637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193400,216931520,10910,10910,10910,10910,1052
|
|
20230908,193300,216931520,10910,10910,10910,10910,0
|
|
20230908,193200,216931520,10910,10910,10910,10910,0
|
|
20230908,193100,216931520,10910,10910,10910,10910,0
|
|
20230908,193000,216931520,10910,10910,10910,10910,0
|
|
20230908,192900,216931520,10910,10910,10910,10910,0
|
|
20230908,192800,216931520,10910,10910,10910,10910,0
|
|
20230908,192700,216931520,10910,10910,10910,10910,0
|
|
20230908,192600,216931520,10910,10910,10910,10910,0
|
|
20230908,192500,216931520,10910,10910,10910,10910,0
|
|
20230908,192400,216931520,10910,10910,10910,10910,0
|
|
20230908,192300,216931520,10910,10910,10910,10910,0
|
|
20230908,192200,216931520,10910,10910,10910,10910,0
|
|
20230908,192100,216931520,10910,10910,10910,10910,0
|
|
20230908,192000,216931520,10910,10910,10910,10910,0
|
|
20230908,191900,216931520,10910,10910,10910,10910,0
|
|
20230908,191800,216931520,10910,10910,10910,10910,0
|
|
20230908,191700,216931520,10910,10910,10910,10910,0
|
|
20230908,191600,216931520,10910,10910,10910,10910,0
|
|
20230908,191500,216931520,10910,10910,10910,10910,0
|
|
20230908,191400,216931520,10910,10910,10910,10910,0
|
|
20230908,191300,216931520,10910,10910,10910,10910,0
|
|
20230908,191200,216931520,10910,10910,10910,10910,0
|
|
20230908,191100,216931520,10910,10910,10910,10910,0
|
|
20230908,191000,216931520,10910,10910,10910,10910,0
|
|
20230908,190900,216931520,10910,10910,10910,10910,0
|
|
20230908,190800,216931520,10910,10910,10910,10910,0
|
|
20230908,190700,216931520,10910,10910,10910,10910,0
|
|
20230908,190600,216931520,10910,10910,10910,10910,0
|
|
20230908,190500,216931520,10910,10910,10910,10910,0
|
|
20230908,190400,216931520,10910,10910,10910,10910,1052
|
|
20230908,190300,216931520,10910,10910,10910,10910,0
|
|
20230908,190200,216931520,10910,10910,10910,10910,0
|
|
20230908,190100,216931520,10910,10910,10910,10910,0
|
|
20230908,190000,216931520,10910,10910,10910,10910,0
|
|
20230908,185900,216931520,10910,10910,10910,10910,0
|
|
20230908,185800,216931520,10910,10910,10910,10910,0
|
|
20230908,185700,216931520,10910,10910,10910,10910,0
|
|
20230908,185600,216931520,10910,10910,10910,10910,0
|
|
20230908,185500,216931520,10910,10910,10910,10910,0
|
|
20230908,185400,216931520,10910,10910,10910,10910,0
|
|
20230908,185300,216931520,10910,10910,10910,10910,0
|
|
20230908,185200,216931520,10910,10910,10910,10910,0
|
|
20230908,185100,216931520,10910,10910,10910,10910,0
|
|
20230908,185000,216931520,10910,10910,10910,10910,0
|
|
20230908,184900,216931520,10910,10910,10910,10910,0
|
|
20230908,184800,216931520,10910,10910,10910,10910,0
|
|
20230908,184700,216931520,10910,10910,10910,10910,0
|
|
20230908,184600,216931520,10910,10910,10910,10910,0
|
|
20230908,184500,216931520,10910,10910,10910,10910,0
|
|
20230908,184400,216931520,10910,10910,10910,10910,0
|
|
20230908,184300,216931520,10910,10910,10910,10910,0
|
|
20230908,184200,216931520,10910,10910,10910,10910,0
|
|
20230908,184100,216931520,10910,10910,10910,10910,0
|
|
20230908,184000,216931520,10910,10910,10910,10910,0
|
|
20230908,183900,216931520,10910,10910,10910,10910,0
|
|
20230908,183800,216931520,10910,10910,10910,10910,0
|
|
20230908,183700,216931520,10910,10910,10910,10910,0
|
|
20230908,183600,216931520,10910,10910,10910,10910,0
|
|
20230908,183500,216931520,10910,10910,10910,10910,0
|
|
20230908,183400,216931520,10910,10910,10910,10910,1052
|
|
20230908,183300,216931520,10910,10910,10910,10910,0
|
|
20230908,183200,216931520,10910,10910,10910,10910,0
|
|
20230908,183100,216931520,10910,10910,10910,10910,0
|
|
20230908,183000,216931520,10910,10910,10910,10910,0
|
|
20230908,182900,216931520,10910,10910,10910,10910,0
|
|
20230908,182800,216931520,10910,10910,10910,10910,0
|
|
20230908,182700,216931520,10910,10910,10910,10910,0
|
|
20230908,182600,216931520,10910,10910,10910,10910,0
|
|
20230908,182500,216931520,10910,10910,10910,10910,0
|
|
20230908,182400,216931520,10910,10910,10910,10910,0
|
|
20230908,182300,216931520,10910,10910,10910,10910,0
|
|
20230908,182200,216931520,10910,10910,10910,10910,0
|
|
20230908,182100,216931520,10910,10910,10910,10910,0
|
|
20230908,182000,216931520,10910,10910,10910,10910,0
|
|
20230908,181900,216931520,10910,10910,10910,10910,0
|
|
20230908,181800,216931520,10910,10910,10910,10910,0
|
|
20230908,181700,216931520,10910,10910,10910,10910,0
|
|
20230908,181600,216931520,10910,10910,10910,10910,0
|
|
20230908,181500,216931520,10910,10910,10910,10910,0
|
|
20230908,181400,216931520,10910,10910,10910,10910,0
|
|
20230908,181300,216931520,10910,10910,10910,10910,0
|
|
20230908,181200,216931520,10910,10910,10910,10910,0
|
|
20230908,181100,216931520,10910,10910,10910,10910,0
|
|
20230908,181000,216931520,10910,10910,10910,10910,0
|
|
20230908,180900,216931520,10910,10910,10910,10910,0
|
|
20230908,180800,216931520,10910,10910,10910,10910,0
|
|
20230908,180700,216931520,10910,10910,10910,10910,0
|
|
20230908,180600,216931520,10910,10910,10910,10910,0
|
|
20230908,180500,216931520,10910,10910,10910,10910,0
|
|
20230908,180400,216931520,10910,10910,10910,10910,1052
|
|
20230908,180300,216931520,10910,10910,10910,10910,0
|
|
20230908,180200,216931520,10910,10910,10910,10910,0
|
|
20230908,180100,216931520,10910,10910,10910,10910,0
|
|
20230908,180000,216931520,10910,10910,10910,10910,0
|
|
20230908,175900,216931520,10910,10910,10910,10910,0
|
|
20230908,175800,216931520,10910,10910,10910,10910,0
|
|
20230908,175700,216931520,10910,10910,10910,10910,0
|
|
20230908,175600,216931520,10910,10910,10910,10910,0
|
|
20230908,175500,216931520,10910,10910,10910,10910,0
|
|
20230908,175400,216931520,10910,10910,10910,10910,0
|
|
20230908,175300,216931520,10910,10910,10910,10910,0
|
|
20230908,175200,216931520,10910,10910,10910,10910,0
|
|
20230908,175100,216931520,10910,10910,10910,10910,0
|
|
20230908,175000,216931520,10910,10910,10910,10910,0
|
|
20230908,174900,216931520,10910,10910,10910,10910,0
|
|
20230908,174800,216931520,10910,10910,10910,10910,0
|
|
20230908,174700,216931520,10910,10910,10910,10910,0
|
|
20230908,174600,216931520,10910,10910,10910,10910,0
|
|
20230908,174500,216931520,10910,10910,10910,10910,0
|
|
20230908,174400,216931520,10910,10910,10910,10910,0
|
|
20230908,174300,216931520,10910,10910,10910,10910,0
|
|
20230908,174200,216931520,10910,10910,10910,10910,0
|
|
20230908,174100,216931520,10910,10910,10910,10910,0
|
|
20230908,174000,216931520,10910,10910,10910,10910,0
|
|
20230908,173900,216931520,10910,10910,10910,10910,0
|
|
20230908,173800,216931520,10910,10910,10910,10910,0
|
|
20230908,173700,216931520,10910,10910,10910,10910,0
|
|
20230908,173600,216931520,10910,10910,10910,10910,0
|
|
20230908,173500,216931520,10910,10910,10910,10910,0
|
|
20230908,173400,216931520,10910,10910,10910,10910,1052
|
|
20230908,173300,216931520,10910,10910,10910,10910,0
|
|
20230908,173200,216931520,10910,10910,10910,10910,0
|
|
20230908,173100,216931520,10910,10910,10910,10910,0
|
|
20230908,173000,216931520,10910,10910,10910,10910,0
|
|
20230908,172900,216931520,10910,10910,10910,10910,0
|
|
20230908,172800,216931520,10910,10910,10910,10910,0
|
|
20230908,172700,216931520,10910,10910,10910,10910,0
|
|
20230908,172600,216931520,10910,10910,10910,10910,0
|
|
20230908,172500,216931520,10910,10910,10910,10910,0
|
|
20230908,172400,216931520,10910,10910,10910,10910,0
|
|
20230908,172300,216931520,10910,10910,10910,10910,0
|
|
20230908,172200,216931520,10910,10910,10910,10910,0
|
|
20230908,172100,216931520,10910,10910,10910,10910,0
|
|
20230908,172000,216931520,10910,10910,10910,10910,0
|
|
20230908,171900,216931520,10910,10910,10910,10910,0
|
|
20230908,171800,216931520,10910,10910,10910,10910,0
|
|
20230908,171700,216931520,10910,10910,10910,10910,0
|
|
20230908,171600,216931520,10910,10910,10910,10910,0
|
|
20230908,171500,216931520,10910,10910,10910,10910,0
|
|
20230908,171400,216931520,10910,10910,10910,10910,0
|
|
20230908,171300,216931520,10910,10910,10910,10910,0
|
|
20230908,171200,216931520,10910,10910,10910,10910,0
|
|
20230908,171100,216931520,10910,10910,10910,10910,0
|
|
20230908,171000,216931520,10910,10910,10910,10910,0
|
|
20230908,170900,216931520,10910,10910,10910,10910,0
|
|
20230908,170800,216931520,10910,10910,10910,10910,0
|
|
20230908,170700,216931520,10910,10910,10910,10910,0
|
|
20230908,170600,216931520,10910,10910,10910,10910,0
|
|
20230908,170500,216931520,10910,10910,10910,10910,0
|
|
20230908,170400,216931520,10910,10910,10910,10910,1052
|
|
20230908,170300,216931520,10910,10910,10910,10910,0
|
|
20230908,170200,216931520,10910,10910,10910,10910,0
|
|
20230908,170100,216931520,10910,10910,10910,10910,0
|
|
20230908,170000,216931520,10910,10910,10910,10910,0
|
|
20230908,165900,216931520,10910,10910,10910,10910,0
|
|
20230908,165800,216931520,10910,10910,10910,10910,0
|
|
20230908,165700,216931520,10910,10910,10910,10910,0
|
|
20230908,165600,216931520,10910,10910,10910,10910,0
|
|
20230908,165500,216931520,10910,10910,10910,10910,0
|
|
20230908,165400,216931520,10910,10910,10910,10910,0
|
|
20230908,165300,216931520,10910,10910,10910,10910,0
|
|
20230908,165200,216931520,10910,10910,10910,10910,0
|
|
20230908,165100,216931520,10910,10910,10910,10910,0
|
|
20230908,165000,216931520,10910,10910,10910,10910,0
|
|
20230908,164900,216931520,10910,10910,10910,10910,0
|
|
20230908,164800,216931520,10910,10910,10910,10910,0
|
|
20230908,164700,216931520,10910,10910,10910,10910,0
|
|
20230908,164600,216931520,10910,10910,10910,10910,0
|
|
20230908,164500,216931520,10910,10910,10910,10910,0
|
|
20230908,164400,216931520,10910,10910,10910,10910,0
|
|
20230908,164300,216931520,10910,10910,10910,10910,0
|
|
20230908,164200,216931520,10910,10910,10910,10910,0
|
|
20230908,164100,216931520,10910,10910,10910,10910,0
|
|
20230908,164000,216931520,10910,10910,10910,10910,0
|
|
20230908,163900,216931520,10910,10910,10910,10910,0
|
|
20230908,163800,216931520,10910,10910,10910,10910,0
|
|
20230908,163700,216931520,10910,10910,10910,10910,0
|
|
20230908,163600,216931520,10910,10910,10910,10910,0
|
|
20230908,163500,216931520,10910,10910,10910,10910,0
|
|
20230908,163400,216931520,10910,10910,10910,10910,1052
|
|
20230908,163300,216931520,10910,10910,10910,10910,0
|
|
20230908,163200,216931520,10910,10910,10910,10910,0
|
|
20230908,163100,216931520,10910,10910,10910,10910,0
|
|
20230908,163000,216931520,10910,10910,10910,10910,0
|
|
20230908,162900,216931520,10910,10910,10910,10910,0
|
|
20230908,162800,216931520,10910,10910,10910,10910,0
|
|
20230908,162700,216931520,10910,10910,10910,10910,0
|
|
20230908,162600,216931520,10910,10910,10910,10910,0
|
|
20230908,162500,216931520,10910,10910,10910,10910,0
|
|
20230908,162400,216931520,10910,10910,10910,10910,0
|
|
20230908,162300,216931520,10910,10910,10910,10910,0
|
|
20230908,162200,216931520,10910,10910,10910,10910,0
|
|
20230908,162100,216931520,10910,10910,10910,10910,0
|
|
20230908,162000,216931520,10910,10910,10910,10910,0
|
|
20230908,161900,216931520,10910,10910,10910,10910,0
|
|
20230908,161800,216931520,10910,10910,10910,10910,0
|
|
20230908,161700,216931520,10910,10910,10910,10910,0
|
|
20230908,161600,216931520,10910,10910,10910,10910,0
|
|
20230908,161500,216931520,10910,10910,10910,10910,0
|
|
20230908,161400,216931520,10910,10910,10910,10910,0
|
|
20230908,161300,216931520,10910,10910,10910,10910,0
|
|
20230908,161200,216931520,10910,10910,10910,10910,0
|
|
20230908,161100,216931520,10910,10910,10910,10910,0
|
|
20230908,161000,216931520,10910,10910,10910,10910,0
|
|
20230908,160900,216931520,10910,10910,10910,10910,0
|
|
20230908,160800,216931520,10910,10910,10910,10910,0
|
|
20230908,160700,216931520,10910,10910,10910,10910,0
|
|
20230908,160600,216931520,10910,10910,10910,10910,0
|
|
20230908,160500,216931520,10910,10910,10910,10910,0
|
|
20230908,160400,216931520,10910,10910,10910,10910,1052
|
|
20230908,160300,216931520,10910,10910,10910,10910,0
|
|
20230908,160200,216931520,10910,10910,10910,10910,0
|
|
20230908,160100,216931520,10910,10910,10910,10910,0
|
|
20230908,160000,216931520,10910,10910,10910,10910,0
|
|
20230908,155900,216931520,10910,10910,10910,10910,0
|
|
20230908,155800,216931520,10910,10910,10910,10910,0
|
|
20230908,155700,216931520,10910,10910,10910,10910,0
|
|
20230908,155600,216931520,10910,10910,10910,10910,0
|
|
20230908,155500,216931520,10910,10910,10910,10910,0
|
|
20230908,155400,216931520,10910,10910,10910,10910,0
|
|
20230908,155300,216931520,10910,10910,10910,10910,0
|
|
20230908,155200,216931520,10910,10910,10910,10910,0
|
|
20230908,155100,216931520,10910,10910,10910,10910,0
|
|
20230908,155000,216931520,10910,10910,10910,10910,0
|
|
20230908,154900,216931520,10910,10910,10910,10910,0
|
|
20230908,154800,216931520,10910,10910,10910,10910,0
|
|
20230908,154700,216931520,10910,10910,10910,10910,0
|
|
20230908,154600,216931520,10910,10910,10910,10910,0
|
|
20230908,154500,216931520,10910,10910,10910,10910,0
|
|
20230908,154400,216931520,10910,10910,10910,10910,0
|
|
20230908,154300,216931520,10910,10910,10910,10910,0
|
|
20230908,154200,216931520,10910,10910,10910,10910,0
|
|
20230908,154100,216931520,10910,10910,10910,10910,0
|
|
20230908,154000,216931520,10910,10910,10910,10910,0
|
|
20230908,153900,216931520,10910,10910,10910,10910,0
|
|
20230908,153800,216931520,10910,10910,10910,10910,0
|
|
20230908,153700,216931520,10910,10910,10910,10910,0
|
|
20230908,153600,216931520,10910,10910,10910,10910,0
|
|
20230908,153500,216931520,10910,10910,10910,10910,0
|
|
20230908,153400,216931520,10910,10910,10910,10910,1052
|
|
20230908,153300,216931520,10910,10910,10910,10910,0
|
|
20230908,153200,216931520,10910,10910,10910,10910,0
|
|
20230908,153100,216931520,10910,10910,10910,10910,0
|
|
20230908,153000,216931520,10910,10910,10910,10910,1052
|
|
20230908,152900,205454200,10880,10880,10880,10880,0
|
|
20230908,152800,205454200,10880,10880,10880,10880,0
|
|
20230908,152700,205454200,10880,10880,10880,10880,0
|
|
20230908,152600,205454200,10880,10880,10880,10880,0
|
|
20230908,152500,205454200,10880,10880,10880,10880,0
|
|
20230908,152400,205454200,10880,10880,10880,10880,0
|
|
20230908,152300,205454200,10880,10880,10880,10880,0
|
|
20230908,152200,205454200,10880,10880,10880,10880,0
|
|
20230908,152100,205454200,10880,10880,10880,10880,0
|
|
20230908,152000,205454200,10880,10880,10880,10880,0
|
|
20230908,151900,205454200,10880,10880,10880,10880,0
|
|
20230908,151800,205454200,10880,10880,10880,10880,0
|
|
20230908,151700,205454200,10880,10890,10890,10880,670
|
|
20230908,151600,198164590,10900,10900,10900,10900,0
|
|
20230908,151500,198164590,10900,10900,10900,10900,1
|
|
20230908,151400,198153690,10900,10900,10900,10900,500
|
|
20230908,151300,192703690,10900,10900,10900,10900,0
|
|
20230908,151200,192703690,10900,10890,10900,10880,137
|
|
20230908,151100,191212610,10890,10890,10890,10890,341
|
|
20230908,151000,187499120,10890,10890,10890,10890,400
|
|
20230908,150900,183143120,10880,10880,10880,10870,227
|
|
20230908,150800,180673530,10890,10890,10890,10890,0
|
|
20230908,150700,180673530,10890,10890,10890,10890,0
|
|
20230908,150600,180673530,10890,10890,10890,10890,0
|
|
20230908,150500,180673530,10890,10890,10890,10890,0
|
|
20230908,150400,180673530,10890,10890,10890,10890,0
|
|
20230908,150300,180673530,10890,10870,10890,10870,39
|
|
20230908,150200,180249580,10870,10870,10870,10870,0
|
|
20230908,150100,180249580,10870,10870,10870,10870,0
|
|
20230908,150000,180249580,10870,10870,10870,10870,0
|
|
20230908,145900,180249580,10870,10880,10880,10870,15
|
|
20230908,145800,180086520,10880,10880,10880,10880,0
|
|
20230908,145700,180086520,10880,10880,10880,10880,0
|
|
20230908,145600,180086520,10880,10880,10880,10880,92
|
|
20230908,145500,179085560,10880,10880,10880,10880,0
|
|
20230908,145400,179085560,10880,10880,10880,10880,0
|
|
20230908,145300,179085560,10880,10880,10880,10880,0
|
|
20230908,145200,179085560,10880,10880,10880,10880,5
|
|
20230908,145100,179031160,10880,10880,10880,10880,0
|
|
20230908,145000,179031160,10880,10880,10880,10880,0
|
|
20230908,144900,179031160,10880,10880,10880,10880,0
|
|
20230908,144800,179031160,10880,10880,10880,10880,0
|
|
20230908,144700,179031160,10880,10880,10880,10880,0
|
|
20230908,144600,179031160,10880,10880,10880,10880,0
|
|
20230908,144500,179031160,10880,10880,10880,10880,0
|
|
20230908,144400,179031160,10880,10880,10880,10880,74
|
|
20230908,144300,178226040,10880,10880,10880,10880,0
|
|
20230908,144200,178226040,10880,10880,10880,10880,0
|
|
20230908,144100,178226040,10880,10880,10880,10880,0
|
|
20230908,144000,178226040,10880,10880,10880,10880,234
|
|
20230908,143900,175680120,10880,10880,10880,10880,0
|
|
20230908,143800,175680120,10880,10880,10880,10880,0
|
|
20230908,143700,175680120,10880,10880,10880,10880,1
|
|
20230908,143600,175669240,10860,10860,10860,10860,0
|
|
20230908,143500,175669240,10860,10870,10870,10860,126
|
|
20230908,143400,174299730,10880,10880,10880,10880,0
|
|
20230908,143300,174299730,10880,10880,10880,10880,0
|
|
20230908,143200,174299730,10880,10880,10880,10880,1
|
|
20230908,143100,174288850,10880,10880,10880,10880,0
|
|
20230908,143000,174288850,10880,10880,10880,10880,0
|
|
20230908,142900,174288850,10880,10880,10880,10880,0
|
|
20230908,142800,174288850,10880,10880,10880,10880,1
|
|
20230908,142700,174277970,10850,10850,10850,10850,0
|
|
20230908,142600,174277970,10850,10850,10850,10850,0
|
|
20230908,142500,174277970,10850,10850,10850,10850,0
|
|
20230908,142400,174277970,10850,10850,10850,10850,0
|
|
20230908,142300,174277970,10850,10850,10850,10850,0
|
|
20230908,142200,174277970,10850,10850,10850,10850,0
|
|
20230908,142100,174277970,10850,10870,10870,10850,486
|
|
20230908,142000,168998000,10870,10870,10870,10870,0
|
|
20230908,141900,168998000,10870,10870,10870,10870,0
|
|
20230908,141800,168998000,10870,10870,10870,10870,0
|
|
20230908,141700,168998000,10870,10870,10870,10870,0
|
|
20230908,141600,168998000,10870,10870,10870,10870,0
|
|
20230908,141500,168998000,10870,10870,10870,10870,0
|
|
20230908,141400,168998000,10870,10870,10870,10870,0
|
|
20230908,141300,168998000,10870,10870,10870,10870,10
|
|
20230908,141200,168889300,10870,10870,10870,10870,5
|
|
20230908,141100,168834950,10860,10860,10860,10860,0
|
|
20230908,141000,168834950,10860,10860,10860,10860,0
|
|
20230908,140900,168834950,10860,10860,10860,10860,0
|
|
20230908,140800,168834950,10860,10860,10860,10860,0
|
|
20230908,140700,168834950,10860,10860,10860,10860,0
|
|
20230908,140600,168834950,10860,10860,10860,10860,42
|
|
20230908,140500,168378830,10860,10860,10860,10860,85
|
|
20230908,140400,167455730,10860,10860,10860,10860,200
|
|
20230908,140300,165283730,10860,10860,10860,10860,139
|
|
20230908,140200,163774190,10860,10860,10860,10860,164
|
|
20230908,140100,161993150,10860,10860,10860,10860,0
|
|
20230908,140000,161993150,10860,10860,10860,10860,0
|
|
20230908,135900,161993150,10860,10860,10860,10860,0
|
|
20230908,135800,161993150,10860,10860,10860,10860,0
|
|
20230908,135700,161993150,10860,10860,10860,10860,0
|
|
20230908,135600,161993150,10860,10860,10860,10860,3
|
|
20230908,135500,161960570,10850,10850,10850,10850,1
|
|
20230908,135400,161949720,10850,10850,10850,10850,50
|
|
20230908,135300,161407220,10860,10860,10860,10860,0
|
|
20230908,135200,161407220,10860,10860,10860,10860,0
|
|
20230908,135100,161407220,10860,10860,10860,10860,0
|
|
20230908,135000,161407220,10860,10860,10860,10860,48
|
|
20230908,134900,160885940,10850,10840,10850,10840,211
|
|
20230908,134800,158597590,10850,10850,10850,10850,1
|
|
20230908,134700,158586740,10840,10840,10840,10840,100
|
|
20230908,134600,157502740,10830,10830,10830,10830,0
|
|
20230908,134500,157502740,10830,10830,10830,10830,0
|
|
20230908,134400,157502740,10830,10830,10830,10830,0
|
|
20230908,134300,157502740,10830,10830,10830,10830,0
|
|
20230908,134200,157502740,10830,10830,10830,10830,0
|
|
20230908,134100,157502740,10830,10830,10830,10830,0
|
|
20230908,134000,157502740,10830,10830,10830,10830,0
|
|
20230908,133900,157502740,10830,10830,10830,10830,0
|
|
20230908,133800,157502740,10830,10830,10830,10830,0
|
|
20230908,133700,157502740,10830,10830,10830,10830,10
|
|
20230908,133600,157394440,10850,10850,10850,10850,0
|
|
20230908,133500,157394440,10850,10850,10850,10850,0
|
|
20230908,133400,157394440,10850,10850,10850,10850,0
|
|
20230908,133300,157394440,10850,10850,10850,10850,0
|
|
20230908,133200,157394440,10850,10850,10850,10850,0
|
|
20230908,133100,157394440,10850,10850,10850,10850,0
|
|
20230908,133000,157394440,10850,10850,10850,10850,1
|
|
20230908,132900,157383590,10840,10850,10850,10840,114
|
|
20230908,132800,156147330,10850,10850,10850,10850,63
|
|
20230908,132700,155463780,10850,10850,10850,10850,0
|
|
20230908,132600,155463780,10850,10850,10850,10850,17
|
|
20230908,132500,155279330,10850,10850,10850,10850,0
|
|
20230908,132400,155279330,10850,10850,10850,10850,0
|
|
20230908,132300,155279330,10850,10850,10850,10850,0
|
|
20230908,132200,155279330,10850,10850,10850,10850,185
|
|
20230908,132100,153272080,10850,10850,10850,10850,1
|
|
20230908,132000,153261230,10840,10840,10840,10840,0
|
|
20230908,131900,153261230,10840,10840,10840,10840,27
|
|
20230908,131800,152968550,10840,10840,10840,10840,0
|
|
20230908,131700,152968550,10840,10840,10840,10840,0
|
|
20230908,131600,152968550,10840,10840,10840,10840,0
|
|
20230908,131500,152968550,10840,10840,10840,10840,0
|
|
20230908,131400,152968550,10840,10840,10840,10840,9
|
|
20230908,131300,152870990,10830,10830,10830,10830,0
|
|
20230908,131200,152870990,10830,10830,10830,10830,100
|
|
20230908,131100,151787990,10850,10850,10850,10850,0
|
|
20230908,131000,151787990,10850,10850,10850,10850,0
|
|
20230908,130900,151787990,10850,10850,10850,10850,0
|
|
20230908,130800,151787990,10850,10850,10850,10850,0
|
|
20230908,130700,151787990,10850,10850,10850,10850,0
|
|
20230908,130600,151787990,10850,10850,10850,10850,2
|
|
20230908,130500,151766290,10850,10850,10850,10850,0
|
|
20230908,130400,151766290,10850,10850,10850,10850,0
|
|
20230908,130300,151766290,10850,10850,10850,10850,0
|
|
20230908,130200,151766290,10850,10850,10850,10850,3
|
|
20230908,130100,151733740,10850,10850,10850,10850,0
|
|
20230908,130000,151733740,10850,10840,10850,10840,159
|
|
20230908,125900,150010170,10830,10830,10830,10830,0
|
|
20230908,125800,150010170,10830,10830,10830,10830,312
|
|
20230908,125700,146631210,10820,10820,10820,10820,209
|
|
20230908,125600,144369830,10830,10830,10830,10830,1
|
|
20230908,125500,144359000,10820,10820,10820,10820,5
|
|
20230908,125400,144304900,10830,10830,10830,10830,0
|
|
20230908,125300,144304900,10830,10830,10830,10830,0
|
|
20230908,125200,144304900,10830,10830,10830,10830,0
|
|
20230908,125100,144304900,10830,10830,10830,10830,1
|
|
20230908,125000,144294070,10830,10830,10830,10830,0
|
|
20230908,124900,144294070,10830,10830,10830,10830,0
|
|
20230908,124800,144294070,10830,10820,10830,10820,2
|
|
20230908,124700,144272420,10820,10820,10820,10820,0
|
|
20230908,124600,144272420,10820,10820,10820,10820,50
|
|
20230908,124500,143731420,10830,10810,10830,10810,527
|
|
20230908,124400,138030500,10820,10820,10820,10820,0
|
|
20230908,124300,138030500,10820,10820,10820,10820,0
|
|
20230908,124200,138030500,10820,10820,10820,10820,0
|
|
20230908,124100,138030500,10820,10820,10820,10820,0
|
|
20230908,124000,138030500,10820,10820,10820,10820,0
|
|
20230908,123900,138030500,10820,10820,10820,10820,0
|
|
20230908,123800,138030500,10820,10820,10820,10820,0
|
|
20230908,123700,138030500,10820,10820,10820,10820,0
|
|
20230908,123600,138030500,10820,10820,10820,10820,0
|
|
20230908,123500,138030500,10820,10820,10820,10820,55
|
|
20230908,123400,137435400,10820,10820,10820,10820,0
|
|
20230908,123300,137435400,10820,10820,10820,10820,0
|
|
20230908,123200,137435400,10820,10820,10820,10820,30
|
|
20230908,123100,137110800,10820,10840,10840,10790,140
|
|
20230908,123000,135597990,10830,10830,10830,10830,0
|
|
20230908,122900,135597990,10830,10830,10830,10830,0
|
|
20230908,122800,135597990,10830,10830,10830,10830,0
|
|
20230908,122700,135597990,10830,10830,10840,10830,870
|
|
20230908,122600,126173230,10830,10830,10830,10830,0
|
|
20230908,122500,126173230,10830,10830,10830,10830,0
|
|
20230908,122400,126173230,10830,10830,10830,10830,0
|
|
20230908,122300,126173230,10830,10830,10830,10830,0
|
|
20230908,122200,126173230,10830,10830,10830,10830,0
|
|
20230908,122100,126173230,10830,10830,10830,10830,0
|
|
20230908,122000,126173230,10830,10830,10830,10830,1
|
|
20230908,121900,126162400,10840,10810,10840,10800,101
|
|
20230908,121800,125070990,10840,10840,10840,10840,0
|
|
20230908,121700,125070990,10840,10840,10840,10840,0
|
|
20230908,121600,125070990,10840,10840,10840,10840,0
|
|
20230908,121500,125070990,10840,10840,10840,10840,0
|
|
20230908,121400,125070990,10840,10840,10840,10840,1
|
|
20230908,121300,125060150,10840,10840,10840,10840,1
|
|
20230908,121200,125049310,10820,10820,10820,10820,0
|
|
20230908,121100,125049310,10820,10820,10820,10820,0
|
|
20230908,121000,125049310,10820,10810,10820,10810,60
|
|
20230908,120900,124400170,10820,10830,10830,10820,77
|
|
20230908,120800,123566860,10830,10830,10830,10830,3
|
|
20230908,120700,123534370,10840,10840,10840,10840,0
|
|
20230908,120600,123534370,10840,10840,10840,10840,0
|
|
20230908,120500,123534370,10840,10840,10840,10840,170
|
|
20230908,120400,121691570,10840,10840,10840,10840,0
|
|
20230908,120300,121691570,10840,10840,10840,10840,0
|
|
20230908,120200,121691570,10840,10840,10840,10840,0
|
|
20230908,120100,121691570,10840,10840,10840,10840,1
|
|
20230908,120000,121680730,10840,10840,10840,10840,1
|
|
20230908,115900,121669890,10840,10840,10840,10840,0
|
|
20230908,115800,121669890,10840,10840,10840,10840,2
|
|
20230908,115700,121648210,10830,10820,10830,10820,319
|
|
20230908,115600,118193940,10830,10830,10830,10830,0
|
|
20230908,115500,118193940,10830,10830,10830,10830,0
|
|
20230908,115400,118193940,10830,10830,10830,10830,0
|
|
20230908,115300,118193940,10830,10830,10830,10830,1
|
|
20230908,115200,118183110,10820,10820,10820,10820,31
|
|
20230908,115100,117847690,10820,10830,10830,10820,52
|
|
20230908,115000,117284870,10830,10830,10830,10830,2
|
|
20230908,114900,117263210,10840,10820,10840,10820,324
|
|
20230908,114800,113753820,10820,10820,10820,10820,0
|
|
20230908,114700,113753820,10820,10800,10820,10800,1568
|
|
20230908,114600,96803950,10800,10800,10800,10800,0
|
|
20230908,114500,96803950,10800,10800,10800,10800,0
|
|
20230908,114400,96803950,10800,10810,10810,10800,8
|
|
20230908,114300,96717540,10810,10780,10810,10780,230
|
|
20230908,114200,94238050,10780,10780,10780,10780,0
|
|
20230908,114100,94238050,10780,10780,10780,10780,0
|
|
20230908,114000,94238050,10780,10800,10800,10780,1000
|
|
20230908,113900,83456530,10800,10800,10800,10800,0
|
|
20230908,113800,83456530,10800,10800,10800,10800,0
|
|
20230908,113700,83456530,10800,10800,10800,10800,0
|
|
20230908,113600,83456530,10800,10800,10800,10800,0
|
|
20230908,113500,83456530,10800,10800,10800,10800,0
|
|
20230908,113400,83456530,10800,10800,10800,10800,0
|
|
20230908,113300,83456530,10800,10800,10800,10800,0
|
|
20230908,113200,83456530,10800,10800,10800,10800,0
|
|
20230908,113100,83456530,10800,10800,10800,10800,0
|
|
20230908,113000,83456530,10800,10800,10800,10800,8
|
|
20230908,112900,83370130,10800,10780,10800,10780,167
|
|
20230908,112800,81567070,10790,10790,10790,10790,3
|
|
20230908,112700,81534700,10790,10790,10790,10790,0
|
|
20230908,112600,81534700,10790,10790,10790,10790,0
|
|
20230908,112500,81534700,10790,10790,10790,10790,0
|
|
20230908,112400,81534700,10790,10810,10810,10790,60
|
|
20230908,112300,80886940,10810,10810,10810,10810,0
|
|
20230908,112200,80886940,10810,10810,10810,10810,412
|
|
20230908,112100,76433220,10810,10800,10810,10800,476
|
|
20230908,112000,71292160,10790,10790,10790,10790,309
|
|
20230908,111900,67958050,10790,10790,10790,10790,175
|
|
20230908,111800,66069800,10790,10780,10790,10780,781
|
|
20230908,111700,57644070,10780,10780,10780,10780,0
|
|
20230908,111600,57644070,10780,10780,10780,10780,0
|
|
20230908,111500,57644070,10780,10780,10780,10780,0
|
|
20230908,111400,57644070,10780,10780,10780,10780,0
|
|
20230908,111300,57644070,10780,10780,10780,10780,0
|
|
20230908,111200,57644070,10780,10780,10780,10780,0
|
|
20230908,111100,57644070,10780,10780,10780,10780,0
|
|
20230908,111000,57644070,10780,10780,10780,10780,8
|
|
20230908,110900,57557830,10780,10780,10780,10780,3
|
|
20230908,110800,57525490,10760,10760,10760,10760,0
|
|
20230908,110700,57525490,10760,10760,10760,10760,0
|
|
20230908,110600,57525490,10760,10760,10760,10760,229
|
|
20230908,110500,55061450,10780,10780,10780,10780,0
|
|
20230908,110400,55061450,10780,10780,10780,10780,0
|
|
20230908,110300,55061450,10780,10770,10780,10770,101
|
|
20230908,110200,53973580,10760,10760,10760,10760,55
|
|
20230908,110100,53381780,10760,10760,10760,10760,0
|
|
20230908,110000,53381780,10760,10760,10760,10760,0
|
|
20230908,105900,53381780,10760,10760,10760,10760,0
|
|
20230908,105800,53381780,10760,10760,10760,10760,0
|
|
20230908,105700,53381780,10760,10760,10760,10760,0
|
|
20230908,105600,53381780,10760,10760,10760,10760,0
|
|
20230908,105500,53381780,10760,10760,10760,10760,0
|
|
20230908,105400,53381780,10760,10760,10760,10760,0
|
|
20230908,105300,53381780,10760,10760,10760,10760,1
|
|
20230908,105200,53371020,10760,10760,10760,10760,10
|
|
20230908,105100,53263420,10760,10760,10760,10760,0
|
|
20230908,105000,53263420,10760,10760,10760,10760,0
|
|
20230908,104900,53263420,10760,10760,10760,10760,0
|
|
20230908,104800,53263420,10760,10760,10760,10760,0
|
|
20230908,104700,53263420,10760,10760,10760,10760,1
|
|
20230908,104600,53252660,10750,10750,10750,10750,0
|
|
20230908,104500,53252660,10750,10750,10750,10750,0
|
|
20230908,104400,53252660,10750,10750,10750,10750,0
|
|
20230908,104300,53252660,10750,10750,10750,10750,0
|
|
20230908,104200,53252660,10750,10750,10750,10750,0
|
|
20230908,104100,53252660,10750,10750,10760,10750,102
|
|
20230908,104000,52155790,10740,10740,10740,10740,17
|
|
20230908,103900,51973210,10740,10740,10740,10740,0
|
|
20230908,103800,51973210,10740,10740,10740,10740,0
|
|
20230908,103700,51973210,10740,10740,10740,10740,81
|
|
20230908,103600,51103270,10740,10740,10740,10740,0
|
|
20230908,103500,51103270,10740,10740,10740,10740,0
|
|
20230908,103400,51103270,10740,10740,10750,10740,185
|
|
20230908,103300,49116340,10730,10730,10730,10730,0
|
|
20230908,103200,49116340,10730,10730,10730,10730,51
|
|
20230908,103100,48569110,10720,10720,10720,10720,2
|
|
20230908,103000,48547670,10720,10720,10720,10720,53
|
|
20230908,102900,47979510,10720,10720,10720,10720,3
|
|
20230908,102800,47947350,10720,10720,10720,10720,157
|
|
20230908,102700,46264310,10720,10720,10720,10720,62
|
|
20230908,102600,45599670,10720,10720,10720,10720,150
|
|
20230908,102500,43991670,10720,10720,10720,10720,44
|
|
20230908,102400,43519990,10720,10710,10720,10710,145
|
|
20230908,102300,41966030,10710,10710,10710,10710,3
|
|
20230908,102200,41933900,10710,10710,10710,10710,3
|
|
20230908,102100,41901770,10710,10710,10710,10710,23
|
|
20230908,102000,41655440,10710,10710,10710,10710,28
|
|
20230908,101900,41355560,10700,10700,10700,10700,101
|
|
20230908,101800,40274860,10700,10700,10700,10700,1
|
|
20230908,101700,40264160,10700,10700,10700,10700,2
|
|
20230908,101600,40242760,10700,10700,10700,10700,2
|
|
20230908,101500,40221360,10700,10700,10700,10700,35
|
|
20230908,101400,39846860,10700,10700,10700,10700,0
|
|
20230908,101300,39846860,10700,10700,10700,10700,0
|
|
20230908,101200,39846860,10700,10700,10700,10700,0
|
|
20230908,101100,39846860,10700,10700,10700,10700,0
|
|
20230908,101000,39846860,10700,10700,10700,10700,0
|
|
20230908,100900,39846860,10700,10700,10700,10700,1
|
|
20230908,100800,39836160,10700,10700,10700,10700,0
|
|
20230908,100700,39836160,10700,10700,10700,10700,0
|
|
20230908,100600,39836160,10700,10700,10700,10700,220
|
|
20230908,100500,37482160,10700,10700,10700,10700,200
|
|
20230908,100400,35342160,10710,10710,10710,10710,27
|
|
20230908,100300,35052990,10710,10710,10710,10710,3
|
|
20230908,100200,35020860,10710,10710,10710,10710,50
|
|
20230908,100100,34485360,10700,10700,10700,10700,0
|
|
20230908,100000,34485360,10700,10700,10700,10700,0
|
|
20230908,095900,34485360,10700,10700,10700,10700,0
|
|
20230908,095800,34485360,10700,10700,10700,10700,44
|
|
20230908,095700,34014560,10700,10700,10700,10700,0
|
|
20230908,095600,34014560,10700,10700,10700,10700,531
|
|
20230908,095500,28332860,10690,10690,10690,10690,87
|
|
20230908,095400,27402830,10690,10690,10690,10690,0
|
|
20230908,095300,27402830,10690,10690,10690,10690,0
|
|
20230908,095200,27402830,10690,10690,10690,10690,13
|
|
20230908,095100,27263860,10680,10680,10680,10680,300
|
|
20230908,095000,24059860,10680,10680,10680,10680,244
|
|
20230908,094900,21453940,10680,10680,10680,10680,389
|
|
20230908,094800,17299420,10680,10680,10680,10680,0
|
|
20230908,094700,17299420,10680,10690,10690,10680,33
|
|
20230908,094600,16946850,10680,10680,10680,10680,75
|
|
20230908,094500,16145850,10680,10680,10680,10680,2
|
|
20230908,094400,16124490,10680,10680,10680,10680,1
|
|
20230908,094300,16113810,10680,10680,10680,10680,0
|
|
20230908,094200,16113810,10680,10680,10680,10680,1
|
|
20230908,094100,16103130,10680,10680,10680,10680,0
|
|
20230908,094000,16103130,10680,10680,10680,10680,0
|
|
20230908,093900,16103130,10680,10680,10680,10680,18
|
|
20230908,093800,15910890,10670,10670,10670,10670,45
|
|
20230908,093700,15430740,10680,10680,10680,10680,0
|
|
20230908,093600,15430740,10680,10680,10680,10680,0
|
|
20230908,093500,15430740,10680,10680,10680,10680,1
|
|
20230908,093400,15420060,10680,10680,10680,10680,20
|
|
20230908,093300,15206460,10680,10680,10680,10680,10
|
|
20230908,093200,15099660,10680,10680,10680,10680,5
|
|
20230908,093100,15046260,10700,10700,10700,10700,21
|
|
20230908,093000,14821560,10690,10690,10690,10690,0
|
|
20230908,092900,14821560,10690,10690,10690,10690,0
|
|
20230908,092800,14821560,10690,10690,10690,10690,0
|
|
20230908,092700,14821560,10690,10690,10690,10690,32
|
|
20230908,092600,14479480,10690,10690,10690,10690,1
|
|
20230908,092500,14468790,10690,10690,10690,10690,0
|
|
20230908,092400,14468790,10690,10690,10690,10690,1
|
|
20230908,092300,14458100,10680,10690,10690,10680,6
|
|
20230908,092200,14394010,10690,10690,10690,10690,132
|
|
20230908,092100,12982930,10690,10690,10690,10690,50
|
|
20230908,092000,12448430,10700,10700,10700,10700,0
|
|
20230908,091900,12448430,10700,10700,10700,10700,6
|
|
20230908,091800,12384230,10700,10700,10700,10700,47
|
|
20230908,091700,11881330,10690,10680,10690,10680,154
|
|
20230908,091600,10236070,10690,10690,10690,10690,2
|
|
20230908,091500,10214690,10690,10690,10690,10690,0
|
|
20230908,091400,10214690,10690,10690,10690,10690,0
|
|
20230908,091300,10214690,10690,10690,10690,10690,53
|
|
20230908,091200,9648120,10700,10700,10700,10700,3
|
|
20230908,091100,9616020,10690,10690,10690,10690,47
|
|
20230908,091000,9113590,10690,10690,10690,10690,0
|
|
20230908,090900,9113590,10690,10690,10690,10690,14
|
|
20230908,090800,8963930,10710,10700,10710,10700,275
|
|
20230908,090700,6019190,10690,10680,10690,10680,76
|
|
20230908,090600,5207010,10680,10670,10680,10670,84
|
|
20230908,090500,4310390,10660,10660,10660,10660,0
|
|
20230908,090400,4310390,10660,10660,10660,10660,43
|
|
20230908,090300,3852010,10650,10650,10650,10650,30
|
|
20230908,090200,3532510,10650,10650,10650,10650,1
|
|
20230908,090100,3521860,10660,10660,10660,10660,1
|
|
20230908,090000,3511200,10640,10640,10640,10640,330
|