610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,190700,220617650,12970,12970,12970,12970,338
|
|
20230821,190600,220617650,12970,12970,12970,12970,0
|
|
20230821,190500,220617650,12970,12970,12970,12970,0
|
|
20230821,190400,220617650,12970,12970,12970,12970,0
|
|
20230821,190300,220617650,12970,12970,12970,12970,0
|
|
20230821,190200,220617650,12970,12970,12970,12970,0
|
|
20230821,190100,220617650,12970,12970,12970,12970,0
|
|
20230821,190000,220617650,12970,12970,12970,12970,0
|
|
20230821,185900,220617650,12970,12970,12970,12970,0
|
|
20230821,185800,220617650,12970,12970,12970,12970,0
|
|
20230821,185700,220617650,12970,12970,12970,12970,0
|
|
20230821,185600,220617650,12970,12970,12970,12970,0
|
|
20230821,185500,220617650,12970,12970,12970,12970,0
|
|
20230821,185400,220617650,12970,12970,12970,12970,0
|
|
20230821,185300,220617650,12970,12970,12970,12970,0
|
|
20230821,185200,220617650,12970,12970,12970,12970,0
|
|
20230821,185100,220617650,12970,12970,12970,12970,0
|
|
20230821,185000,220617650,12970,12970,12970,12970,0
|
|
20230821,184900,220617650,12970,12970,12970,12970,0
|
|
20230821,184800,220617650,12970,12970,12970,12970,0
|
|
20230821,184700,220617650,12970,12970,12970,12970,0
|
|
20230821,184600,220617650,12970,12970,12970,12970,0
|
|
20230821,184500,220617650,12970,12970,12970,12970,0
|
|
20230821,184400,220617650,12970,12970,12970,12970,0
|
|
20230821,184300,220617650,12970,12970,12970,12970,0
|
|
20230821,184200,220617650,12970,12970,12970,12970,0
|
|
20230821,184100,220617650,12970,12970,12970,12970,0
|
|
20230821,184000,220617650,12970,12970,12970,12970,0
|
|
20230821,183900,220617650,12970,12970,12970,12970,0
|
|
20230821,183800,220617650,12970,12970,12970,12970,0
|
|
20230821,183700,220617650,12970,12970,12970,12970,338
|
|
20230821,183600,220617650,12970,12970,12970,12970,0
|
|
20230821,183500,220617650,12970,12970,12970,12970,0
|
|
20230821,183400,220617650,12970,12970,12970,12970,0
|
|
20230821,183300,220617650,12970,12970,12970,12970,0
|
|
20230821,183200,220617650,12970,12970,12970,12970,0
|
|
20230821,183100,220617650,12970,12970,12970,12970,0
|
|
20230821,183000,220617650,12970,12970,12970,12970,0
|
|
20230821,182900,220617650,12970,12970,12970,12970,0
|
|
20230821,182800,220617650,12970,12970,12970,12970,0
|
|
20230821,182700,220617650,12970,12970,12970,12970,0
|
|
20230821,182600,220617650,12970,12970,12970,12970,0
|
|
20230821,182500,220617650,12970,12970,12970,12970,0
|
|
20230821,182400,220617650,12970,12970,12970,12970,0
|
|
20230821,182300,220617650,12970,12970,12970,12970,0
|
|
20230821,182200,220617650,12970,12970,12970,12970,0
|
|
20230821,182100,220617650,12970,12970,12970,12970,0
|
|
20230821,182000,220617650,12970,12970,12970,12970,0
|
|
20230821,181900,220617650,12970,12970,12970,12970,0
|
|
20230821,181800,220617650,12970,12970,12970,12970,0
|
|
20230821,181700,220617650,12970,12970,12970,12970,0
|
|
20230821,181600,220617650,12970,12970,12970,12970,0
|
|
20230821,181500,220617650,12970,12970,12970,12970,0
|
|
20230821,181400,220617650,12970,12970,12970,12970,0
|
|
20230821,181300,220617650,12970,12970,12970,12970,0
|
|
20230821,181200,220617650,12970,12970,12970,12970,0
|
|
20230821,181100,220617650,12970,12970,12970,12970,0
|
|
20230821,181000,220617650,12970,12970,12970,12970,0
|
|
20230821,180900,220617650,12970,12970,12970,12970,0
|
|
20230821,180800,220617650,12970,12970,12970,12970,0
|
|
20230821,180700,220617650,12970,12970,12970,12970,338
|
|
20230821,180600,220617650,12970,12970,12970,12970,0
|
|
20230821,180500,220617650,12970,12970,12970,12970,0
|
|
20230821,180400,220617650,12970,12970,12970,12970,0
|
|
20230821,180300,220617650,12970,12970,12970,12970,0
|
|
20230821,180200,220617650,12970,12970,12970,12970,0
|
|
20230821,180100,220617650,12970,12970,12970,12970,0
|
|
20230821,180000,220617650,12970,12970,12970,12970,0
|
|
20230821,175900,220617650,12970,12970,12970,12970,0
|
|
20230821,175800,220617650,12970,12970,12970,12970,0
|
|
20230821,175700,220617650,12970,12970,12970,12970,0
|
|
20230821,175600,220617650,12970,12970,12970,12970,0
|
|
20230821,175500,220617650,12970,12970,12970,12970,0
|
|
20230821,175400,220617650,12970,12970,12970,12970,0
|
|
20230821,175300,220617650,12970,12970,12970,12970,0
|
|
20230821,175200,220617650,12970,12970,12970,12970,0
|
|
20230821,175100,220617650,12970,12970,12970,12970,0
|
|
20230821,175000,220617650,12970,12970,12970,12970,0
|
|
20230821,174900,220617650,12970,12970,12970,12970,0
|
|
20230821,174800,220617650,12970,12970,12970,12970,0
|
|
20230821,174700,220617650,12970,12970,12970,12970,0
|
|
20230821,174600,220617650,12970,12970,12970,12970,0
|
|
20230821,174500,220617650,12970,12970,12970,12970,0
|
|
20230821,174400,220617650,12970,12970,12970,12970,0
|
|
20230821,174300,220617650,12970,12970,12970,12970,0
|
|
20230821,174200,220617650,12970,12970,12970,12970,0
|
|
20230821,174100,220617650,12970,12970,12970,12970,0
|
|
20230821,174000,220617650,12970,12970,12970,12970,0
|
|
20230821,173900,220617650,12970,12970,12970,12970,0
|
|
20230821,173800,220617650,12970,12970,12970,12970,0
|
|
20230821,173700,220617650,12970,12970,12970,12970,338
|
|
20230821,173600,220617650,12970,12970,12970,12970,0
|
|
20230821,173500,220617650,12970,12970,12970,12970,0
|
|
20230821,173400,220617650,12970,12970,12970,12970,0
|
|
20230821,173300,220617650,12970,12970,12970,12970,0
|
|
20230821,173200,220617650,12970,12970,12970,12970,0
|
|
20230821,173100,220617650,12970,12970,12970,12970,0
|
|
20230821,173000,220617650,12970,12970,12970,12970,0
|
|
20230821,172900,220617650,12970,12970,12970,12970,0
|
|
20230821,172800,220617650,12970,12970,12970,12970,0
|
|
20230821,172700,220617650,12970,12970,12970,12970,0
|
|
20230821,172600,220617650,12970,12970,12970,12970,0
|
|
20230821,172500,220617650,12970,12970,12970,12970,0
|
|
20230821,172400,220617650,12970,12970,12970,12970,0
|
|
20230821,172300,220617650,12970,12970,12970,12970,0
|
|
20230821,172200,220617650,12970,12970,12970,12970,0
|
|
20230821,172100,220617650,12970,12970,12970,12970,0
|
|
20230821,172000,220617650,12970,12970,12970,12970,0
|
|
20230821,171900,220617650,12970,12970,12970,12970,0
|
|
20230821,171800,220617650,12970,12970,12970,12970,0
|
|
20230821,171700,220617650,12970,12970,12970,12970,0
|
|
20230821,171600,220617650,12970,12970,12970,12970,0
|
|
20230821,171500,220617650,12970,12970,12970,12970,0
|
|
20230821,171400,220617650,12970,12970,12970,12970,0
|
|
20230821,171300,220617650,12970,12970,12970,12970,0
|
|
20230821,171200,220617650,12970,12970,12970,12970,0
|
|
20230821,171100,220617650,12970,12970,12970,12970,0
|
|
20230821,171000,220617650,12970,12970,12970,12970,0
|
|
20230821,170900,220617650,12970,12970,12970,12970,0
|
|
20230821,170800,220617650,12970,12970,12970,12970,0
|
|
20230821,170700,220617650,12970,12970,12970,12970,338
|
|
20230821,170600,220617650,12970,12970,12970,12970,0
|
|
20230821,170500,220617650,12970,12970,12970,12970,0
|
|
20230821,170400,220617650,12970,12970,12970,12970,0
|
|
20230821,170300,220617650,12970,12970,12970,12970,0
|
|
20230821,170200,220617650,12970,12970,12970,12970,0
|
|
20230821,170100,220617650,12970,12970,12970,12970,0
|
|
20230821,170000,220617650,12970,12970,12970,12970,0
|
|
20230821,165900,220617650,12970,12970,12970,12970,0
|
|
20230821,165800,220617650,12970,12970,12970,12970,0
|
|
20230821,165700,220617650,12970,12970,12970,12970,0
|
|
20230821,165600,220617650,12970,12970,12970,12970,0
|
|
20230821,165500,220617650,12970,12970,12970,12970,0
|
|
20230821,165400,220617650,12970,12970,12970,12970,0
|
|
20230821,165300,220617650,12970,12970,12970,12970,0
|
|
20230821,165200,220617650,12970,12970,12970,12970,0
|
|
20230821,165100,220617650,12970,12970,12970,12970,0
|
|
20230821,165000,220617650,12970,12970,12970,12970,0
|
|
20230821,164900,220617650,12970,12970,12970,12970,0
|
|
20230821,164800,220617650,12970,12970,12970,12970,0
|
|
20230821,164700,220617650,12970,12970,12970,12970,0
|
|
20230821,164600,220617650,12970,12970,12970,12970,0
|
|
20230821,164500,220617650,12970,12970,12970,12970,0
|
|
20230821,164400,220617650,12970,12970,12970,12970,0
|
|
20230821,164300,220617650,12970,12970,12970,12970,0
|
|
20230821,164200,220617650,12970,12970,12970,12970,0
|
|
20230821,164100,220617650,12970,12970,12970,12970,0
|
|
20230821,164000,220617650,12970,12970,12970,12970,0
|
|
20230821,163900,220617650,12970,12970,12970,12970,0
|
|
20230821,163800,220617650,12970,12970,12970,12970,0
|
|
20230821,163700,220617650,12970,12970,12970,12970,338
|
|
20230821,163600,220617650,12970,12970,12970,12970,0
|
|
20230821,163500,220617650,12970,12970,12970,12970,0
|
|
20230821,163400,220617650,12970,12970,12970,12970,0
|
|
20230821,163300,220617650,12970,12970,12970,12970,0
|
|
20230821,163200,220617650,12970,12970,12970,12970,0
|
|
20230821,163100,220617650,12970,12970,12970,12970,0
|
|
20230821,163000,220617650,12970,12970,12970,12970,0
|
|
20230821,162900,220617650,12970,12970,12970,12970,0
|
|
20230821,162800,220617650,12970,12970,12970,12970,0
|
|
20230821,162700,220617650,12970,12970,12970,12970,0
|
|
20230821,162600,220617650,12970,12970,12970,12970,0
|
|
20230821,162500,220617650,12970,12970,12970,12970,0
|
|
20230821,162400,220617650,12970,12970,12970,12970,0
|
|
20230821,162300,220617650,12970,12970,12970,12970,0
|
|
20230821,162200,220617650,12970,12970,12970,12970,0
|
|
20230821,162100,220617650,12970,12970,12970,12970,0
|
|
20230821,162000,220617650,12970,12970,12970,12970,0
|
|
20230821,161900,220617650,12970,12970,12970,12970,0
|
|
20230821,161800,220617650,12970,12970,12970,12970,0
|
|
20230821,161700,220617650,12970,12970,12970,12970,0
|
|
20230821,161600,220617650,12970,12970,12970,12970,0
|
|
20230821,161500,220617650,12970,12970,12970,12970,0
|
|
20230821,161400,220617650,12970,12970,12970,12970,0
|
|
20230821,161300,220617650,12970,12970,12970,12970,0
|
|
20230821,161200,220617650,12970,12970,12970,12970,0
|
|
20230821,161100,220617650,12970,12970,12970,12970,0
|
|
20230821,161000,220617650,12970,12970,12970,12970,0
|
|
20230821,160900,220617650,12970,12970,12970,12970,0
|
|
20230821,160800,220617650,12970,12970,12970,12970,0
|
|
20230821,160700,220617650,12970,12970,12970,12970,338
|
|
20230821,160600,220617650,12970,12970,12970,12970,0
|
|
20230821,160500,220617650,12970,12970,12970,12970,0
|
|
20230821,160400,220617650,12970,12970,12970,12970,0
|
|
20230821,160300,220617650,12970,12970,12970,12970,0
|
|
20230821,160200,220617650,12970,12970,12970,12970,0
|
|
20230821,160100,220617650,12970,12970,12970,12970,0
|
|
20230821,160000,220617650,12970,12970,12970,12970,0
|
|
20230821,155900,220617650,12970,12970,12970,12970,0
|
|
20230821,155800,220617650,12970,12970,12970,12970,0
|
|
20230821,155700,220617650,12970,12970,12970,12970,0
|
|
20230821,155600,220617650,12970,12970,12970,12970,0
|
|
20230821,155500,220617650,12970,12970,12970,12970,0
|
|
20230821,155400,220617650,12970,12970,12970,12970,0
|
|
20230821,155300,220617650,12970,12970,12970,12970,0
|
|
20230821,155200,220617650,12970,12970,12970,12970,0
|
|
20230821,155100,220617650,12970,12970,12970,12970,0
|
|
20230821,155000,220617650,12970,12970,12970,12970,0
|
|
20230821,154900,220617650,12970,12970,12970,12970,0
|
|
20230821,154800,220617650,12970,12970,12970,12970,0
|
|
20230821,154700,220617650,12970,12970,12970,12970,0
|
|
20230821,154600,220617650,12970,12970,12970,12970,0
|
|
20230821,154500,220617650,12970,12970,12970,12970,0
|
|
20230821,154400,220617650,12970,12970,12970,12970,0
|
|
20230821,154300,220617650,12970,12970,12970,12970,0
|
|
20230821,154200,220617650,12970,12970,12970,12970,0
|
|
20230821,154100,220617650,12970,12970,12970,12970,0
|
|
20230821,154000,220617650,12970,12970,12970,12970,0
|
|
20230821,153900,220617650,12970,12970,12970,12970,0
|
|
20230821,153800,220617650,12970,12970,12970,12970,0
|
|
20230821,153700,220617650,12970,12970,12970,12970,338
|
|
20230821,153600,220617650,12970,12970,12970,12970,0
|
|
20230821,153500,220617650,12970,12970,12970,12970,0
|
|
20230821,153400,220617650,12970,12970,12970,12970,0
|
|
20230821,153300,220617650,12970,12970,12970,12970,0
|
|
20230821,153200,220617650,12970,12970,12970,12970,0
|
|
20230821,153100,220617650,12970,12970,12970,12970,0
|
|
20230821,153000,220617650,12970,12970,12970,12970,338
|
|
20230821,152900,216233790,12970,12970,12970,12970,0
|
|
20230821,152800,216233790,12970,12970,12970,12970,0
|
|
20230821,152700,216233790,12970,12970,12970,12970,0
|
|
20230821,152600,216233790,12970,12970,12970,12970,0
|
|
20230821,152500,216233790,12970,12970,12970,12970,0
|
|
20230821,152400,216233790,12970,12970,12970,12970,0
|
|
20230821,152300,216233790,12970,12970,12970,12970,0
|
|
20230821,152200,216233790,12970,12970,12970,12970,0
|
|
20230821,152100,216233790,12970,12970,12970,12970,0
|
|
20230821,152000,216233790,12970,12970,12970,12970,0
|
|
20230821,151900,216233790,12970,12940,12970,12940,21
|
|
20230821,151800,215961500,12940,12940,12940,12940,5
|
|
20230821,151700,215896800,12930,12920,12960,12920,7
|
|
20230821,151600,215806230,12960,12920,12960,12920,20
|
|
20230821,151500,215547750,12920,12920,12950,12920,8
|
|
20230821,151400,215444340,12920,12920,12920,12920,7
|
|
20230821,151300,215353900,12920,12920,12920,12920,5
|
|
20230821,151200,215289300,12920,12920,12920,12920,7
|
|
20230821,151100,215198860,12920,12920,12920,12920,6
|
|
20230821,151000,215121340,12920,12920,12920,12920,7
|
|
20230821,150900,215030900,12920,12920,12920,12920,7
|
|
20230821,150800,214940460,12920,12920,12920,12920,17
|
|
20230821,150700,214720820,12920,12920,12920,12920,7
|
|
20230821,150600,214630380,12920,12920,12920,12920,7
|
|
20230821,150500,214539940,12920,12920,12920,12920,5
|
|
20230821,150400,214475340,12920,12920,12920,12920,11
|
|
20230821,150300,214333220,12920,12920,12920,12920,7
|
|
20230821,150200,214242780,12920,12920,12920,12920,3
|
|
20230821,150100,214204020,12920,12910,12920,12910,32
|
|
20230821,150000,213790620,12910,12910,12910,12910,8
|
|
20230821,145900,213687340,12910,12910,12910,12910,7
|
|
20230821,145800,213596970,12910,12910,12920,12910,19
|
|
20230821,145700,213351540,12910,12910,12910,12910,7
|
|
20230821,145600,213261170,12910,12910,12910,12910,7
|
|
20230821,145500,213170800,12910,12920,12920,12910,6
|
|
20230821,145400,213093300,12920,12920,12930,12920,11
|
|
20230821,145300,212951150,12920,12920,12920,12920,9
|
|
20230821,145200,212834870,12920,12920,12920,12920,7
|
|
20230821,145100,212744430,12920,12920,12920,12920,5
|
|
20230821,145000,212679830,12960,12920,12960,12920,24
|
|
20230821,144900,212369630,12910,12910,12910,12910,6
|
|
20230821,144800,212292170,12910,12920,12920,12910,8
|
|
20230821,144700,212188880,12910,12910,12910,12910,5
|
|
20230821,144600,212124330,12910,12910,12910,12910,10
|
|
20230821,144500,211995230,12910,12910,12910,12910,6
|
|
20230821,144400,211917770,12910,12910,12910,12910,5
|
|
20230821,144300,211853220,12910,12910,12920,12910,9
|
|
20230821,144200,211737020,12910,12910,12910,12910,8
|
|
20230821,144100,211633740,12910,12910,12910,12910,9
|
|
20230821,144000,211517550,12920,12920,12920,12920,5
|
|
20230821,143900,211452950,12920,12920,12920,12920,2
|
|
20230821,143800,211427110,12920,12920,12920,12920,100
|
|
20230821,143700,210135110,12960,12920,12960,12920,12
|
|
20230821,143600,209979780,12920,12950,12970,12920,7
|
|
20230821,143500,209889160,12920,12940,12960,12920,8
|
|
20230821,143400,209785650,12920,12940,12960,12920,14
|
|
20230821,143300,209604440,12920,12940,12940,12920,40
|
|
20230821,143200,209086940,12930,12930,12960,12930,5
|
|
20230821,143100,209022260,12920,12920,12920,12920,1
|
|
20230821,143000,209009340,12920,12920,12960,12920,8
|
|
20230821,142900,208905780,12920,12920,12920,12920,2
|
|
20230821,142800,208879940,12920,12950,12960,12920,7
|
|
20230821,142700,208789290,12920,12920,12920,12920,0
|
|
20230821,142600,208789290,12920,12920,12920,12920,0
|
|
20230821,142500,208789290,12920,12920,12920,12920,0
|
|
20230821,142400,208789290,12920,12920,12920,12920,0
|
|
20230821,142300,208789290,12920,12920,12920,12920,0
|
|
20230821,142200,208789290,12920,12920,12920,12920,1
|
|
20230821,142100,208776370,12920,12920,12920,12920,0
|
|
20230821,142000,208776370,12920,12920,12920,12920,98
|
|
20230821,141900,207510210,12920,12940,12970,12920,1071
|
|
20230821,141800,193635940,12940,12940,12940,12940,8
|
|
20230821,141700,193532420,12940,12940,12940,12940,0
|
|
20230821,141600,193532420,12940,12940,12940,12940,8
|
|
20230821,141500,193428900,12940,12940,12940,12940,0
|
|
20230821,141400,193428900,12940,12940,12940,12940,0
|
|
20230821,141300,193428900,12940,12940,12940,12940,8
|
|
20230821,141200,193325380,12950,12950,12950,12950,0
|
|
20230821,141100,193325380,12950,12950,12950,12950,0
|
|
20230821,141000,193325380,12950,12950,12950,12950,0
|
|
20230821,140900,193325380,12950,12940,12950,12940,500
|
|
20230821,140800,186852010,12930,12930,12930,12930,0
|
|
20230821,140700,186852010,12930,12930,12930,12930,0
|
|
20230821,140600,186852010,12930,12930,12930,12930,0
|
|
20230821,140500,186852010,12930,12930,12930,12930,0
|
|
20230821,140400,186852010,12930,12930,12930,12930,0
|
|
20230821,140300,186852010,12930,12930,12930,12930,0
|
|
20230821,140200,186852010,12930,12940,12940,12930,21
|
|
20230821,140100,186580370,12960,12960,12960,12960,0
|
|
20230821,140000,186580370,12960,12960,12960,12960,0
|
|
20230821,135900,186580370,12960,12960,12960,12960,0
|
|
20230821,135800,186580370,12960,12960,12960,12960,0
|
|
20230821,135700,186580370,12960,12950,12960,12940,527
|
|
20230821,135600,179752050,12950,12950,12950,12950,30
|
|
20230821,135500,179363550,12960,12960,12960,12960,0
|
|
20230821,135400,179363550,12960,12960,12960,12960,0
|
|
20230821,135300,179363550,12960,12960,12960,12960,0
|
|
20230821,135200,179363550,12960,12960,12960,12960,0
|
|
20230821,135100,179363550,12960,12960,12960,12960,0
|
|
20230821,135000,179363550,12960,12960,12960,12960,0
|
|
20230821,134900,179363550,12960,12960,12960,12960,0
|
|
20230821,134800,179363550,12960,12960,12960,12960,0
|
|
20230821,134700,179363550,12960,12960,12960,12960,0
|
|
20230821,134600,179363550,12960,12920,12960,12920,502
|
|
20230821,134500,172862540,12910,12910,12910,12910,0
|
|
20230821,134400,172862540,12910,12910,12910,12910,0
|
|
20230821,134300,172862540,12910,12910,12910,12910,0
|
|
20230821,134200,172862540,12910,12910,12910,12910,0
|
|
20230821,134100,172862540,12910,12910,12910,12910,30
|
|
20230821,134000,172475240,12910,12910,12910,12910,0
|
|
20230821,133900,172475240,12910,12910,12910,12910,0
|
|
20230821,133800,172475240,12910,12910,12910,12910,0
|
|
20230821,133700,172475240,12910,12910,12910,12910,0
|
|
20230821,133600,172475240,12910,12910,12910,12910,78
|
|
20230821,133500,171468260,12910,12940,12940,12910,569
|
|
20230821,133400,164107470,12940,12940,12940,12940,0
|
|
20230821,133300,164107470,12940,12940,12940,12940,0
|
|
20230821,133200,164107470,12940,12940,12940,12940,0
|
|
20230821,133100,164107470,12940,12940,12940,12940,0
|
|
20230821,133000,164107470,12940,12940,12940,12940,0
|
|
20230821,132900,164107470,12940,12940,12940,12940,0
|
|
20230821,132800,164107470,12940,12940,12940,12940,0
|
|
20230821,132700,164107470,12940,12940,12940,12940,0
|
|
20230821,132600,164107470,12940,12940,12940,12940,0
|
|
20230821,132500,164107470,12940,12940,12940,12940,0
|
|
20230821,132400,164107470,12940,12940,12940,12940,0
|
|
20230821,132300,164107470,12940,12930,12940,12930,500
|
|
20230821,132200,157637860,12930,12930,12930,12930,0
|
|
20230821,132100,157637860,12930,12930,12930,12930,2
|
|
20230821,132000,157612000,12930,12930,12930,12930,0
|
|
20230821,131900,157612000,12930,12930,12930,12930,0
|
|
20230821,131800,157612000,12930,12930,12930,12930,5
|
|
20230821,131700,157547350,12930,12930,12930,12930,0
|
|
20230821,131600,157547350,12930,12930,12930,12930,0
|
|
20230821,131500,157547350,12930,12930,12930,12930,0
|
|
20230821,131400,157547350,12930,12930,12930,12930,0
|
|
20230821,131300,157547350,12930,12930,12930,12930,0
|
|
20230821,131200,157547350,12930,12920,12930,12920,500
|
|
20230821,131100,151082360,12930,12930,12930,12930,0
|
|
20230821,131000,151082360,12930,12930,12930,12930,0
|
|
20230821,130900,151082360,12930,12930,12930,12930,0
|
|
20230821,130800,151082360,12930,12930,12930,12930,0
|
|
20230821,130700,151082360,12930,12930,12930,12930,0
|
|
20230821,130600,151082360,12930,12880,12930,12870,804
|
|
20230821,130500,140716790,12850,12870,12890,12850,1178
|
|
20230821,130400,125549560,12860,12860,12860,12860,0
|
|
20230821,130300,125549560,12860,12860,12860,12860,0
|
|
20230821,130200,125549560,12860,12860,12860,12860,15
|
|
20230821,130100,125356660,12860,12860,12860,12860,0
|
|
20230821,130000,125356660,12860,12860,12860,12860,7
|
|
20230821,125900,125266640,12860,12860,12860,12860,0
|
|
20230821,125800,125266640,12860,12860,12860,12860,0
|
|
20230821,125700,125266640,12860,12860,12860,12860,0
|
|
20230821,125600,125266640,12860,12860,12880,12860,28
|
|
20230821,125500,124906510,12860,12860,12860,12860,15
|
|
20230821,125400,124713610,12850,12850,12850,12850,0
|
|
20230821,125300,124713610,12850,12850,12850,12850,0
|
|
20230821,125200,124713610,12850,12850,12850,12850,0
|
|
20230821,125100,124713610,12850,12850,12850,12850,0
|
|
20230821,125000,124713610,12850,12850,12850,12850,0
|
|
20230821,124900,124713610,12850,12850,12850,12850,0
|
|
20230821,124800,124713610,12850,12850,12850,12850,0
|
|
20230821,124700,124713610,12850,12850,12850,12850,0
|
|
20230821,124600,124713610,12850,12850,12850,12850,0
|
|
20230821,124500,124713610,12850,12850,12850,12850,1
|
|
20230821,124400,124700760,12850,12850,12850,12850,0
|
|
20230821,124300,124700760,12850,12850,12850,12850,0
|
|
20230821,124200,124700760,12850,12850,12850,12850,3
|
|
20230821,124100,124662210,12850,12850,12850,12850,0
|
|
20230821,124000,124662210,12850,12850,12850,12850,0
|
|
20230821,123900,124662210,12850,12850,12850,12850,3
|
|
20230821,123800,124623660,12860,12860,12860,12860,0
|
|
20230821,123700,124623660,12860,12860,12860,12860,0
|
|
20230821,123600,124623660,12860,12860,12860,12860,20
|
|
20230821,123500,124366460,12860,12860,12860,12860,0
|
|
20230821,123400,124366460,12860,12860,12860,12860,0
|
|
20230821,123300,124366460,12860,12860,12860,12860,0
|
|
20230821,123200,124366460,12860,12860,12860,12860,0
|
|
20230821,123100,124366460,12860,12860,12860,12860,0
|
|
20230821,123000,124366460,12860,12860,12860,12860,3
|
|
20230821,122900,124327880,12870,12870,12870,12870,0
|
|
20230821,122800,124327880,12870,12870,12870,12870,18
|
|
20230821,122700,124096220,12880,12880,12880,12880,0
|
|
20230821,122600,124096220,12880,12880,12880,12880,0
|
|
20230821,122500,124096220,12880,12880,12880,12880,0
|
|
20230821,122400,124096220,12880,12900,12900,12880,27
|
|
20230821,122300,123748380,12870,12870,12870,12870,0
|
|
20230821,122200,123748380,12870,12870,12870,12870,0
|
|
20230821,122100,123748380,12870,12870,12870,12870,0
|
|
20230821,122000,123748380,12870,12870,12870,12870,1
|
|
20230821,121900,123735510,12870,12870,12870,12870,1
|
|
20230821,121800,123722640,12900,12900,12900,12900,0
|
|
20230821,121700,123722640,12900,12900,12900,12900,0
|
|
20230821,121600,123722640,12900,12900,12900,12900,0
|
|
20230821,121500,123722640,12900,12900,12900,12900,0
|
|
20230821,121400,123722640,12900,12870,12900,12870,120
|
|
20230821,121300,122177130,12860,12870,12870,12860,400
|
|
20230821,121200,117030240,12870,12870,12870,12870,0
|
|
20230821,121100,117030240,12870,12870,12870,12870,0
|
|
20230821,121000,117030240,12870,12870,12870,12870,0
|
|
20230821,120900,117030240,12870,12870,12870,12870,0
|
|
20230821,120800,117030240,12870,12870,12870,12870,0
|
|
20230821,120700,117030240,12870,12870,12870,12870,0
|
|
20230821,120600,117030240,12870,12870,12870,12870,0
|
|
20230821,120500,117030240,12870,12870,12870,12870,0
|
|
20230821,120400,117030240,12870,12870,12870,12870,0
|
|
20230821,120300,117030240,12870,12870,12870,12870,0
|
|
20230821,120200,117030240,12870,12870,12870,12870,17
|
|
20230821,120100,116811450,12870,12870,12870,12870,0
|
|
20230821,120000,116811450,12870,12870,12870,12870,0
|
|
20230821,115900,116811450,12870,12870,12870,12870,3
|
|
20230821,115800,116772840,12880,12880,12880,12880,0
|
|
20230821,115700,116772840,12880,12880,12880,12880,0
|
|
20230821,115600,116772840,12880,12880,12880,12880,47
|
|
20230821,115500,116167480,12850,12850,12850,12850,0
|
|
20230821,115400,116167480,12850,12850,12850,12850,0
|
|
20230821,115300,116167480,12850,12850,12850,12850,0
|
|
20230821,115200,116167480,12850,12850,12850,12850,0
|
|
20230821,115100,116167480,12850,12850,12850,12850,0
|
|
20230821,115000,116167480,12850,12850,12850,12850,0
|
|
20230821,114900,116167480,12850,12850,12850,12850,0
|
|
20230821,114800,116167480,12850,12850,12850,12850,0
|
|
20230821,114700,116167480,12850,12850,12850,12850,0
|
|
20230821,114600,116167480,12850,12850,12850,12850,0
|
|
20230821,114500,116167480,12850,12850,12850,12850,0
|
|
20230821,114400,116167480,12850,12900,12900,12850,284
|
|
20230821,114300,112511880,12880,12880,12880,12880,0
|
|
20230821,114200,112511880,12880,12880,12880,12880,0
|
|
20230821,114100,112511880,12880,12890,12890,12880,22
|
|
20230821,114000,112228320,12900,12900,12900,12900,0
|
|
20230821,113900,112228320,12900,12900,12900,12900,16
|
|
20230821,113800,112021920,12910,12910,12910,12910,9
|
|
20230821,113700,111905730,12910,12910,12910,12910,0
|
|
20230821,113600,111905730,12910,12910,12910,12910,0
|
|
20230821,113500,111905730,12910,12910,12910,12910,8
|
|
20230821,113400,111802450,12900,12900,12900,12900,0
|
|
20230821,113300,111802450,12900,12900,12900,12900,0
|
|
20230821,113200,111802450,12900,12900,12900,12900,0
|
|
20230821,113100,111802450,12900,12900,12900,12900,0
|
|
20230821,113000,111802450,12900,12900,12900,12900,0
|
|
20230821,112900,111802450,12900,12900,12900,12900,0
|
|
20230821,112800,111802450,12900,12900,12900,12900,17
|
|
20230821,112700,111583150,12910,12910,12910,12910,0
|
|
20230821,112600,111583150,12910,12910,12910,12910,0
|
|
20230821,112500,111583150,12910,12910,12910,12910,0
|
|
20230821,112400,111583150,12910,12910,12910,12910,0
|
|
20230821,112300,111583150,12910,12910,12910,12910,0
|
|
20230821,112200,111583150,12910,12910,12910,12910,0
|
|
20230821,112100,111583150,12910,12910,12910,12910,0
|
|
20230821,112000,111583150,12910,12910,12910,12910,17
|
|
20230821,111900,111363680,12920,12920,12920,12920,0
|
|
20230821,111800,111363680,12920,12920,12920,12920,0
|
|
20230821,111700,111363680,12920,12920,12920,12920,4
|
|
20230821,111600,111312000,12920,12920,12920,12920,0
|
|
20230821,111500,111312000,12920,12920,12920,12920,0
|
|
20230821,111400,111312000,12920,12920,12920,12920,0
|
|
20230821,111300,111312000,12920,12920,12920,12920,0
|
|
20230821,111200,111312000,12920,12920,12920,12920,28
|
|
20230821,111100,110950240,12920,12920,12920,12920,0
|
|
20230821,111000,110950240,12920,12920,12920,12920,0
|
|
20230821,110900,110950240,12920,12900,12920,12900,30
|
|
20230821,110800,110563160,12880,12890,12890,12880,651
|
|
20230821,110700,102173240,12900,12910,12910,12900,12
|
|
20230821,110600,102018420,12910,12910,12910,12910,0
|
|
20230821,110500,102018420,12910,12910,12910,12910,0
|
|
20230821,110400,102018420,12910,12910,12910,12910,0
|
|
20230821,110300,102018420,12910,12910,12910,12910,0
|
|
20230821,110200,102018420,12910,12910,12910,12910,0
|
|
20230821,110100,102018420,12910,12880,12910,12860,603
|
|
20230821,110000,94252090,12870,12930,12930,12870,682
|
|
20230821,105900,85443610,12900,12900,12900,12900,0
|
|
20230821,105800,85443610,12900,12900,12900,12900,0
|
|
20230821,105700,85443610,12900,12900,12900,12900,19
|
|
20230821,105600,85198510,12910,12910,12910,12910,0
|
|
20230821,105500,85198510,12910,12910,12910,12910,8
|
|
20230821,105400,85095230,12880,12880,12880,12880,0
|
|
20230821,105300,85095230,12880,12880,12880,12880,0
|
|
20230821,105200,85095230,12880,12880,12880,12880,0
|
|
20230821,105100,85095230,12880,12880,12880,12880,0
|
|
20230821,105000,85095230,12880,12880,12880,12880,0
|
|
20230821,104900,85095230,12880,12880,12880,12880,0
|
|
20230821,104800,85095230,12880,12880,12880,12880,0
|
|
20230821,104700,85095230,12880,12940,12950,12880,1184
|
|
20230821,104600,69773450,12920,12920,12920,12920,0
|
|
20230821,104500,69773450,12920,12920,12920,12920,7
|
|
20230821,104400,69683010,12920,12920,12920,12920,0
|
|
20230821,104300,69683010,12920,12920,12920,12920,9
|
|
20230821,104200,69566730,12920,12920,12920,12920,0
|
|
20230821,104100,69566730,12920,12920,12920,12920,7
|
|
20230821,104000,69476290,12920,12920,12920,12920,0
|
|
20230821,103900,69476290,12920,12920,12920,12920,0
|
|
20230821,103800,69476290,12920,12920,12920,12920,9
|
|
20230821,103700,69360010,12920,12920,12920,12920,0
|
|
20230821,103600,69360010,12920,12920,12920,12920,0
|
|
20230821,103500,69360010,12920,12920,12920,12920,0
|
|
20230821,103400,69360010,12920,12920,12920,12920,8
|
|
20230821,103300,69256650,12920,12920,12920,12920,15
|
|
20230821,103200,69062850,12930,12930,12930,12930,0
|
|
20230821,103100,69062850,12930,12930,12930,12930,11
|
|
20230821,103000,68920620,12950,12910,12950,12910,520
|
|
20230821,102900,62206080,12910,12910,12910,12910,0
|
|
20230821,102800,62206080,12910,12910,12910,12910,8
|
|
20230821,102700,62102800,12910,12910,12910,12910,0
|
|
20230821,102600,62102800,12910,12910,12910,12910,0
|
|
20230821,102500,62102800,12910,12910,12910,12910,8
|
|
20230821,102400,61999520,12910,12910,12910,12910,0
|
|
20230821,102300,61999520,12910,12910,12910,12910,0
|
|
20230821,102200,61999520,12910,12910,12910,12910,0
|
|
20230821,102100,61999520,12910,12910,12910,12910,0
|
|
20230821,102000,61999520,12910,12910,12910,12910,0
|
|
20230821,101900,61999520,12910,12910,12910,12910,10
|
|
20230821,101800,61870420,12910,12910,12910,12910,0
|
|
20230821,101700,61870420,12910,12910,12910,12910,12
|
|
20230821,101600,61715500,12880,12920,12920,12880,248
|
|
20230821,101500,58516580,12920,12920,12920,12920,0
|
|
20230821,101400,58516580,12920,12920,12920,12920,9
|
|
20230821,101300,58400300,12950,12950,12950,12950,0
|
|
20230821,101200,58400300,12950,12940,12950,12940,2
|
|
20230821,101100,58374410,12950,12950,12950,12920,24
|
|
20230821,101000,58064220,12950,12950,12950,12950,6
|
|
20230821,100900,57986520,12950,12950,12950,12950,0
|
|
20230821,100800,57986520,12950,12950,12950,12950,0
|
|
20230821,100700,57986520,12950,12950,12950,12950,0
|
|
20230821,100600,57986520,12950,12950,12950,12950,0
|
|
20230821,100500,57986520,12950,12950,12950,12950,0
|
|
20230821,100400,57986520,12950,12940,12950,12940,21
|
|
20230821,100300,57714770,12940,12940,12940,12940,0
|
|
20230821,100200,57714770,12940,12900,12940,12900,5
|
|
20230821,100100,57650190,12900,12900,12900,12900,61
|
|
20230821,100000,56863290,12890,12870,12950,12870,563
|
|
20230821,095900,49584580,12910,12910,12910,12910,0
|
|
20230821,095800,49584580,12910,12910,12910,12910,0
|
|
20230821,095700,49584580,12910,12910,12910,12910,137
|
|
20230821,095600,47815910,12910,12910,12910,12910,0
|
|
20230821,095500,47815910,12910,12900,12910,12900,3
|
|
20230821,095400,47777200,12860,12860,12860,12860,0
|
|
20230821,095300,47777200,12860,12860,12860,12860,0
|
|
20230821,095200,47777200,12860,12860,12860,12860,0
|
|
20230821,095100,47777200,12860,12860,12860,12860,0
|
|
20230821,095000,47777200,12860,12860,12860,12860,0
|
|
20230821,094900,47777200,12860,12860,12860,12860,0
|
|
20230821,094800,47777200,12860,12860,12860,12860,0
|
|
20230821,094700,47777200,12860,12860,12860,12860,0
|
|
20230821,094600,47777200,12860,12860,12860,12860,19
|
|
20230821,094500,47532860,12860,12860,12860,12860,0
|
|
20230821,094400,47532860,12860,12860,12860,12860,0
|
|
20230821,094300,47532860,12860,12860,12860,12860,100
|
|
20230821,094200,46246860,12860,12860,12860,12860,230
|
|
20230821,094100,43289060,12860,12880,12880,12840,194
|
|
20230821,094000,40791660,12860,12880,12880,12830,245
|
|
20230821,093900,37639790,12930,12930,12930,12930,0
|
|
20230821,093800,37639790,12930,12930,12930,12930,60
|
|
20230821,093700,36863990,12930,12930,12930,12930,0
|
|
20230821,093600,36863990,12930,12930,12930,12930,0
|
|
20230821,093500,36863990,12930,12930,12930,12930,0
|
|
20230821,093400,36863990,12930,12930,12930,12930,2
|
|
20230821,093300,36838130,12870,12880,12880,12870,5
|
|
20230821,093200,36773770,12940,12940,12940,12940,0
|
|
20230821,093100,36773770,12940,12940,12940,12940,1
|
|
20230821,093000,36760830,12940,12920,12970,12850,843
|
|
20230821,092900,25879590,12920,12910,12920,12910,2
|
|
20230821,092800,25853760,12920,12910,12920,12910,2
|
|
20230821,092700,25827930,12920,12910,12920,12910,32
|
|
20230821,092600,25414800,12910,12910,12910,12910,2
|
|
20230821,092500,25388980,12910,12910,12910,12910,2
|
|
20230821,092400,25363160,12900,12910,12910,12900,2
|
|
20230821,092300,25337350,12910,12910,12910,12910,2
|
|
20230821,092200,25311530,12850,12910,12910,12850,21
|
|
20230821,092100,25041620,12910,12920,12920,12910,3
|
|
20230821,092000,25002870,12920,12930,12930,12830,85
|
|
20230821,091900,23909760,12870,12910,12930,12820,685
|
|
20230821,091800,15060810,12910,12820,12910,12820,4
|
|
20230821,091700,15009260,12910,12820,12910,12820,5
|
|
20230821,091600,14944800,12910,12910,12910,12910,4
|
|
20230821,091500,14893160,12910,12910,12910,12910,4
|
|
20230821,091400,14841520,12910,12900,12910,12900,3
|
|
20230821,091300,14802810,12900,12900,12900,12900,5
|
|
20230821,091200,14738310,12900,12900,12900,12900,3
|
|
20230821,091100,14699610,12900,12910,12910,12900,2
|
|
20230821,091000,14673800,12910,12910,12910,12910,3
|
|
20230821,090900,14635070,12910,12910,12910,12910,5
|
|
20230821,090800,14570520,12910,12910,12910,12910,7
|
|
20230821,090700,14480150,12910,12910,12910,12910,3
|
|
20230821,090600,14441420,12910,12900,12910,12880,9
|
|
20230821,090500,14325390,12900,12900,12900,12900,3
|
|
20230821,090400,14286690,12900,12910,12910,12900,7
|
|
20230821,090300,14196340,12900,12920,12920,12900,5
|
|
20230821,090200,14131820,12960,12970,12970,12800,36
|
|
20230821,090100,13670160,12980,12930,12980,12910,510
|
|
20230821,090000,7056600,12930,12900,12930,12900,546
|