655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,195200,413640520,11820,11820,11820,11820,1655
|
|
20230905,195100,413640520,11820,11820,11820,11820,0
|
|
20230905,195000,413640520,11820,11820,11820,11820,0
|
|
20230905,194900,413640520,11820,11820,11820,11820,0
|
|
20230905,194800,413640520,11820,11820,11820,11820,0
|
|
20230905,194700,413640520,11820,11820,11820,11820,0
|
|
20230905,194600,413640520,11820,11820,11820,11820,0
|
|
20230905,194500,413640520,11820,11820,11820,11820,0
|
|
20230905,194400,413640520,11820,11820,11820,11820,0
|
|
20230905,194300,413640520,11820,11820,11820,11820,0
|
|
20230905,194200,413640520,11820,11820,11820,11820,0
|
|
20230905,194100,413640520,11820,11820,11820,11820,0
|
|
20230905,194000,413640520,11820,11820,11820,11820,0
|
|
20230905,193900,413640520,11820,11820,11820,11820,0
|
|
20230905,193800,413640520,11820,11820,11820,11820,0
|
|
20230905,193700,413640520,11820,11820,11820,11820,0
|
|
20230905,193600,413640520,11820,11820,11820,11820,0
|
|
20230905,193500,413640520,11820,11820,11820,11820,0
|
|
20230905,193400,413640520,11820,11820,11820,11820,0
|
|
20230905,193300,413640520,11820,11820,11820,11820,0
|
|
20230905,193200,413640520,11820,11820,11820,11820,0
|
|
20230905,193100,413640520,11820,11820,11820,11820,0
|
|
20230905,193000,413640520,11820,11820,11820,11820,0
|
|
20230905,192900,413640520,11820,11820,11820,11820,0
|
|
20230905,192800,413640520,11820,11820,11820,11820,0
|
|
20230905,192700,413640520,11820,11820,11820,11820,0
|
|
20230905,192600,413640520,11820,11820,11820,11820,0
|
|
20230905,192500,413640520,11820,11820,11820,11820,0
|
|
20230905,192400,413640520,11820,11820,11820,11820,0
|
|
20230905,192300,413640520,11820,11820,11820,11820,0
|
|
20230905,192200,413640520,11820,11820,11820,11820,1655
|
|
20230905,192100,413640520,11820,11820,11820,11820,0
|
|
20230905,192000,413640520,11820,11820,11820,11820,0
|
|
20230905,191900,413640520,11820,11820,11820,11820,0
|
|
20230905,191800,413640520,11820,11820,11820,11820,0
|
|
20230905,191700,413640520,11820,11820,11820,11820,0
|
|
20230905,191600,413640520,11820,11820,11820,11820,0
|
|
20230905,191500,413640520,11820,11820,11820,11820,0
|
|
20230905,191400,413640520,11820,11820,11820,11820,0
|
|
20230905,191300,413640520,11820,11820,11820,11820,0
|
|
20230905,191200,413640520,11820,11820,11820,11820,0
|
|
20230905,191100,413640520,11820,11820,11820,11820,0
|
|
20230905,191000,413640520,11820,11820,11820,11820,0
|
|
20230905,190900,413640520,11820,11820,11820,11820,0
|
|
20230905,190800,413640520,11820,11820,11820,11820,0
|
|
20230905,190700,413640520,11820,11820,11820,11820,0
|
|
20230905,190600,413640520,11820,11820,11820,11820,0
|
|
20230905,190500,413640520,11820,11820,11820,11820,0
|
|
20230905,190400,413640520,11820,11820,11820,11820,0
|
|
20230905,190300,413640520,11820,11820,11820,11820,0
|
|
20230905,190200,413640520,11820,11820,11820,11820,0
|
|
20230905,190100,413640520,11820,11820,11820,11820,0
|
|
20230905,190000,413640520,11820,11820,11820,11820,0
|
|
20230905,185900,413640520,11820,11820,11820,11820,0
|
|
20230905,185800,413640520,11820,11820,11820,11820,0
|
|
20230905,185700,413640520,11820,11820,11820,11820,0
|
|
20230905,185600,413640520,11820,11820,11820,11820,0
|
|
20230905,185500,413640520,11820,11820,11820,11820,0
|
|
20230905,185400,413640520,11820,11820,11820,11820,0
|
|
20230905,185300,413640520,11820,11820,11820,11820,0
|
|
20230905,185200,413640520,11820,11820,11820,11820,1655
|
|
20230905,185100,413640520,11820,11820,11820,11820,0
|
|
20230905,185000,413640520,11820,11820,11820,11820,0
|
|
20230905,184900,413640520,11820,11820,11820,11820,0
|
|
20230905,184800,413640520,11820,11820,11820,11820,0
|
|
20230905,184700,413640520,11820,11820,11820,11820,0
|
|
20230905,184600,413640520,11820,11820,11820,11820,0
|
|
20230905,184500,413640520,11820,11820,11820,11820,0
|
|
20230905,184400,413640520,11820,11820,11820,11820,0
|
|
20230905,184300,413640520,11820,11820,11820,11820,0
|
|
20230905,184200,413640520,11820,11820,11820,11820,0
|
|
20230905,184100,413640520,11820,11820,11820,11820,0
|
|
20230905,184000,413640520,11820,11820,11820,11820,0
|
|
20230905,183900,413640520,11820,11820,11820,11820,0
|
|
20230905,183800,413640520,11820,11820,11820,11820,0
|
|
20230905,183700,413640520,11820,11820,11820,11820,0
|
|
20230905,183600,413640520,11820,11820,11820,11820,0
|
|
20230905,183500,413640520,11820,11820,11820,11820,0
|
|
20230905,183400,413640520,11820,11820,11820,11820,0
|
|
20230905,183300,413640520,11820,11820,11820,11820,0
|
|
20230905,183200,413640520,11820,11820,11820,11820,0
|
|
20230905,183100,413640520,11820,11820,11820,11820,0
|
|
20230905,183000,413640520,11820,11820,11820,11820,0
|
|
20230905,182900,413640520,11820,11820,11820,11820,0
|
|
20230905,182800,413640520,11820,11820,11820,11820,0
|
|
20230905,182700,413640520,11820,11820,11820,11820,0
|
|
20230905,182600,413640520,11820,11820,11820,11820,0
|
|
20230905,182500,413640520,11820,11820,11820,11820,0
|
|
20230905,182400,413640520,11820,11820,11820,11820,0
|
|
20230905,182300,413640520,11820,11820,11820,11820,0
|
|
20230905,182200,413640520,11820,11820,11820,11820,1655
|
|
20230905,182100,413640520,11820,11820,11820,11820,0
|
|
20230905,182000,413640520,11820,11820,11820,11820,0
|
|
20230905,181900,413640520,11820,11820,11820,11820,0
|
|
20230905,181800,413640520,11820,11820,11820,11820,0
|
|
20230905,181700,413640520,11820,11820,11820,11820,0
|
|
20230905,181600,413640520,11820,11820,11820,11820,0
|
|
20230905,181500,413640520,11820,11820,11820,11820,0
|
|
20230905,181400,413640520,11820,11820,11820,11820,0
|
|
20230905,181300,413640520,11820,11820,11820,11820,0
|
|
20230905,181200,413640520,11820,11820,11820,11820,0
|
|
20230905,181100,413640520,11820,11820,11820,11820,0
|
|
20230905,181000,413640520,11820,11820,11820,11820,0
|
|
20230905,180900,413640520,11820,11820,11820,11820,0
|
|
20230905,180800,413640520,11820,11820,11820,11820,0
|
|
20230905,180700,413640520,11820,11820,11820,11820,0
|
|
20230905,180600,413640520,11820,11820,11820,11820,0
|
|
20230905,180500,413640520,11820,11820,11820,11820,0
|
|
20230905,180400,413640520,11820,11820,11820,11820,0
|
|
20230905,180300,413640520,11820,11820,11820,11820,0
|
|
20230905,180200,413640520,11820,11820,11820,11820,0
|
|
20230905,180100,413640520,11820,11820,11820,11820,0
|
|
20230905,180000,413640520,11820,11820,11820,11820,0
|
|
20230905,175900,413640520,11820,11820,11820,11820,0
|
|
20230905,175800,413640520,11820,11820,11820,11820,0
|
|
20230905,175700,413640520,11820,11820,11820,11820,0
|
|
20230905,175600,413640520,11820,11820,11820,11820,0
|
|
20230905,175500,413640520,11820,11820,11820,11820,0
|
|
20230905,175400,413640520,11820,11820,11820,11820,0
|
|
20230905,175300,413640520,11820,11820,11820,11820,0
|
|
20230905,175200,413640520,11820,11820,11820,11820,1655
|
|
20230905,175100,413640520,11820,11820,11820,11820,0
|
|
20230905,175000,413640520,11820,11820,11820,11820,0
|
|
20230905,174900,413640520,11820,11820,11820,11820,0
|
|
20230905,174800,413640520,11820,11820,11820,11820,0
|
|
20230905,174700,413640520,11820,11820,11820,11820,0
|
|
20230905,174600,413640520,11820,11820,11820,11820,0
|
|
20230905,174500,413640520,11820,11820,11820,11820,0
|
|
20230905,174400,413640520,11820,11820,11820,11820,0
|
|
20230905,174300,413640520,11820,11820,11820,11820,0
|
|
20230905,174200,413640520,11820,11820,11820,11820,0
|
|
20230905,174100,413640520,11820,11820,11820,11820,0
|
|
20230905,174000,413640520,11820,11820,11820,11820,0
|
|
20230905,173900,413640520,11820,11820,11820,11820,0
|
|
20230905,173800,413640520,11820,11820,11820,11820,0
|
|
20230905,173700,413640520,11820,11820,11820,11820,0
|
|
20230905,173600,413640520,11820,11820,11820,11820,0
|
|
20230905,173500,413640520,11820,11820,11820,11820,0
|
|
20230905,173400,413640520,11820,11820,11820,11820,0
|
|
20230905,173300,413640520,11820,11820,11820,11820,0
|
|
20230905,173200,413640520,11820,11820,11820,11820,0
|
|
20230905,173100,413640520,11820,11820,11820,11820,0
|
|
20230905,173000,413640520,11820,11820,11820,11820,0
|
|
20230905,172900,413640520,11820,11820,11820,11820,0
|
|
20230905,172800,413640520,11820,11820,11820,11820,0
|
|
20230905,172700,413640520,11820,11820,11820,11820,0
|
|
20230905,172600,413640520,11820,11820,11820,11820,0
|
|
20230905,172500,413640520,11820,11820,11820,11820,0
|
|
20230905,172400,413640520,11820,11820,11820,11820,0
|
|
20230905,172300,413640520,11820,11820,11820,11820,0
|
|
20230905,172200,413640520,11820,11820,11820,11820,1655
|
|
20230905,172100,413640520,11820,11820,11820,11820,0
|
|
20230905,172000,413640520,11820,11820,11820,11820,0
|
|
20230905,171900,413640520,11820,11820,11820,11820,0
|
|
20230905,171800,413640520,11820,11820,11820,11820,0
|
|
20230905,171700,413640520,11820,11820,11820,11820,0
|
|
20230905,171600,413640520,11820,11820,11820,11820,0
|
|
20230905,171500,413640520,11820,11820,11820,11820,0
|
|
20230905,171400,413640520,11820,11820,11820,11820,0
|
|
20230905,171300,413640520,11820,11820,11820,11820,0
|
|
20230905,171200,413640520,11820,11820,11820,11820,0
|
|
20230905,171100,413640520,11820,11820,11820,11820,0
|
|
20230905,171000,413640520,11820,11820,11820,11820,0
|
|
20230905,170900,413640520,11820,11820,11820,11820,0
|
|
20230905,170800,413640520,11820,11820,11820,11820,0
|
|
20230905,170700,413640520,11820,11820,11820,11820,0
|
|
20230905,170600,413640520,11820,11820,11820,11820,0
|
|
20230905,170500,413640520,11820,11820,11820,11820,0
|
|
20230905,170400,413640520,11820,11820,11820,11820,0
|
|
20230905,170300,413640520,11820,11820,11820,11820,0
|
|
20230905,170200,413640520,11820,11820,11820,11820,0
|
|
20230905,170100,413640520,11820,11820,11820,11820,0
|
|
20230905,170000,413640520,11820,11820,11820,11820,0
|
|
20230905,165900,413640520,11820,11820,11820,11820,0
|
|
20230905,165800,413640520,11820,11820,11820,11820,0
|
|
20230905,165700,413640520,11820,11820,11820,11820,0
|
|
20230905,165600,413640520,11820,11820,11820,11820,0
|
|
20230905,165500,413640520,11820,11820,11820,11820,0
|
|
20230905,165400,413640520,11820,11820,11820,11820,0
|
|
20230905,165300,413640520,11820,11820,11820,11820,0
|
|
20230905,165200,413640520,11820,11820,11820,11820,1655
|
|
20230905,165100,413640520,11820,11820,11820,11820,0
|
|
20230905,165000,413640520,11820,11820,11820,11820,0
|
|
20230905,164900,413640520,11820,11820,11820,11820,0
|
|
20230905,164800,413640520,11820,11820,11820,11820,0
|
|
20230905,164700,413640520,11820,11820,11820,11820,0
|
|
20230905,164600,413640520,11820,11820,11820,11820,0
|
|
20230905,164500,413640520,11820,11820,11820,11820,0
|
|
20230905,164400,413640520,11820,11820,11820,11820,0
|
|
20230905,164300,413640520,11820,11820,11820,11820,0
|
|
20230905,164200,413640520,11820,11820,11820,11820,0
|
|
20230905,164100,413640520,11820,11820,11820,11820,0
|
|
20230905,164000,413640520,11820,11820,11820,11820,0
|
|
20230905,163900,413640520,11820,11820,11820,11820,0
|
|
20230905,163800,413640520,11820,11820,11820,11820,0
|
|
20230905,163700,413640520,11820,11820,11820,11820,0
|
|
20230905,163600,413640520,11820,11820,11820,11820,0
|
|
20230905,163500,413640520,11820,11820,11820,11820,0
|
|
20230905,163400,413640520,11820,11820,11820,11820,0
|
|
20230905,163300,413640520,11820,11820,11820,11820,0
|
|
20230905,163200,413640520,11820,11820,11820,11820,0
|
|
20230905,163100,413640520,11820,11820,11820,11820,0
|
|
20230905,163000,413640520,11820,11820,11820,11820,0
|
|
20230905,162900,413640520,11820,11820,11820,11820,0
|
|
20230905,162800,413640520,11820,11820,11820,11820,0
|
|
20230905,162700,413640520,11820,11820,11820,11820,0
|
|
20230905,162600,413640520,11820,11820,11820,11820,0
|
|
20230905,162500,413640520,11820,11820,11820,11820,0
|
|
20230905,162400,413640520,11820,11820,11820,11820,0
|
|
20230905,162300,413640520,11820,11820,11820,11820,0
|
|
20230905,162200,413640520,11820,11820,11820,11820,1655
|
|
20230905,162100,413640520,11820,11820,11820,11820,0
|
|
20230905,162000,413640520,11820,11820,11820,11820,0
|
|
20230905,161900,413640520,11820,11820,11820,11820,0
|
|
20230905,161800,413640520,11820,11820,11820,11820,0
|
|
20230905,161700,413640520,11820,11820,11820,11820,0
|
|
20230905,161600,413640520,11820,11820,11820,11820,0
|
|
20230905,161500,413640520,11820,11820,11820,11820,0
|
|
20230905,161400,413640520,11820,11820,11820,11820,0
|
|
20230905,161300,413640520,11820,11820,11820,11820,0
|
|
20230905,161200,413640520,11820,11820,11820,11820,0
|
|
20230905,161100,413640520,11820,11820,11820,11820,0
|
|
20230905,161000,413640520,11820,11820,11820,11820,0
|
|
20230905,160900,413640520,11820,11820,11820,11820,0
|
|
20230905,160800,413640520,11820,11820,11820,11820,0
|
|
20230905,160700,413640520,11820,11820,11820,11820,0
|
|
20230905,160600,413640520,11820,11820,11820,11820,0
|
|
20230905,160500,413640520,11820,11820,11820,11820,0
|
|
20230905,160400,413640520,11820,11820,11820,11820,0
|
|
20230905,160300,413640520,11820,11820,11820,11820,0
|
|
20230905,160200,413640520,11820,11820,11820,11820,0
|
|
20230905,160100,413640520,11820,11820,11820,11820,0
|
|
20230905,160000,413640520,11820,11820,11820,11820,0
|
|
20230905,155900,413640520,11820,11820,11820,11820,0
|
|
20230905,155800,413640520,11820,11820,11820,11820,0
|
|
20230905,155700,413640520,11820,11820,11820,11820,0
|
|
20230905,155600,413640520,11820,11820,11820,11820,0
|
|
20230905,155500,413640520,11820,11820,11820,11820,0
|
|
20230905,155400,413640520,11820,11820,11820,11820,0
|
|
20230905,155300,413640520,11820,11820,11820,11820,0
|
|
20230905,155200,413640520,11820,11820,11820,11820,1655
|
|
20230905,155100,413640520,11820,11820,11820,11820,0
|
|
20230905,155000,413640520,11820,11820,11820,11820,0
|
|
20230905,154900,413640520,11820,11820,11820,11820,0
|
|
20230905,154800,413640520,11820,11820,11820,11820,0
|
|
20230905,154700,413640520,11820,11820,11820,11820,0
|
|
20230905,154600,413640520,11820,11820,11820,11820,0
|
|
20230905,154500,413640520,11820,11820,11820,11820,0
|
|
20230905,154400,413640520,11820,11820,11820,11820,0
|
|
20230905,154300,413640520,11820,11820,11820,11820,0
|
|
20230905,154200,413640520,11820,11820,11820,11820,0
|
|
20230905,154100,413640520,11820,11820,11820,11820,0
|
|
20230905,154000,413640520,11820,11820,11820,11820,0
|
|
20230905,153900,413640520,11820,11820,11820,11820,0
|
|
20230905,153800,413640520,11820,11820,11820,11820,0
|
|
20230905,153700,413640520,11820,11820,11820,11820,0
|
|
20230905,153600,413640520,11820,11820,11820,11820,0
|
|
20230905,153500,413640520,11820,11820,11820,11820,0
|
|
20230905,153400,413640520,11820,11820,11820,11820,0
|
|
20230905,153300,413640520,11820,11820,11820,11820,0
|
|
20230905,153200,413640520,11820,11820,11820,11820,0
|
|
20230905,153100,413640520,11820,11820,11820,11820,0
|
|
20230905,153000,413640520,11820,11820,11820,11820,1655
|
|
20230905,152900,394078420,11850,11850,11850,11850,0
|
|
20230905,152800,394078420,11850,11850,11850,11850,0
|
|
20230905,152700,394078420,11850,11850,11850,11850,0
|
|
20230905,152600,394078420,11850,11850,11850,11850,0
|
|
20230905,152500,394078420,11850,11850,11850,11850,0
|
|
20230905,152400,394078420,11850,11850,11850,11850,0
|
|
20230905,152300,394078420,11850,11850,11850,11850,0
|
|
20230905,152200,394078420,11850,11850,11850,11850,0
|
|
20230905,152100,394078420,11850,11850,11850,11850,0
|
|
20230905,152000,394078420,11850,11850,11850,11850,0
|
|
20230905,151900,394078420,11850,11870,11870,11850,354
|
|
20230905,151800,389878880,11890,11890,11890,11890,0
|
|
20230905,151700,389878880,11890,11890,11890,11890,0
|
|
20230905,151600,389878880,11890,11870,11890,11870,18
|
|
20230905,151500,389664880,11870,11870,11870,11870,70
|
|
20230905,151400,388833980,11890,11890,11890,11890,0
|
|
20230905,151300,388833980,11890,11890,11890,11890,2
|
|
20230905,151200,388810200,11890,11900,11900,11890,3
|
|
20230905,151100,388774520,11900,11900,11900,11900,1
|
|
20230905,151000,388762620,11900,11890,11900,11890,51
|
|
20230905,150900,388155730,11900,11900,11900,11900,25
|
|
20230905,150800,387858230,11900,11880,11900,11880,4
|
|
20230905,150700,387810670,11870,11880,11880,11870,135
|
|
20230905,150600,386207920,11870,11890,11890,11870,186
|
|
20230905,150500,383998280,11900,11900,11900,11900,0
|
|
20230905,150400,383998280,11900,11890,11900,11890,86
|
|
20230905,150300,382975320,11900,11900,11900,11900,0
|
|
20230905,150200,382975320,11900,11900,11900,11900,0
|
|
20230905,150100,382975320,11900,11900,11900,11900,35
|
|
20230905,150000,382558820,11900,11900,11900,11900,50
|
|
20230905,145900,381963820,11900,11900,11900,11900,50
|
|
20230905,145800,381368820,11870,11870,11870,11870,0
|
|
20230905,145700,381368820,11870,11870,11870,11870,0
|
|
20230905,145600,381368820,11870,11870,11870,11870,0
|
|
20230905,145500,381368820,11870,11870,11870,11870,0
|
|
20230905,145400,381368820,11870,11870,11870,11870,0
|
|
20230905,145300,381368820,11870,11870,11870,11870,0
|
|
20230905,145200,381368820,11870,11870,11870,11870,1
|
|
20230905,145100,381356950,11870,11870,11870,11870,0
|
|
20230905,145000,381356950,11870,11870,11870,11870,1
|
|
20230905,144900,381345080,11830,11860,11860,11830,500
|
|
20230905,144800,375424330,11870,11860,11870,11860,2
|
|
20230905,144700,375400600,11910,11910,11910,11910,0
|
|
20230905,144600,375400600,11910,11910,11910,11910,0
|
|
20230905,144500,375400600,11910,11860,11910,11860,2
|
|
20230905,144400,375376830,11860,11860,11860,11860,40
|
|
20230905,144300,374902430,11860,11860,11860,11860,100
|
|
20230905,144200,373716430,11900,11900,11900,11900,0
|
|
20230905,144100,373716430,11900,11900,11900,11900,0
|
|
20230905,144000,373716430,11900,11900,11900,11900,2
|
|
20230905,143900,373692630,11910,11910,11910,11910,0
|
|
20230905,143800,373692630,11910,11910,11910,11910,0
|
|
20230905,143700,373692630,11910,11910,11910,11910,0
|
|
20230905,143600,373692630,11910,11910,11910,11910,0
|
|
20230905,143500,373692630,11910,11910,11910,11910,0
|
|
20230905,143400,373692630,11910,11910,11910,11910,1
|
|
20230905,143300,373680720,11910,11910,11910,11910,0
|
|
20230905,143200,373680720,11910,11910,11910,11910,0
|
|
20230905,143100,373680720,11910,11910,11910,11910,0
|
|
20230905,143000,373680720,11910,11910,11910,11910,1
|
|
20230905,142900,373668810,11920,11920,11920,11920,1
|
|
20230905,142800,373656890,11840,11840,11840,11840,89
|
|
20230905,142700,372603130,11920,11920,11920,11920,0
|
|
20230905,142600,372603130,11920,11920,11920,11920,1
|
|
20230905,142500,372591210,11920,11900,11920,11900,2
|
|
20230905,142400,372567390,11900,11910,11910,11900,84
|
|
20230905,142300,371567780,11900,11900,11900,11900,3
|
|
20230905,142200,371532080,11900,11900,11900,11900,7
|
|
20230905,142100,371448780,11830,11910,11920,11830,283
|
|
20230905,142000,368095290,11910,11910,11910,11910,0
|
|
20230905,141900,368095290,11910,11910,11910,11910,0
|
|
20230905,141800,368095290,11910,11910,11910,11910,0
|
|
20230905,141700,368095290,11910,11900,11910,11850,163
|
|
20230905,141600,366163070,11910,11910,11910,11910,0
|
|
20230905,141500,366163070,11910,11900,11910,11900,2
|
|
20230905,141400,366139260,11850,11900,11900,11850,42
|
|
20230905,141300,365641110,11910,11910,11910,11910,2
|
|
20230905,141200,365617290,11980,11980,11980,11980,0
|
|
20230905,141100,365617290,11980,11980,11980,11980,0
|
|
20230905,141000,365617290,11980,11910,11980,11910,4
|
|
20230905,140900,365569580,11930,11920,11930,11920,35
|
|
20230905,140800,365152370,11910,11860,11910,11850,210
|
|
20230905,140700,362661930,11870,11870,11870,11870,62
|
|
20230905,140600,361925990,11870,11870,11870,11870,38
|
|
20230905,140500,361474930,11870,11870,11870,11870,5
|
|
20230905,140400,361415580,11870,11870,11870,11870,7
|
|
20230905,140300,361332490,11870,11870,11870,11870,132
|
|
20230905,140200,359765650,11870,11870,11870,11870,50
|
|
20230905,140100,359172150,11850,11850,11850,11850,0
|
|
20230905,140000,359172150,11850,11850,11850,11850,0
|
|
20230905,135900,359172150,11850,11850,11850,11850,0
|
|
20230905,135800,359172150,11850,11850,11850,11850,0
|
|
20230905,135700,359172150,11850,11850,11850,11850,0
|
|
20230905,135600,359172150,11850,11850,11850,11850,0
|
|
20230905,135500,359172150,11850,11850,11850,11850,0
|
|
20230905,135400,359172150,11850,11850,11850,11850,0
|
|
20230905,135300,359172150,11850,11850,11850,11850,0
|
|
20230905,135200,359172150,11850,11850,11850,11850,163
|
|
20230905,135100,357240600,11840,11840,11840,11840,0
|
|
20230905,135000,357240600,11840,11840,11840,11840,2
|
|
20230905,134900,357216920,11850,11850,11850,11850,0
|
|
20230905,134800,357216920,11850,11850,11850,11850,0
|
|
20230905,134700,357216920,11850,11850,11850,11850,144
|
|
20230905,134600,355510520,11860,11860,11860,11860,60
|
|
20230905,134500,354798920,11880,11880,11880,11880,0
|
|
20230905,134400,354798920,11880,11880,11880,11880,12
|
|
20230905,134300,354656360,11880,11880,11880,11880,1
|
|
20230905,134200,354644480,11860,11860,11860,11860,0
|
|
20230905,134100,354644480,11860,11860,11860,11860,0
|
|
20230905,134000,354644480,11860,11870,11870,11860,210
|
|
20230905,133900,352151880,11880,11890,11890,11880,118
|
|
20230905,133800,350749290,11900,11900,11900,11900,0
|
|
20230905,133700,350749290,11900,11900,11900,11900,78
|
|
20230905,133600,349821090,11910,11910,11910,11910,0
|
|
20230905,133500,349821090,11910,11910,11910,11910,324
|
|
20230905,133400,345962250,11920,11920,11920,11920,30
|
|
20230905,133300,345604650,11920,11920,11920,11920,0
|
|
20230905,133200,345604650,11920,11920,11920,11920,0
|
|
20230905,133100,345604650,11920,11920,11920,11920,22
|
|
20230905,133000,345342410,11910,11910,11910,11910,0
|
|
20230905,132900,345342410,11910,11940,11940,11910,81
|
|
20230905,132800,344376620,11920,11940,11940,11920,1620
|
|
20230905,132700,325051630,11940,11940,11940,11940,0
|
|
20230905,132600,325051630,11940,11940,11940,11940,0
|
|
20230905,132500,325051630,11940,11940,11940,11940,0
|
|
20230905,132400,325051630,11940,11940,11940,11940,75
|
|
20230905,132300,324156130,11940,11940,11940,11940,162
|
|
20230905,132200,322221850,11940,11940,11940,11940,0
|
|
20230905,132100,322221850,11940,11940,11940,11940,10
|
|
20230905,132000,322102450,11940,11940,11940,11940,0
|
|
20230905,131900,322102450,11940,11940,11940,11940,55
|
|
20230905,131800,321445750,11940,11940,11940,11940,131
|
|
20230905,131700,319881610,11950,11960,11960,11950,421
|
|
20230905,131600,314847820,11970,11970,11970,11970,50
|
|
20230905,131500,314249320,11980,11980,11980,11980,20
|
|
20230905,131400,314009720,11980,11990,11990,11980,104
|
|
20230905,131300,312763650,12000,12000,12000,12000,5
|
|
20230905,131200,312703650,12000,12000,12000,12000,0
|
|
20230905,131100,312703650,12000,12000,12000,12000,0
|
|
20230905,131000,312703650,12000,12010,12010,12000,292
|
|
20230905,130900,309199620,12010,12010,12010,12010,20
|
|
20230905,130800,308959420,12000,12000,12000,12000,139
|
|
20230905,130700,307291420,11970,11970,11970,11970,0
|
|
20230905,130600,307291420,11970,11970,11970,11970,137
|
|
20230905,130500,305651530,11980,11990,11990,11980,565
|
|
20230905,130400,298877900,12000,12000,12000,12000,0
|
|
20230905,130300,298877900,12000,12000,12000,12000,0
|
|
20230905,130200,298877900,12000,12000,12000,12000,0
|
|
20230905,130100,298877900,12000,12000,12000,12000,216
|
|
20230905,130000,296285900,12000,11990,12000,11990,121
|
|
20230905,125900,294833970,11980,11980,11980,11980,100
|
|
20230905,125800,293635970,12000,12000,12000,12000,0
|
|
20230905,125700,293635970,12000,12000,12000,12000,0
|
|
20230905,125600,293635970,12000,12000,12000,12000,5
|
|
20230905,125500,293575970,12010,12010,12010,12010,0
|
|
20230905,125400,293575970,12010,12010,12010,12010,0
|
|
20230905,125300,293575970,12010,12010,12010,12010,0
|
|
20230905,125200,293575970,12010,12010,12010,12010,3
|
|
20230905,125100,293539940,12010,12010,12010,12010,0
|
|
20230905,125000,293539940,12010,12010,12010,12010,20
|
|
20230905,124900,293299740,12010,12010,12010,12010,0
|
|
20230905,124800,293299740,12010,12010,12010,12010,0
|
|
20230905,124700,293299740,12010,12010,12010,12010,0
|
|
20230905,124600,293299740,12010,12010,12010,12010,73
|
|
20230905,124500,292423010,12010,12010,12010,12010,0
|
|
20230905,124400,292423010,12010,12010,12010,12010,0
|
|
20230905,124300,292423010,12010,12010,12010,12010,0
|
|
20230905,124200,292423010,12010,12010,12010,12010,0
|
|
20230905,124100,292423010,12010,12010,12010,12010,0
|
|
20230905,124000,292423010,12010,12010,12010,12010,51
|
|
20230905,123900,291810500,12000,12010,12010,12000,813
|
|
20230905,123800,282054460,12010,12010,12010,12010,0
|
|
20230905,123700,282054460,12010,12010,12010,12010,0
|
|
20230905,123600,282054460,12010,12010,12010,12010,0
|
|
20230905,123500,282054460,12010,12010,12010,12010,45
|
|
20230905,123400,281514010,12000,12000,12000,12000,1
|
|
20230905,123300,281502010,12000,12000,12000,12000,10
|
|
20230905,123200,281382010,12000,12000,12000,12000,142
|
|
20230905,123100,279678010,12000,12000,12000,12000,0
|
|
20230905,123000,279678010,12000,12000,12000,12000,0
|
|
20230905,122900,279678010,12000,12000,12000,12000,0
|
|
20230905,122800,279678010,12000,12000,12000,12000,0
|
|
20230905,122700,279678010,12000,12000,12000,12000,205
|
|
20230905,122600,277218010,12020,12020,12020,12020,40
|
|
20230905,122500,276737210,12020,12020,12020,12020,0
|
|
20230905,122400,276737210,12020,12020,12020,12020,0
|
|
20230905,122300,276737210,12020,12020,12020,12020,10
|
|
20230905,122200,276617010,12020,12020,12020,12020,0
|
|
20230905,122100,276617010,12020,12000,12020,12000,260
|
|
20230905,122000,273496990,12000,12000,12000,12000,0
|
|
20230905,121900,273496990,12000,12000,12000,12000,0
|
|
20230905,121800,273496990,12000,12000,12000,12000,0
|
|
20230905,121700,273496990,12000,12000,12000,12000,0
|
|
20230905,121600,273496990,12000,12000,12000,12000,0
|
|
20230905,121500,273496990,12000,12000,12000,12000,20
|
|
20230905,121400,273256990,12000,12000,12000,12000,0
|
|
20230905,121300,273256990,12000,12000,12000,12000,90
|
|
20230905,121200,272176990,12000,12000,12000,12000,0
|
|
20230905,121100,272176990,12000,11990,12000,11990,20
|
|
20230905,121000,271937120,11990,11990,11990,11990,0
|
|
20230905,120900,271937120,11990,11990,11990,11990,0
|
|
20230905,120800,271937120,11990,11980,11990,11980,5
|
|
20230905,120700,271877180,11980,11980,11980,11980,9
|
|
20230905,120600,271769360,11980,11980,11980,11980,0
|
|
20230905,120500,271769360,11980,11980,11980,11980,0
|
|
20230905,120400,271769360,11980,11980,11980,11980,0
|
|
20230905,120300,271769360,11980,11980,11980,11980,1
|
|
20230905,120200,271757380,11980,11980,11980,11980,1
|
|
20230905,120100,271745400,11980,11980,11980,11980,0
|
|
20230905,120000,271745400,11980,11980,11980,11980,0
|
|
20230905,115900,271745400,11980,11980,11980,11980,0
|
|
20230905,115800,271745400,11980,11980,11980,11980,0
|
|
20230905,115700,271745400,11980,11980,11980,11980,0
|
|
20230905,115600,271745400,11980,11980,11980,11980,0
|
|
20230905,115500,271745400,11980,11980,11980,11980,0
|
|
20230905,115400,271745400,11980,11980,11980,11980,0
|
|
20230905,115300,271745400,11980,11980,11980,11980,2
|
|
20230905,115200,271721440,11980,11980,11980,11980,0
|
|
20230905,115100,271721440,11980,11980,11980,11980,0
|
|
20230905,115000,271721440,11980,11980,11980,11980,7
|
|
20230905,114900,271637580,11930,11930,11930,11930,0
|
|
20230905,114800,271637580,11930,11930,11930,11930,100
|
|
20230905,114700,270444580,11930,11930,11930,11930,64
|
|
20230905,114600,269681060,11930,11990,11990,11930,4
|
|
20230905,114500,269633280,11990,11990,11990,11990,0
|
|
20230905,114400,269633280,11990,11990,11990,11990,0
|
|
20230905,114300,269633280,11990,11990,11990,11990,0
|
|
20230905,114200,269633280,11990,11990,11990,11990,0
|
|
20230905,114100,269633280,11990,11990,11990,11990,1
|
|
20230905,114000,269621290,11990,11990,11990,11990,0
|
|
20230905,113900,269621290,11990,11990,11990,11990,0
|
|
20230905,113800,269621290,11990,11990,11990,11990,0
|
|
20230905,113700,269621290,11990,11990,11990,11990,0
|
|
20230905,113600,269621290,11990,11990,11990,11990,0
|
|
20230905,113500,269621290,11990,11990,11990,11990,30
|
|
20230905,113400,269261590,11990,11990,11990,11990,0
|
|
20230905,113300,269261590,11990,11990,11990,11990,0
|
|
20230905,113200,269261590,11990,11990,11990,11990,0
|
|
20230905,113100,269261590,11990,11990,11990,11990,18
|
|
20230905,113000,269045770,12000,12000,12000,12000,0
|
|
20230905,112900,269045770,12000,12000,12000,12000,0
|
|
20230905,112800,269045770,12000,12000,12000,12000,0
|
|
20230905,112700,269045770,12000,12000,12000,12000,0
|
|
20230905,112600,269045770,12000,12000,12000,12000,0
|
|
20230905,112500,269045770,12000,12000,12000,12000,0
|
|
20230905,112400,269045770,12000,11930,12000,11870,822
|
|
20230905,112300,259272820,11930,11970,11970,11930,786
|
|
20230905,112200,249886930,11980,11980,11980,11980,0
|
|
20230905,112100,249886930,11980,11990,11990,11980,239
|
|
20230905,112000,247022660,11990,11990,11990,11990,5
|
|
20230905,111900,246962710,11990,11990,11990,11990,0
|
|
20230905,111800,246962710,11990,11990,11990,11990,0
|
|
20230905,111700,246962710,11990,11990,11990,11990,1
|
|
20230905,111600,246950720,11980,11980,11980,11980,0
|
|
20230905,111500,246950720,11980,11980,11980,11980,0
|
|
20230905,111400,246950720,11980,11990,11990,11980,220
|
|
20230905,111300,244315000,11990,11990,11990,11990,79
|
|
20230905,111200,243367790,11990,11990,11990,11990,0
|
|
20230905,111100,243367790,11990,11990,11990,11990,0
|
|
20230905,111000,243367790,11990,11990,11990,11990,22
|
|
20230905,110900,243104010,11990,11990,11990,11990,1
|
|
20230905,110800,243092020,11980,11980,11980,11980,13
|
|
20230905,110700,242936280,11980,11980,11980,11980,0
|
|
20230905,110600,242936280,11980,11980,11980,11980,61
|
|
20230905,110500,242205500,11990,11990,11990,11990,420
|
|
20230905,110400,237169700,12000,12000,12000,12000,182
|
|
20230905,110300,234985700,12000,12000,12010,12000,164
|
|
20230905,110200,233017690,12000,12000,12000,12000,332
|
|
20230905,110100,229033690,12010,12030,12030,12010,50
|
|
20230905,110000,228432850,12030,12030,12030,12030,0
|
|
20230905,105900,228432850,12030,12040,12040,12030,6
|
|
20230905,105800,228360660,12040,12040,12040,12040,59
|
|
20230905,105700,227650300,12050,12050,12050,12040,150
|
|
20230905,105600,225843300,12080,12090,12140,12080,43
|
|
20230905,105500,225322630,12090,12100,12140,12090,154
|
|
20230905,105400,223456900,12100,12030,12100,12030,600
|
|
20230905,105300,216212680,12000,12000,12000,12000,0
|
|
20230905,105200,216212680,12000,12000,12000,12000,0
|
|
20230905,105100,216212680,12000,12030,12030,12000,224
|
|
20230905,105000,213524320,12030,12030,12030,12030,1
|
|
20230905,104900,213512290,12010,12010,12010,12010,126
|
|
20230905,104800,211999030,12010,12010,12010,12010,0
|
|
20230905,104700,211999030,12010,12010,12010,12010,0
|
|
20230905,104600,211999030,12010,12040,12040,12010,102
|
|
20230905,104500,210772450,12040,12040,12040,12040,6
|
|
20230905,104400,210700210,12010,12010,12010,12010,100
|
|
20230905,104300,209499210,12000,12000,12000,12000,60
|
|
20230905,104200,208779210,12010,12010,12010,12010,10
|
|
20230905,104100,208659110,12000,12000,12000,12000,0
|
|
20230905,104000,208659110,12000,12000,12000,12000,0
|
|
20230905,103900,208659110,12000,12010,12010,12000,450
|
|
20230905,103800,203257780,12000,12000,12000,12000,0
|
|
20230905,103700,203257780,12000,12000,12000,12000,0
|
|
20230905,103600,203257780,12000,12000,12000,12000,0
|
|
20230905,103500,203257780,12000,12000,12000,12000,5
|
|
20230905,103400,203197780,12000,12000,12000,12000,0
|
|
20230905,103300,203197780,12000,12000,12000,12000,55
|
|
20230905,103200,202537780,12000,12000,12000,12000,0
|
|
20230905,103100,202537780,12000,12040,12060,12000,42
|
|
20230905,103000,202032350,12050,12050,12050,12050,8
|
|
20230905,102900,201935950,12050,12040,12050,12040,192
|
|
20230905,102800,199622360,12050,12050,12050,12050,0
|
|
20230905,102700,199622360,12050,12050,12050,12050,0
|
|
20230905,102600,199622360,12050,12050,12050,12050,20
|
|
20230905,102500,199381360,12060,12060,12060,12060,0
|
|
20230905,102400,199381360,12060,12080,12080,12060,51
|
|
20230905,102300,198765300,12090,12060,12090,11980,1167
|
|
20230905,102200,184701940,12100,12060,12100,12060,683
|
|
20230905,102100,176444500,12050,12000,12050,12000,939
|
|
20230905,102000,165148880,12000,12000,12000,12000,536
|
|
20230905,101900,158716880,12000,12010,12010,12000,39
|
|
20230905,101800,158248630,12000,12000,12000,11970,13
|
|
20230905,101700,158092890,12000,12000,12000,12000,0
|
|
20230905,101600,158092890,12000,12000,12000,12000,0
|
|
20230905,101500,158092890,12000,12000,12000,12000,0
|
|
20230905,101400,158092890,12000,12000,12000,12000,106
|
|
20230905,101300,156820890,12000,12000,12000,12000,0
|
|
20230905,101200,156820890,12000,12000,12000,12000,18
|
|
20230905,101100,156604890,12000,11970,12000,11940,150
|
|
20230905,101000,154810290,12000,12050,12050,12000,999
|
|
20230905,100900,142803300,12050,12060,12060,12050,8
|
|
20230905,100800,142706830,12060,12060,12060,12030,307
|
|
20230905,100700,139004710,12060,12020,12060,12020,512
|
|
20230905,100600,132838880,12020,11970,12020,11970,534
|
|
20230905,100500,126437150,11970,11970,11970,11970,0
|
|
20230905,100400,126437150,11970,11970,11970,11970,0
|
|
20230905,100300,126437150,11970,11970,11970,11970,8
|
|
20230905,100200,126341390,11930,11980,11980,11930,525
|
|
20230905,100100,120055960,11970,11970,11970,11970,62
|
|
20230905,100000,119313820,11970,11940,11970,11930,85
|
|
20230905,095900,118297620,11940,11970,11970,11930,51
|
|
20230905,095800,117687490,11950,11950,11950,11950,55
|
|
20230905,095700,117030240,11950,11960,11960,11950,253
|
|
20230905,095600,114005360,11960,11960,11960,11960,0
|
|
20230905,095500,114005360,11960,11960,11960,11960,0
|
|
20230905,095400,114005360,11960,11910,11960,11910,446
|
|
20230905,095300,108685440,11900,11900,11900,11900,81
|
|
20230905,095200,107721540,11900,11910,11910,11900,144
|
|
20230905,095100,106007830,11910,11910,11910,11910,101
|
|
20230905,095000,104804920,11900,11900,11900,11900,714
|
|
20230905,094900,96308320,11900,11900,11900,11900,2
|
|
20230905,094800,96284520,11900,11900,11900,11900,120
|
|
20230905,094700,94856520,11900,11900,11900,11900,0
|
|
20230905,094600,94856520,11900,11910,11910,11900,41
|
|
20230905,094500,94368490,11930,11930,11930,11930,1
|
|
20230905,094400,94356560,11930,11930,11930,11930,0
|
|
20230905,094300,94356560,11930,11930,11930,11900,130
|
|
20230905,094200,92805690,11930,11930,11930,11930,10
|
|
20230905,094100,92686390,11930,11920,11930,11920,95
|
|
20230905,094000,91553400,11940,11940,11940,11940,0
|
|
20230905,093900,91553400,11940,11940,11940,11940,6
|
|
20230905,093800,91481760,11900,11900,11900,11900,0
|
|
20230905,093700,91481760,11900,11900,11930,11900,424
|
|
20230905,093600,86428700,11900,11900,11910,11900,44
|
|
20230905,093500,85904710,11870,11870,11870,11870,100
|
|
20230905,093400,84717710,11920,11920,11920,11920,1
|
|
20230905,093300,84705790,11930,11930,11930,11920,78
|
|
20230905,093200,83775950,11930,11890,11930,11890,8
|
|
20230905,093100,83680640,11900,11900,11900,11900,163
|
|
20230905,093000,81740940,11900,11870,11900,11860,147
|
|
20230905,092900,79995960,11870,11900,11900,11870,200
|
|
20230905,092800,77618960,11900,11900,11900,11900,0
|
|
20230905,092700,77618960,11900,11900,11900,11900,3
|
|
20230905,092600,77583260,11900,11900,11900,11900,106
|
|
20230905,092500,76321860,11900,11900,11900,11900,0
|
|
20230905,092400,76321860,11900,11900,11900,11900,0
|
|
20230905,092300,76321860,11900,11900,11900,11900,0
|
|
20230905,092200,76321860,11900,11900,11900,11830,301
|
|
20230905,092100,72755400,11950,11950,11950,11950,0
|
|
20230905,092000,72755400,11950,11950,11950,11950,0
|
|
20230905,091900,72755400,11950,11880,11950,11880,57
|
|
20230905,091800,72077750,11950,11960,11960,11950,16
|
|
20230905,091700,71886430,11960,11970,11970,11950,611
|
|
20230905,091600,64574580,11970,11950,11970,11950,264
|
|
20230905,091500,61418140,11950,11950,11950,11950,9
|
|
20230905,091400,61310590,11950,11920,11950,11920,172
|
|
20230905,091300,59255360,11920,11820,11920,11800,307
|
|
20230905,091200,55620010,11800,11900,11910,11800,1093
|
|
20230905,091100,42665120,11870,11870,11870,11870,1
|
|
20230905,091000,42653250,11860,11900,11900,11860,119
|
|
20230905,090900,41240730,11890,11900,11900,11890,78
|
|
20230905,090800,40312810,11930,11940,11940,11930,150
|
|
20230905,090700,38522810,11950,11950,11950,11950,1
|
|
20230905,090600,38510860,11950,11880,11950,11880,633
|
|
20230905,090500,30959000,11860,11930,11930,11860,626
|
|
20230905,090400,23494350,11850,11850,11850,11850,0
|
|
20230905,090300,23494350,11850,11900,11930,11850,127
|
|
20230905,090200,21982090,11910,11870,11920,11870,352
|
|
20230905,090100,17798490,11860,11850,11860,11850,264
|
|
20230905,090000,14669280,11850,11790,11850,11790,1241
|