509420,11900,11900,11900,11900,122
|
|
20230830,180400,96509420,11900,11900,11900,11900,0
|
|
20230830,180300,96509420,11900,11900,11900,11900,0
|
|
20230830,180200,96509420,11900,11900,11900,11900,0
|
|
20230830,180100,96509420,11900,11900,11900,11900,0
|
|
20230830,180000,96509420,11900,11900,11900,11900,0
|
|
20230830,175900,96509420,11900,11900,11900,11900,0
|
|
20230830,175800,96509420,11900,11900,11900,11900,0
|
|
20230830,175700,96509420,11900,11900,11900,11900,0
|
|
20230830,175600,96509420,11900,11900,11900,11900,0
|
|
20230830,175500,96509420,11900,11900,11900,11900,0
|
|
20230830,175400,96509420,11900,11900,11900,11900,0
|
|
20230830,175300,96509420,11900,11900,11900,11900,0
|
|
20230830,175200,96509420,11900,11900,11900,11900,0
|
|
20230830,175100,96509420,11900,11900,11900,11900,0
|
|
20230830,175000,96509420,11900,11900,11900,11900,0
|
|
20230830,174900,96509420,11900,11900,11900,11900,0
|
|
20230830,174800,96509420,11900,11900,11900,11900,0
|
|
20230830,174700,96509420,11900,11900,11900,11900,0
|
|
20230830,174600,96509420,11900,11900,11900,11900,0
|
|
20230830,174500,96509420,11900,11900,11900,11900,0
|
|
20230830,174400,96509420,11900,11900,11900,11900,0
|
|
20230830,174300,96509420,11900,11900,11900,11900,0
|
|
20230830,174200,96509420,11900,11900,11900,11900,0
|
|
20230830,174100,96509420,11900,11900,11900,11900,0
|
|
20230830,174000,96509420,11900,11900,11900,11900,0
|
|
20230830,173900,96509420,11900,11900,11900,11900,0
|
|
20230830,173800,96509420,11900,11900,11900,11900,0
|
|
20230830,173700,96509420,11900,11900,11900,11900,0
|
|
20230830,173600,96509420,11900,11900,11900,11900,0
|
|
20230830,173500,96509420,11900,11900,11900,11900,122
|
|
20230830,173400,96509420,11900,11900,11900,11900,0
|
|
20230830,173300,96509420,11900,11900,11900,11900,0
|
|
20230830,173200,96509420,11900,11900,11900,11900,0
|
|
20230830,173100,96509420,11900,11900,11900,11900,0
|
|
20230830,173000,96509420,11900,11900,11900,11900,0
|
|
20230830,172900,96509420,11900,11900,11900,11900,0
|
|
20230830,172800,96509420,11900,11900,11900,11900,0
|
|
20230830,172700,96509420,11900,11900,11900,11900,0
|
|
20230830,172600,96509420,11900,11900,11900,11900,0
|
|
20230830,172500,96509420,11900,11900,11900,11900,0
|
|
20230830,172400,96509420,11900,11900,11900,11900,0
|
|
20230830,172300,96509420,11900,11900,11900,11900,0
|
|
20230830,172200,96509420,11900,11900,11900,11900,0
|
|
20230830,172100,96509420,11900,11900,11900,11900,0
|
|
20230830,172000,96509420,11900,11900,11900,11900,0
|
|
20230830,171900,96509420,11900,11900,11900,11900,0
|
|
20230830,171800,96509420,11900,11900,11900,11900,0
|
|
20230830,171700,96509420,11900,11900,11900,11900,0
|
|
20230830,171600,96509420,11900,11900,11900,11900,0
|
|
20230830,171500,96509420,11900,11900,11900,11900,0
|
|
20230830,171400,96509420,11900,11900,11900,11900,0
|
|
20230830,171300,96509420,11900,11900,11900,11900,0
|
|
20230830,171200,96509420,11900,11900,11900,11900,0
|
|
20230830,171100,96509420,11900,11900,11900,11900,0
|
|
20230830,171000,96509420,11900,11900,11900,11900,0
|
|
20230830,170900,96509420,11900,11900,11900,11900,0
|
|
20230830,170800,96509420,11900,11900,11900,11900,0
|
|
20230830,170700,96509420,11900,11900,11900,11900,0
|
|
20230830,170600,96509420,11900,11900,11900,11900,0
|
|
20230830,170500,96509420,11900,11900,11900,11900,122
|
|
20230830,170400,96509420,11900,11900,11900,11900,0
|
|
20230830,170300,96509420,11900,11900,11900,11900,0
|
|
20230830,170200,96509420,11900,11900,11900,11900,0
|
|
20230830,170100,96509420,11900,11900,11900,11900,0
|
|
20230830,170000,96509420,11900,11900,11900,11900,0
|
|
20230830,165900,96509420,11900,11900,11900,11900,0
|
|
20230830,165800,96509420,11900,11900,11900,11900,0
|
|
20230830,165700,96509420,11900,11900,11900,11900,0
|
|
20230830,165600,96509420,11900,11900,11900,11900,0
|
|
20230830,165500,96509420,11900,11900,11900,11900,0
|
|
20230830,165400,96509420,11900,11900,11900,11900,0
|
|
20230830,165300,96509420,11900,11900,11900,11900,0
|
|
20230830,165200,96509420,11900,11900,11900,11900,0
|
|
20230830,165100,96509420,11900,11900,11900,11900,0
|
|
20230830,165000,96509420,11900,11900,11900,11900,0
|
|
20230830,164900,96509420,11900,11900,11900,11900,0
|
|
20230830,164800,96509420,11900,11900,11900,11900,0
|
|
20230830,164700,96509420,11900,11900,11900,11900,0
|
|
20230830,164600,96509420,11900,11900,11900,11900,0
|
|
20230830,164500,96509420,11900,11900,11900,11900,0
|
|
20230830,164400,96509420,11900,11900,11900,11900,0
|
|
20230830,164300,96509420,11900,11900,11900,11900,0
|
|
20230830,164200,96509420,11900,11900,11900,11900,0
|
|
20230830,164100,96509420,11900,11900,11900,11900,0
|
|
20230830,164000,96509420,11900,11900,11900,11900,0
|
|
20230830,163900,96509420,11900,11900,11900,11900,0
|
|
20230830,163800,96509420,11900,11900,11900,11900,0
|
|
20230830,163700,96509420,11900,11900,11900,11900,0
|
|
20230830,163600,96509420,11900,11900,11900,11900,0
|
|
20230830,163500,96509420,11900,11900,11900,11900,122
|
|
20230830,163400,96509420,11900,11900,11900,11900,0
|
|
20230830,163300,96509420,11900,11900,11900,11900,0
|
|
20230830,163200,96509420,11900,11900,11900,11900,0
|
|
20230830,163100,96509420,11900,11900,11900,11900,0
|
|
20230830,163000,96509420,11900,11900,11900,11900,0
|
|
20230830,162900,96509420,11900,11900,11900,11900,0
|
|
20230830,162800,96509420,11900,11900,11900,11900,0
|
|
20230830,162700,96509420,11900,11900,11900,11900,0
|
|
20230830,162600,96509420,11900,11900,11900,11900,0
|
|
20230830,162500,96509420,11900,11900,11900,11900,0
|
|
20230830,162400,96509420,11900,11900,11900,11900,0
|
|
20230830,162300,96509420,11900,11900,11900,11900,0
|
|
20230830,162200,96509420,11900,11900,11900,11900,0
|
|
20230830,162100,96509420,11900,11900,11900,11900,0
|
|
20230830,162000,96509420,11900,11900,11900,11900,0
|
|
20230830,161900,96509420,11900,11900,11900,11900,0
|
|
20230830,161800,96509420,11900,11900,11900,11900,0
|
|
20230830,161700,96509420,11900,11900,11900,11900,0
|
|
20230830,161600,96509420,11900,11900,11900,11900,0
|
|
20230830,161500,96509420,11900,11900,11900,11900,0
|
|
20230830,161400,96509420,11900,11900,11900,11900,0
|
|
20230830,161300,96509420,11900,11900,11900,11900,0
|
|
20230830,161200,96509420,11900,11900,11900,11900,0
|
|
20230830,161100,96509420,11900,11900,11900,11900,0
|
|
20230830,161000,96509420,11900,11900,11900,11900,0
|
|
20230830,160900,96509420,11900,11900,11900,11900,0
|
|
20230830,160800,96509420,11900,11900,11900,11900,0
|
|
20230830,160700,96509420,11900,11900,11900,11900,0
|
|
20230830,160600,96509420,11900,11900,11900,11900,0
|
|
20230830,160500,96509420,11900,11900,11900,11900,122
|
|
20230830,160400,96509420,11900,11900,11900,11900,0
|
|
20230830,160300,96509420,11900,11900,11900,11900,0
|
|
20230830,160200,96509420,11900,11900,11900,11900,0
|
|
20230830,160100,96509420,11900,11900,11900,11900,0
|
|
20230830,160000,96509420,11900,11900,11900,11900,0
|
|
20230830,155900,96509420,11900,11900,11900,11900,0
|
|
20230830,155800,96509420,11900,11900,11900,11900,0
|
|
20230830,155700,96509420,11900,11900,11900,11900,0
|
|
20230830,155600,96509420,11900,11900,11900,11900,0
|
|
20230830,155500,96509420,11900,11900,11900,11900,0
|
|
20230830,155400,96509420,11900,11900,11900,11900,0
|
|
20230830,155300,96509420,11900,11900,11900,11900,0
|
|
20230830,155200,96509420,11900,11900,11900,11900,0
|
|
20230830,155100,96509420,11900,11900,11900,11900,0
|
|
20230830,155000,96509420,11900,11900,11900,11900,0
|
|
20230830,154900,96509420,11900,11900,11900,11900,0
|
|
20230830,154800,96509420,11900,11900,11900,11900,0
|
|
20230830,154700,96509420,11900,11900,11900,11900,0
|
|
20230830,154600,96509420,11900,11900,11900,11900,0
|
|
20230830,154500,96509420,11900,11900,11900,11900,0
|
|
20230830,154400,96509420,11900,11900,11900,11900,0
|
|
20230830,154300,96509420,11900,11900,11900,11900,0
|
|
20230830,154200,96509420,11900,11900,11900,11900,0
|
|
20230830,154100,96509420,11900,11900,11900,11900,0
|
|
20230830,154000,96509420,11900,11900,11900,11900,0
|
|
20230830,153900,96509420,11900,11900,11900,11900,0
|
|
20230830,153800,96509420,11900,11900,11900,11900,0
|
|
20230830,153700,96509420,11900,11900,11900,11900,0
|
|
20230830,153600,96509420,11900,11900,11900,11900,0
|
|
20230830,153500,96509420,11900,11900,11900,11900,122
|
|
20230830,153400,96509420,11900,11900,11900,11900,0
|
|
20230830,153300,96509420,11900,11900,11900,11900,0
|
|
20230830,153200,96509420,11900,11900,11900,11900,0
|
|
20230830,153100,96509420,11900,11900,11900,11900,0
|
|
20230830,153000,96509420,11900,11900,11900,11900,122
|
|
20230830,152900,95057620,11880,11880,11880,11880,0
|
|
20230830,152800,95057620,11880,11880,11880,11880,0
|
|
20230830,152700,95057620,11880,11880,11880,11880,0
|
|
20230830,152600,95057620,11880,11880,11880,11880,0
|
|
20230830,152500,95057620,11880,11880,11880,11880,0
|
|
20230830,152400,95057620,11880,11880,11880,11880,0
|
|
20230830,152300,95057620,11880,11880,11880,11880,0
|
|
20230830,152200,95057620,11880,11880,11880,11880,0
|
|
20230830,152100,95057620,11880,11880,11880,11880,0
|
|
20230830,152000,95057620,11880,11880,11880,11880,0
|
|
20230830,151900,95057620,11880,11880,11880,11880,13
|
|
20230830,151800,94903180,11890,11890,11890,11890,0
|
|
20230830,151700,94903180,11890,11890,11890,11890,0
|
|
20230830,151600,94903180,11890,11890,11890,11890,0
|
|
20230830,151500,94903180,11890,11890,11890,11890,6
|
|
20230830,151400,94831840,11890,11890,11890,11890,1
|
|
20230830,151300,94819950,11900,11900,11900,11900,1
|
|
20230830,151200,94808050,11870,11870,11870,11870,0
|
|
20230830,151100,94808050,11870,11870,11870,11870,0
|
|
20230830,151000,94808050,11870,11870,11870,11870,1
|
|
20230830,150900,94796180,11880,11880,11880,11880,0
|
|
20230830,150800,94796180,11880,11880,11880,11880,0
|
|
20230830,150700,94796180,11880,11880,11880,11880,1
|
|
20230830,150600,94784300,11900,11900,11900,11900,0
|
|
20230830,150500,94784300,11900,11900,11900,11900,0
|
|
20230830,150400,94784300,11900,11900,11900,11900,0
|
|
20230830,150300,94784300,11900,11900,11900,11900,230
|
|
20230830,150200,92047300,11900,11880,11900,11880,193
|
|
20230830,150100,89753930,11890,11890,11890,11890,0
|
|
20230830,150000,89753930,11890,11890,11890,11890,0
|
|
20230830,145900,89753930,11890,11890,11890,11890,1
|
|
20230830,145800,89742040,11860,11860,11860,11860,0
|
|
20230830,145700,89742040,11860,11860,11860,11860,0
|
|
20230830,145600,89742040,11860,11860,11860,11860,0
|
|
20230830,145500,89742040,11860,11860,11860,11860,0
|
|
20230830,145400,89742040,11860,11860,11860,11860,0
|
|
20230830,145300,89742040,11860,11860,11860,11860,0
|
|
20230830,145200,89742040,11860,11860,11860,11860,0
|
|
20230830,145100,89742040,11860,11860,11860,11860,0
|
|
20230830,145000,89742040,11860,11860,11860,11860,5
|
|
20230830,144900,89682740,11860,11860,11860,11860,0
|
|
20230830,144800,89682740,11860,11860,11860,11860,0
|
|
20230830,144700,89682740,11860,11860,11860,11860,0
|
|
20230830,144600,89682740,11860,11860,11860,11860,0
|
|
20230830,144500,89682740,11860,11860,11860,11860,0
|
|
20230830,144400,89682740,11860,11860,11860,11860,0
|
|
20230830,144300,89682740,11860,11860,11860,11860,0
|
|
20230830,144200,89682740,11860,11860,11860,11860,0
|
|
20230830,144100,89682740,11860,11860,11860,11860,0
|
|
20230830,144000,89682740,11860,11860,11860,11860,0
|
|
20230830,143900,89682740,11860,11860,11860,11860,0
|
|
20230830,143800,89682740,11860,11860,11860,11860,0
|
|
20230830,143700,89682740,11860,11860,11860,11860,0
|
|
20230830,143600,89682740,11860,11860,11860,11860,0
|
|
20230830,143500,89682740,11860,11860,11860,11860,0
|
|
20230830,143400,89682740,11860,11860,11860,11860,0
|
|
20230830,143300,89682740,11860,11860,11860,11860,0
|
|
20230830,143200,89682740,11860,11860,11860,11860,0
|
|
20230830,143100,89682740,11860,11860,11860,11860,21
|
|
20230830,143000,89433680,11860,11860,11860,11860,0
|
|
20230830,142900,89433680,11860,11860,11860,11860,1
|
|
20230830,142800,89421820,11850,11850,11850,11850,0
|
|
20230830,142700,89421820,11850,11850,11850,11850,0
|
|
20230830,142600,89421820,11850,11850,11850,11850,0
|
|
20230830,142500,89421820,11850,11850,11850,11850,39
|
|
20230830,142400,88959670,11860,11860,11860,11860,1
|
|
20230830,142300,88947810,11890,11890,11890,11890,0
|
|
20230830,142200,88947810,11890,11890,11890,11890,0
|
|
20230830,142100,88947810,11890,11890,11890,11890,0
|
|
20230830,142000,88947810,11890,11890,11890,11890,0
|
|
20230830,141900,88947810,11890,11890,11890,11890,0
|
|
20230830,141800,88947810,11890,11890,11890,11890,0
|
|
20230830,141700,88947810,11890,11890,11890,11890,1
|
|
20230830,141600,88935920,11840,11840,11840,11840,25
|
|
20230830,141500,88639920,11840,11840,11840,11840,1
|
|
20230830,141400,88628080,11850,11850,11850,11850,19
|
|
20230830,141300,88402930,11830,11830,11830,11830,0
|
|
20230830,141200,88402930,11830,11840,11840,11830,50
|
|
20230830,141100,87811330,11860,11860,11860,11860,3
|
|
20230830,141000,87775750,11890,11890,11890,11890,0
|
|
20230830,140900,87775750,11890,11890,11890,11890,0
|
|
20230830,140800,87775750,11890,11890,11890,11890,0
|
|
20230830,140700,87775750,11890,11890,11890,11890,0
|
|
20230830,140600,87775750,11890,11890,11890,11890,39
|
|
20230830,140500,87312040,11890,11850,11890,11850,118
|
|
20230830,140400,85909450,11890,11890,11890,11890,0
|
|
20230830,140300,85909450,11890,11840,11890,11840,13
|
|
20230830,140200,85755480,11840,11840,11840,11840,0
|
|
20230830,140100,85755480,11840,11830,11840,11830,17
|
|
20230830,140000,85554300,11830,11830,11830,11830,0
|
|
20230830,135900,85554300,11830,11830,11830,11830,12
|
|
20230830,135800,85412340,11830,11830,11830,11830,0
|
|
20230830,135700,85412340,11830,11830,11830,11830,8
|
|
20230830,135600,85317700,11830,11830,11830,11830,8
|
|
20230830,135500,85223060,11830,11830,11830,11830,5
|
|
20230830,135400,85163910,11830,11830,11830,11830,11
|
|
20230830,135300,85033780,11830,11830,11830,11830,1
|
|
20230830,135200,85021950,11830,11830,11830,11830,0
|
|
20230830,135100,85021950,11830,11830,11830,11830,9
|
|
20230830,135000,84915480,11830,11830,11830,11830,0
|
|
20230830,134900,84915480,11830,11830,11830,11830,13
|
|
20230830,134800,84761690,11830,11830,11830,11830,0
|
|
20230830,134700,84761690,11830,11830,11830,11830,10
|
|
20230830,134600,84643390,11830,11840,11840,11830,16
|
|
20230830,134500,84453960,11830,11830,11830,11830,0
|
|
20230830,134400,84453960,11830,11830,11830,11830,12
|
|
20230830,134300,84312000,11830,11830,11830,11830,33
|
|
20230830,134200,83921610,11830,11830,11830,11830,8
|
|
20230830,134100,83826970,11830,11830,11830,11830,0
|
|
20230830,134000,83826970,11830,11830,11830,11830,10
|
|
20230830,133900,83708670,11830,11830,11830,11830,0
|
|
20230830,133800,83708670,11830,11830,11830,11830,0
|
|
20230830,133700,83708670,11830,11830,11830,11830,10
|
|
20230830,133600,83590370,11840,11840,11840,11840,1
|
|
20230830,133500,83578530,11830,11830,11830,11830,11
|
|
20230830,133400,83448400,11830,11830,11830,11830,0
|
|
20230830,133300,83448400,11830,11830,11830,11830,0
|
|
20230830,133200,83448400,11830,11830,11830,11830,9
|
|
20230830,133100,83341930,11830,11830,11830,11830,1
|
|
20230830,133000,83330100,11830,11830,11830,11830,11
|
|
20230830,132900,83199970,11840,11840,11840,11840,10
|
|
20230830,132800,83081570,11830,11830,11830,11830,9
|
|
20230830,132700,82975100,11830,11830,11830,11830,0
|
|
20230830,132600,82975100,11830,11830,11830,11830,0
|
|
20230830,132500,82975100,11830,11830,11830,11830,10
|
|
20230830,132400,82856800,11830,11830,11830,11830,0
|
|
20230830,132300,82856800,11830,11830,11830,11830,10
|
|
20230830,132200,82738500,11830,11830,11830,11830,0
|
|
20230830,132100,82738500,11830,11830,11830,11830,11
|
|
20230830,132000,82608370,11830,11830,11830,11830,150
|
|
20230830,131900,80833870,11830,11830,11830,11830,0
|
|
20230830,131800,80833870,11830,11830,11830,11830,9
|
|
20230830,131700,80727400,11830,11830,11830,11830,0
|
|
20230830,131600,80727400,11830,11830,11830,11830,12
|
|
20230830,131500,80585440,11840,11840,11840,11840,0
|
|
20230830,131400,80585440,11840,11840,11840,11840,0
|
|
20230830,131300,80585440,11840,11840,11840,11840,7
|
|
20230830,131200,80502560,11850,11850,11850,11850,0
|
|
20230830,131100,80502560,11850,11850,11850,11850,6
|
|
20230830,131000,80431460,11860,11860,11860,11860,0
|
|
20230830,130900,80431460,11860,11860,11860,11860,1
|
|
20230830,130800,80419600,11890,11890,11890,11890,0
|
|
20230830,130700,80419600,11890,11890,11890,11890,0
|
|
20230830,130600,80419600,11890,11890,11890,11890,0
|
|
20230830,130500,80419600,11890,11890,11890,11890,0
|
|
20230830,130400,80419600,11890,11890,11890,11890,0
|
|
20230830,130300,80419600,11890,11890,11890,11890,1
|
|
20230830,130200,80407710,11900,11900,11900,11900,0
|
|
20230830,130100,80407710,11900,11890,11900,11890,501
|
|
20230830,130000,74446310,11840,11840,11840,11840,1
|
|
20230830,125900,74434470,11830,11830,11830,11830,9
|
|
20230830,125800,74328000,11830,11830,11830,11830,0
|
|
20230830,125700,74328000,11830,11830,11830,11830,11
|
|
20230830,125600,74197870,11830,11830,11830,11830,0
|
|
20230830,125500,74197870,11830,11830,11830,11830,0
|
|
20230830,125400,74197870,11830,11830,11830,11830,9
|
|
20230830,125300,74091400,11830,11830,11830,11830,0
|
|
20230830,125200,74091400,11830,11830,11830,11830,10
|
|
20230830,125100,73973100,11840,11840,11840,11840,0
|
|
20230830,125000,73973100,11840,11830,11840,11830,42
|
|
20230830,124900,73475920,11840,11840,11840,11840,6
|
|
20230830,124800,73404880,11840,11840,11840,11840,0
|
|
20230830,124700,73404880,11840,11840,11840,11840,3
|
|
20230830,124600,73369360,11840,11840,11840,11840,10
|
|
20230830,124500,73250960,11840,11840,11840,11840,9
|
|
20230830,124400,73144400,11840,11840,11840,11840,0
|
|
20230830,124300,73144400,11840,11840,11840,11840,10
|
|
20230830,124200,73026000,11840,11840,11840,11840,0
|
|
20230830,124100,73026000,11840,11840,11840,11840,0
|
|
20230830,124000,73026000,11840,11840,11840,11840,10
|
|
20230830,123900,72907600,11840,11840,11840,11840,5
|
|
20230830,123800,72848400,11840,11840,11840,11840,11
|
|
20230830,123700,72718160,11840,11840,11840,11840,0
|
|
20230830,123600,72718160,11840,11840,11840,11840,9
|
|
20230830,123500,72611600,11850,11850,11850,11850,0
|
|
20230830,123400,72611600,11850,11850,11850,11850,0
|
|
20230830,123300,72611600,11850,11860,11860,11850,19
|
|
20230830,123200,72386360,11850,11850,11850,11850,0
|
|
20230830,123100,72386360,11850,11850,11850,11850,0
|
|
20230830,123000,72386360,11850,11850,11850,11850,0
|
|
20230830,122900,72386360,11850,11860,11860,11850,2
|
|
20230830,122800,72362650,11870,11870,11870,11870,0
|
|
20230830,122700,72362650,11870,11870,11870,11870,0
|
|
20230830,122600,72362650,11870,11870,11870,11870,0
|
|
20230830,122500,72362650,11870,11870,11870,11870,0
|
|
20230830,122400,72362650,11870,11890,11890,11870,2
|
|
20230830,122300,72338890,11850,11840,11850,11840,32
|
|
20230830,122200,71959710,11850,11850,11850,11850,0
|
|
20230830,122100,71959710,11850,11860,11860,11850,7
|
|
20230830,122000,71876720,11860,11860,11860,11860,3
|
|
20230830,121900,71841140,11870,11870,11870,11870,0
|
|
20230830,121800,71841140,11870,11870,11870,11870,1
|
|
20230830,121700,71829270,11870,11870,11870,11870,9
|
|
20230830,121600,71722440,11900,11900,11900,11900,0
|
|
20230830,121500,71722440,11900,11900,11900,11900,0
|
|
20230830,121400,71722440,11900,11900,11900,11900,0
|
|
20230830,121300,71722440,11900,11900,11900,11900,0
|
|
20230830,121200,71722440,11900,11900,11900,11900,0
|
|
20230830,121100,71722440,11900,11900,11900,11900,0
|
|
20230830,121000,71722440,11900,11860,11900,11860,3
|
|
20230830,120900,71686820,11850,11850,11850,11850,11
|
|
20230830,120800,71556470,11850,11850,11850,11850,0
|
|
20230830,120700,71556470,11850,11850,11850,11850,9
|
|
20230830,120600,71449820,11860,11860,11860,11860,0
|
|
20230830,120500,71449820,11860,11860,11860,11860,29
|
|
20230830,120400,71105880,11860,11860,11860,11860,0
|
|
20230830,120300,71105880,11860,11860,11860,11860,0
|
|
20230830,120200,71105880,11860,11860,11860,11860,2
|
|
20230830,120100,71082160,11900,11900,11900,11900,0
|
|
20230830,120000,71082160,11900,11900,11900,11900,0
|
|
20230830,115900,71082160,11900,11880,11900,11880,12
|
|
20230830,115800,70939390,11900,11860,11900,11860,15
|
|
20230830,115700,70761420,11860,11860,11870,11860,8
|
|
20230830,115600,70666500,11860,11860,11870,11860,9
|
|
20230830,115500,70559710,11860,11860,11860,11860,0
|
|
20230830,115400,70559710,11860,11850,11860,11850,8
|
|
20230830,115300,70464870,11850,11860,11860,11850,6
|
|
20230830,115200,70393730,11860,11860,11860,11860,10
|
|
20230830,115100,70275130,11870,11870,11870,11870,5
|
|
20230830,115000,70215780,11900,11880,11900,11880,4
|
|
20230830,114900,70168220,11900,11860,11900,11860,18
|
|
20230830,114800,69954300,11850,11880,11880,11850,13
|
|
20230830,114700,69800000,11830,11880,11880,11830,1004
|
|
20230830,114600,57914840,11880,11890,11890,11880,8
|
|
20230830,114500,57819730,11890,11900,11900,11890,237
|
|
20230830,114400,54999440,11900,11910,11910,11900,7
|
|
20230830,114300,54916100,11900,11900,11900,11900,12
|
|
20230830,114200,54773300,11900,11900,11900,11900,3
|
|
20230830,114100,54737600,11900,11900,11900,11900,14
|
|
20230830,114000,54571000,11900,11900,11900,11900,4
|
|
20230830,113900,54523400,11900,11910,11910,11900,90
|
|
20230830,113800,53451510,11910,11910,11910,11910,3
|
|
20230830,113700,53415780,11920,11910,11920,11910,204
|
|
20230830,113600,50986100,11910,11920,11920,11910,19
|
|
20230830,113500,50759730,11920,11920,11920,11920,8
|
|
20230830,113400,50664370,11920,11910,11920,11910,12
|
|
20230830,113300,50521420,11910,11910,11910,11910,0
|
|
20230830,113200,50521420,11910,11910,11910,11910,0
|
|
20230830,113100,50521420,11910,11910,11910,11910,12
|
|
20230830,113000,50378500,11910,11910,11910,11910,3
|
|
20230830,112900,50342770,11910,11920,11920,11910,9
|
|
20230830,112800,50235540,11910,11910,11910,11910,0
|
|
20230830,112700,50235540,11910,11910,11910,11910,11
|
|
20230830,112600,50104530,11920,11920,11920,11920,6
|
|
20230830,112500,50033010,11910,11910,11910,11910,2
|
|
20230830,112400,50009190,11900,11900,11900,11900,9
|
|
20230830,112300,49902090,11900,11900,11900,11900,0
|
|
20230830,112200,49902090,11900,11900,11900,11900,12
|
|
20230830,112100,49759290,11910,11910,11910,11910,4
|
|
20230830,112000,49711650,11910,11910,11910,11910,12
|
|
20230830,111900,49568730,11910,11910,11910,11910,0
|
|
20230830,111800,49568730,11910,11910,11910,11910,0
|
|
20230830,111700,49568730,11910,11910,11910,11910,12
|
|
20230830,111600,49425810,11910,11910,11910,11910,0
|
|
20230830,111500,49425810,11910,11910,11910,11910,8
|
|
20230830,111400,49330530,11910,11910,11910,11910,0
|
|
20230830,111300,49330530,11910,11900,11910,11900,69
|
|
20230830,111200,48508750,11900,11910,11910,11900,17
|
|
20230830,111100,48306370,11910,11910,11910,11910,4
|
|
20230830,111000,48258730,11900,11900,11900,11900,0
|
|
20230830,110900,48258730,11900,11900,11900,11900,0
|
|
20230830,110800,48258730,11900,11900,11900,11900,12
|
|
20230830,110700,48115930,11910,11910,11910,11910,4
|
|
20230830,110600,48068290,11910,11910,11910,11910,4
|
|
20230830,110500,48020650,11920,11920,11920,11920,4
|
|
20230830,110400,47972970,11920,11930,11930,11920,193
|
|
20230830,110300,45672370,11920,11920,11920,11920,32
|
|
20230830,110200,45290930,11930,11930,11930,11930,8
|
|
20230830,110100,45195490,11930,11920,11930,11920,21
|
|
20230830,110000,44945130,11930,11920,11930,11920,154
|
|
20230830,105900,43109410,11920,11920,11920,11920,0
|
|
20230830,105800,43109410,11920,11920,11920,11920,18
|
|
20230830,105700,42894850,11920,11920,11920,11920,0
|
|
20230830,105600,42894850,11920,11920,11920,11920,10
|
|
20230830,105500,42775650,11920,11920,11920,11920,0
|
|
20230830,105400,42775650,11920,11900,11920,11900,105
|
|
20230830,105300,41524320,11910,11910,11910,11910,5
|
|
20230830,105200,41464770,11910,11910,11910,11910,3
|
|
20230830,105100,41429040,11910,11910,11910,11910,5
|
|
20230830,105000,41369490,11910,11910,11910,11910,0
|
|
20230830,104900,41369490,11910,11910,11910,11910,10
|
|
20230830,104800,41250390,11910,11910,11910,11910,10
|
|
20230830,104700,41131290,11920,11910,11920,11910,4
|
|
20230830,104600,41083620,11920,11920,11920,11920,58
|
|
20230830,104500,40392260,11920,11920,11920,11920,3
|
|
20230830,104400,40356500,11910,11910,11910,11910,12
|
|
20230830,104300,40213580,11910,11910,11910,11910,0
|
|
20230830,104200,40213580,11910,11910,11910,11910,8
|
|
20230830,104100,40118300,11920,11920,11920,11920,4
|
|
20230830,104000,40070620,11920,11920,11920,11920,4
|
|
20230830,103900,40022940,11910,11910,11910,11910,11
|
|
20230830,103800,39891930,11920,11920,11920,11920,7
|
|
20230830,103700,39808490,11920,11910,11920,11910,23
|
|
20230830,103600,39534420,11910,11910,11910,11910,5
|
|
20230830,103500,39474870,11900,11910,11910,11900,6
|
|
20230830,103400,39403420,11920,11920,11920,11920,8
|
|
20230830,103300,39308060,11920,11920,11920,11920,131
|
|
20230830,103200,37746540,11920,11920,11920,11920,24
|
|
20230830,103100,37460460,11920,11920,11920,11920,2
|
|
20230830,103000,37436620,11910,11910,11910,11910,0
|
|
20230830,102900,37436620,11910,11910,11910,11910,5
|
|
20230830,102800,37377070,11910,11910,11910,11910,0
|
|
20230830,102700,37377070,11910,11910,11910,11910,5
|
|
20230830,102600,37317520,11910,11910,11910,11910,1
|
|
20230830,102500,37305610,11910,11910,11910,11910,0
|
|
20230830,102400,37305610,11910,11920,11920,11910,21
|
|
20230830,102300,37055390,11920,11910,11920,11910,7
|
|
20230830,102200,36971970,11910,11920,11920,11910,12
|
|
20230830,102100,36829010,11910,11910,11910,11910,273
|
|
20230830,102000,33577580,11900,11900,11900,11900,0
|
|
20230830,101900,33577580,11900,11900,11900,11900,11
|
|
20230830,101800,33446680,11900,11900,11900,11900,4
|
|
20230830,101700,33399080,11900,11900,11900,11900,16
|
|
20230830,101600,33208680,11900,11900,11900,11900,4
|
|
20230830,101500,33161080,11900,11900,11900,11900,5
|
|
20230830,101400,33101580,11900,11900,11900,11900,0
|
|
20230830,101300,33101580,11900,11900,11900,11900,4
|
|
20230830,101200,33053980,11900,11900,11900,11900,4
|
|
20230830,101100,33006380,11900,11890,11900,11890,9
|
|
20230830,101000,32899330,11890,11890,11890,11890,10
|
|
20230830,100900,32780430,11890,11890,11890,11890,335
|
|
20230830,100800,28797280,11870,11870,11870,11870,0
|
|
20230830,100700,28797280,11870,11870,11870,11870,0
|
|
20230830,100600,28797280,11870,11870,11870,11870,43
|
|
20230830,100500,28286870,11890,11890,11890,11890,0
|
|
20230830,100400,28286870,11890,11890,11890,11890,0
|
|
20230830,100300,28286870,11890,11890,11890,11890,0
|
|
20230830,100200,28286870,11890,11870,11890,11870,23
|
|
20230830,100100,28013760,11890,11890,11890,11890,0
|
|
20230830,100000,28013760,11890,11870,11890,11870,3
|
|
20230830,095900,27978110,11880,11880,11880,11880,0
|
|
20230830,095800,27978110,11880,11880,11880,11880,0
|
|
20230830,095700,27978110,11880,11880,11880,11880,1
|
|
20230830,095600,27966230,11870,11870,11870,11870,49
|
|
20230830,095500,27384600,11880,11890,11890,11880,21
|
|
20230830,095400,27135000,11900,11900,11900,11900,0
|
|
20230830,095300,27135000,11900,11900,11900,11900,2
|
|
20230830,095200,27111200,11890,11890,11890,11890,0
|
|
20230830,095100,27111200,11890,11900,11900,11890,105
|
|
20230830,095000,25861750,11900,11900,11900,11900,0
|
|
20230830,094900,25861750,11900,11900,11900,11900,3
|
|
20230830,094800,25826050,11890,11890,11890,11890,5
|
|
20230830,094700,25766600,11890,11890,11890,11890,29
|
|
20230830,094600,25421790,11890,11890,11890,11890,4
|
|
20230830,094500,25374230,11880,11880,11880,11880,0
|
|
20230830,094400,25374230,11880,11880,11880,11880,0
|
|
20230830,094300,25374230,11880,11880,11880,11880,0
|
|
20230830,094200,25374230,11880,11880,11880,11880,0
|
|
20230830,094100,25374230,11880,11880,11880,11880,0
|
|
20230830,094000,25374230,11880,11880,11880,11880,9
|
|
20230830,093900,25267310,11880,11880,11880,11880,1
|
|
20230830,093800,25255430,11860,11860,11880,11860,630
|
|
20230830,093700,17775850,11870,11870,11870,11870,0
|
|
20230830,093600,17775850,11870,11860,11870,11860,132
|
|
20230830,093500,16209020,11860,11860,11860,11860,209
|
|
20230830,093400,13730280,11880,11880,11880,11880,0
|
|
20230830,093300,13730280,11880,11880,11880,11880,1
|
|
20230830,093200,13718400,11880,11880,11880,11880,1
|
|
20230830,093100,13706520,11880,11870,11880,11870,14
|
|
20230830,093000,13540300,11860,11860,11860,11860,395
|
|
20230830,092900,8855600,11870,11870,11870,11870,10
|
|
20230830,092800,8736900,11870,11870,11870,11870,1
|
|
20230830,092700,8725030,11870,11870,11870,11870,126
|
|
20230830,092600,7229410,11870,11860,11870,11860,19
|
|
20230830,092500,7004030,11860,11860,11860,11860,12
|
|
20230830,092400,6861710,11830,11830,11830,11830,18
|
|
20230830,092300,6648770,11860,11860,11860,11860,19
|
|
20230830,092200,6423430,11830,11830,11830,11830,0
|
|
20230830,092100,6423430,11830,11830,11830,11830,0
|
|
20230830,092000,6423430,11830,11830,11830,11830,0
|
|
20230830,091900,6423430,11830,11830,11830,11830,0
|
|
20230830,091800,6423430,11830,11830,11830,11830,29
|
|
20230830,091700,6080360,11830,11830,11830,11830,0
|
|
20230830,091600,6080360,11830,11830,11830,11830,6
|
|
20230830,091500,6009380,11830,11830,11830,11830,0
|
|
20230830,091400,6009380,11830,11830,11830,11830,0
|
|
20230830,091300,6009380,11830,11830,11830,11830,50
|
|
20230830,091200,5417880,11830,11860,11860,11830,89
|
|
20230830,091100,4362550,11850,11850,11850,11850,20
|
|
20230830,091000,4125550,11840,11840,11840,11840,40
|
|
20230830,090900,3651950,11820,11820,11820,11820,0
|
|
20230830,090800,3651950,11820,11830,11830,11820,117
|
|
20230830,090700,2268260,11820,11820,11820,11820,6
|
|
20230830,090600,2197340,11820,11820,11820,11820,0
|
|
20230830,090500,2197340,11820,11820,11820,11820,20
|
|
20230830,090400,1960940,11820,11810,11820,11810,45
|
|
20230830,090300,1429210,11810,11810,11810,11810,0
|
|
20230830,090200,1429210,11810,11820,11820,11810,25
|
|
20230830,090100,1133760,11810,11810,11810,11810,60
|
|
20230830,090000,425160,11810,11810,11810,11810,36
|