661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,195800,245483360,13870,13870,13870,13870,281
|
|
20230825,195700,245483360,13870,13870,13870,13870,0
|
|
20230825,195600,245483360,13870,13870,13870,13870,0
|
|
20230825,195500,245483360,13870,13870,13870,13870,0
|
|
20230825,195400,245483360,13870,13870,13870,13870,0
|
|
20230825,195300,245483360,13870,13870,13870,13870,0
|
|
20230825,195200,245483360,13870,13870,13870,13870,0
|
|
20230825,195100,245483360,13870,13870,13870,13870,0
|
|
20230825,195000,245483360,13870,13870,13870,13870,0
|
|
20230825,194900,245483360,13870,13870,13870,13870,0
|
|
20230825,194800,245483360,13870,13870,13870,13870,0
|
|
20230825,194700,245483360,13870,13870,13870,13870,0
|
|
20230825,194600,245483360,13870,13870,13870,13870,0
|
|
20230825,194500,245483360,13870,13870,13870,13870,0
|
|
20230825,194400,245483360,13870,13870,13870,13870,0
|
|
20230825,194300,245483360,13870,13870,13870,13870,0
|
|
20230825,194200,245483360,13870,13870,13870,13870,0
|
|
20230825,194100,245483360,13870,13870,13870,13870,0
|
|
20230825,194000,245483360,13870,13870,13870,13870,0
|
|
20230825,193900,245483360,13870,13870,13870,13870,0
|
|
20230825,193800,245483360,13870,13870,13870,13870,0
|
|
20230825,193700,245483360,13870,13870,13870,13870,0
|
|
20230825,193600,245483360,13870,13870,13870,13870,0
|
|
20230825,193500,245483360,13870,13870,13870,13870,0
|
|
20230825,193400,245483360,13870,13870,13870,13870,0
|
|
20230825,193300,245483360,13870,13870,13870,13870,0
|
|
20230825,193200,245483360,13870,13870,13870,13870,0
|
|
20230825,193100,245483360,13870,13870,13870,13870,0
|
|
20230825,193000,245483360,13870,13870,13870,13870,0
|
|
20230825,192900,245483360,13870,13870,13870,13870,0
|
|
20230825,192800,245483360,13870,13870,13870,13870,281
|
|
20230825,192700,245483360,13870,13870,13870,13870,0
|
|
20230825,192600,245483360,13870,13870,13870,13870,0
|
|
20230825,192500,245483360,13870,13870,13870,13870,0
|
|
20230825,192400,245483360,13870,13870,13870,13870,0
|
|
20230825,192300,245483360,13870,13870,13870,13870,0
|
|
20230825,192200,245483360,13870,13870,13870,13870,0
|
|
20230825,192100,245483360,13870,13870,13870,13870,0
|
|
20230825,192000,245483360,13870,13870,13870,13870,0
|
|
20230825,191900,245483360,13870,13870,13870,13870,0
|
|
20230825,191800,245483360,13870,13870,13870,13870,0
|
|
20230825,191700,245483360,13870,13870,13870,13870,0
|
|
20230825,191600,245483360,13870,13870,13870,13870,0
|
|
20230825,191500,245483360,13870,13870,13870,13870,0
|
|
20230825,191400,245483360,13870,13870,13870,13870,0
|
|
20230825,191300,245483360,13870,13870,13870,13870,0
|
|
20230825,191200,245483360,13870,13870,13870,13870,0
|
|
20230825,191100,245483360,13870,13870,13870,13870,0
|
|
20230825,191000,245483360,13870,13870,13870,13870,0
|
|
20230825,190900,245483360,13870,13870,13870,13870,0
|
|
20230825,190800,245483360,13870,13870,13870,13870,0
|
|
20230825,190700,245483360,13870,13870,13870,13870,0
|
|
20230825,190600,245483360,13870,13870,13870,13870,0
|
|
20230825,190500,245483360,13870,13870,13870,13870,0
|
|
20230825,190400,245483360,13870,13870,13870,13870,0
|
|
20230825,190300,245483360,13870,13870,13870,13870,0
|
|
20230825,190200,245483360,13870,13870,13870,13870,0
|
|
20230825,190100,245483360,13870,13870,13870,13870,0
|
|
20230825,190000,245483360,13870,13870,13870,13870,0
|
|
20230825,185900,245483360,13870,13870,13870,13870,0
|
|
20230825,185800,245483360,13870,13870,13870,13870,281
|
|
20230825,185700,245483360,13870,13870,13870,13870,0
|
|
20230825,185600,245483360,13870,13870,13870,13870,0
|
|
20230825,185500,245483360,13870,13870,13870,13870,0
|
|
20230825,185400,245483360,13870,13870,13870,13870,0
|
|
20230825,185300,245483360,13870,13870,13870,13870,0
|
|
20230825,185200,245483360,13870,13870,13870,13870,0
|
|
20230825,185100,245483360,13870,13870,13870,13870,0
|
|
20230825,185000,245483360,13870,13870,13870,13870,0
|
|
20230825,184900,245483360,13870,13870,13870,13870,0
|
|
20230825,184800,245483360,13870,13870,13870,13870,0
|
|
20230825,184700,245483360,13870,13870,13870,13870,0
|
|
20230825,184600,245483360,13870,13870,13870,13870,0
|
|
20230825,184500,245483360,13870,13870,13870,13870,0
|
|
20230825,184400,245483360,13870,13870,13870,13870,0
|
|
20230825,184300,245483360,13870,13870,13870,13870,0
|
|
20230825,184200,245483360,13870,13870,13870,13870,0
|
|
20230825,184100,245483360,13870,13870,13870,13870,0
|
|
20230825,184000,245483360,13870,13870,13870,13870,0
|
|
20230825,183900,245483360,13870,13870,13870,13870,0
|
|
20230825,183800,245483360,13870,13870,13870,13870,0
|
|
20230825,183700,245483360,13870,13870,13870,13870,0
|
|
20230825,183600,245483360,13870,13870,13870,13870,0
|
|
20230825,183500,245483360,13870,13870,13870,13870,0
|
|
20230825,183400,245483360,13870,13870,13870,13870,0
|
|
20230825,183300,245483360,13870,13870,13870,13870,0
|
|
20230825,183200,245483360,13870,13870,13870,13870,0
|
|
20230825,183100,245483360,13870,13870,13870,13870,0
|
|
20230825,183000,245483360,13870,13870,13870,13870,0
|
|
20230825,182900,245483360,13870,13870,13870,13870,0
|
|
20230825,182800,245483360,13870,13870,13870,13870,281
|
|
20230825,182700,245483360,13870,13870,13870,13870,0
|
|
20230825,182600,245483360,13870,13870,13870,13870,0
|
|
20230825,182500,245483360,13870,13870,13870,13870,0
|
|
20230825,182400,245483360,13870,13870,13870,13870,0
|
|
20230825,182300,245483360,13870,13870,13870,13870,0
|
|
20230825,182200,245483360,13870,13870,13870,13870,0
|
|
20230825,182100,245483360,13870,13870,13870,13870,0
|
|
20230825,182000,245483360,13870,13870,13870,13870,0
|
|
20230825,181900,245483360,13870,13870,13870,13870,0
|
|
20230825,181800,245483360,13870,13870,13870,13870,0
|
|
20230825,181700,245483360,13870,13870,13870,13870,0
|
|
20230825,181600,245483360,13870,13870,13870,13870,0
|
|
20230825,181500,245483360,13870,13870,13870,13870,0
|
|
20230825,181400,245483360,13870,13870,13870,13870,0
|
|
20230825,181300,245483360,13870,13870,13870,13870,0
|
|
20230825,181200,245483360,13870,13870,13870,13870,0
|
|
20230825,181100,245483360,13870,13870,13870,13870,0
|
|
20230825,181000,245483360,13870,13870,13870,13870,0
|
|
20230825,180900,245483360,13870,13870,13870,13870,0
|
|
20230825,180800,245483360,13870,13870,13870,13870,0
|
|
20230825,180700,245483360,13870,13870,13870,13870,0
|
|
20230825,180600,245483360,13870,13870,13870,13870,0
|
|
20230825,180500,245483360,13870,13870,13870,13870,0
|
|
20230825,180400,245483360,13870,13870,13870,13870,0
|
|
20230825,180300,245483360,13870,13870,13870,13870,0
|
|
20230825,180200,245483360,13870,13870,13870,13870,0
|
|
20230825,180100,245483360,13870,13870,13870,13870,0
|
|
20230825,180000,245483360,13870,13870,13870,13870,0
|
|
20230825,175900,245483360,13870,13870,13870,13870,0
|
|
20230825,175800,245483360,13870,13870,13870,13870,281
|
|
20230825,175700,245483360,13870,13870,13870,13870,0
|
|
20230825,175600,245483360,13870,13870,13870,13870,0
|
|
20230825,175500,245483360,13870,13870,13870,13870,0
|
|
20230825,175400,245483360,13870,13870,13870,13870,0
|
|
20230825,175300,245483360,13870,13870,13870,13870,0
|
|
20230825,175200,245483360,13870,13870,13870,13870,0
|
|
20230825,175100,245483360,13870,13870,13870,13870,0
|
|
20230825,175000,245483360,13870,13870,13870,13870,0
|
|
20230825,174900,245483360,13870,13870,13870,13870,0
|
|
20230825,174800,245483360,13870,13870,13870,13870,0
|
|
20230825,174700,245483360,13870,13870,13870,13870,0
|
|
20230825,174600,245483360,13870,13870,13870,13870,0
|
|
20230825,174500,245483360,13870,13870,13870,13870,0
|
|
20230825,174400,245483360,13870,13870,13870,13870,0
|
|
20230825,174300,245483360,13870,13870,13870,13870,0
|
|
20230825,174200,245483360,13870,13870,13870,13870,0
|
|
20230825,174100,245483360,13870,13870,13870,13870,0
|
|
20230825,174000,245483360,13870,13870,13870,13870,0
|
|
20230825,173900,245483360,13870,13870,13870,13870,0
|
|
20230825,173800,245483360,13870,13870,13870,13870,0
|
|
20230825,173700,245483360,13870,13870,13870,13870,0
|
|
20230825,173600,245483360,13870,13870,13870,13870,0
|
|
20230825,173500,245483360,13870,13870,13870,13870,0
|
|
20230825,173400,245483360,13870,13870,13870,13870,0
|
|
20230825,173300,245483360,13870,13870,13870,13870,0
|
|
20230825,173200,245483360,13870,13870,13870,13870,0
|
|
20230825,173100,245483360,13870,13870,13870,13870,0
|
|
20230825,173000,245483360,13870,13870,13870,13870,0
|
|
20230825,172900,245483360,13870,13870,13870,13870,0
|
|
20230825,172800,245483360,13870,13870,13870,13870,281
|
|
20230825,172700,245483360,13870,13870,13870,13870,0
|
|
20230825,172600,245483360,13870,13870,13870,13870,0
|
|
20230825,172500,245483360,13870,13870,13870,13870,0
|
|
20230825,172400,245483360,13870,13870,13870,13870,0
|
|
20230825,172300,245483360,13870,13870,13870,13870,0
|
|
20230825,172200,245483360,13870,13870,13870,13870,0
|
|
20230825,172100,245483360,13870,13870,13870,13870,0
|
|
20230825,172000,245483360,13870,13870,13870,13870,0
|
|
20230825,171900,245483360,13870,13870,13870,13870,0
|
|
20230825,171800,245483360,13870,13870,13870,13870,0
|
|
20230825,171700,245483360,13870,13870,13870,13870,0
|
|
20230825,171600,245483360,13870,13870,13870,13870,0
|
|
20230825,171500,245483360,13870,13870,13870,13870,0
|
|
20230825,171400,245483360,13870,13870,13870,13870,0
|
|
20230825,171300,245483360,13870,13870,13870,13870,0
|
|
20230825,171200,245483360,13870,13870,13870,13870,0
|
|
20230825,171100,245483360,13870,13870,13870,13870,0
|
|
20230825,171000,245483360,13870,13870,13870,13870,0
|
|
20230825,170900,245483360,13870,13870,13870,13870,0
|
|
20230825,170800,245483360,13870,13870,13870,13870,0
|
|
20230825,170700,245483360,13870,13870,13870,13870,0
|
|
20230825,170600,245483360,13870,13870,13870,13870,0
|
|
20230825,170500,245483360,13870,13870,13870,13870,0
|
|
20230825,170400,245483360,13870,13870,13870,13870,0
|
|
20230825,170300,245483360,13870,13870,13870,13870,0
|
|
20230825,170200,245483360,13870,13870,13870,13870,0
|
|
20230825,170100,245483360,13870,13870,13870,13870,0
|
|
20230825,170000,245483360,13870,13870,13870,13870,0
|
|
20230825,165900,245483360,13870,13870,13870,13870,0
|
|
20230825,165800,245483360,13870,13870,13870,13870,281
|
|
20230825,165700,245483360,13870,13870,13870,13870,0
|
|
20230825,165600,245483360,13870,13870,13870,13870,0
|
|
20230825,165500,245483360,13870,13870,13870,13870,0
|
|
20230825,165400,245483360,13870,13870,13870,13870,0
|
|
20230825,165300,245483360,13870,13870,13870,13870,0
|
|
20230825,165200,245483360,13870,13870,13870,13870,0
|
|
20230825,165100,245483360,13870,13870,13870,13870,0
|
|
20230825,165000,245483360,13870,13870,13870,13870,0
|
|
20230825,164900,245483360,13870,13870,13870,13870,0
|
|
20230825,164800,245483360,13870,13870,13870,13870,0
|
|
20230825,164700,245483360,13870,13870,13870,13870,0
|
|
20230825,164600,245483360,13870,13870,13870,13870,0
|
|
20230825,164500,245483360,13870,13870,13870,13870,0
|
|
20230825,164400,245483360,13870,13870,13870,13870,0
|
|
20230825,164300,245483360,13870,13870,13870,13870,0
|
|
20230825,164200,245483360,13870,13870,13870,13870,0
|
|
20230825,164100,245483360,13870,13870,13870,13870,0
|
|
20230825,164000,245483360,13870,13870,13870,13870,0
|
|
20230825,163900,245483360,13870,13870,13870,13870,0
|
|
20230825,163800,245483360,13870,13870,13870,13870,0
|
|
20230825,163700,245483360,13870,13870,13870,13870,0
|
|
20230825,163600,245483360,13870,13870,13870,13870,0
|
|
20230825,163500,245483360,13870,13870,13870,13870,0
|
|
20230825,163400,245483360,13870,13870,13870,13870,0
|
|
20230825,163300,245483360,13870,13870,13870,13870,0
|
|
20230825,163200,245483360,13870,13870,13870,13870,0
|
|
20230825,163100,245483360,13870,13870,13870,13870,0
|
|
20230825,163000,245483360,13870,13870,13870,13870,0
|
|
20230825,162900,245483360,13870,13870,13870,13870,0
|
|
20230825,162800,245483360,13870,13870,13870,13870,281
|
|
20230825,162700,245483360,13870,13870,13870,13870,0
|
|
20230825,162600,245483360,13870,13870,13870,13870,0
|
|
20230825,162500,245483360,13870,13870,13870,13870,0
|
|
20230825,162400,245483360,13870,13870,13870,13870,0
|
|
20230825,162300,245483360,13870,13870,13870,13870,0
|
|
20230825,162200,245483360,13870,13870,13870,13870,0
|
|
20230825,162100,245483360,13870,13870,13870,13870,0
|
|
20230825,162000,245483360,13870,13870,13870,13870,0
|
|
20230825,161900,245483360,13870,13870,13870,13870,0
|
|
20230825,161800,245483360,13870,13870,13870,13870,0
|
|
20230825,161700,245483360,13870,13870,13870,13870,0
|
|
20230825,161600,245483360,13870,13870,13870,13870,0
|
|
20230825,161500,245483360,13870,13870,13870,13870,0
|
|
20230825,161400,245483360,13870,13870,13870,13870,0
|
|
20230825,161300,245483360,13870,13870,13870,13870,0
|
|
20230825,161200,245483360,13870,13870,13870,13870,0
|
|
20230825,161100,245483360,13870,13870,13870,13870,0
|
|
20230825,161000,245483360,13870,13870,13870,13870,0
|
|
20230825,160900,245483360,13870,13870,13870,13870,0
|
|
20230825,160800,245483360,13870,13870,13870,13870,0
|
|
20230825,160700,245483360,13870,13870,13870,13870,0
|
|
20230825,160600,245483360,13870,13870,13870,13870,0
|
|
20230825,160500,245483360,13870,13870,13870,13870,0
|
|
20230825,160400,245483360,13870,13870,13870,13870,0
|
|
20230825,160300,245483360,13870,13870,13870,13870,0
|
|
20230825,160200,245483360,13870,13870,13870,13870,0
|
|
20230825,160100,245483360,13870,13870,13870,13870,0
|
|
20230825,160000,245483360,13870,13870,13870,13870,0
|
|
20230825,155900,245483360,13870,13870,13870,13870,0
|
|
20230825,155800,245483360,13870,13870,13870,13870,281
|
|
20230825,155700,245483360,13870,13870,13870,13870,0
|
|
20230825,155600,245483360,13870,13870,13870,13870,0
|
|
20230825,155500,245483360,13870,13870,13870,13870,0
|
|
20230825,155400,245483360,13870,13870,13870,13870,0
|
|
20230825,155300,245483360,13870,13870,13870,13870,0
|
|
20230825,155200,245483360,13870,13870,13870,13870,0
|
|
20230825,155100,245483360,13870,13870,13870,13870,0
|
|
20230825,155000,245483360,13870,13870,13870,13870,0
|
|
20230825,154900,245483360,13870,13870,13870,13870,0
|
|
20230825,154800,245483360,13870,13870,13870,13870,0
|
|
20230825,154700,245483360,13870,13870,13870,13870,0
|
|
20230825,154600,245483360,13870,13870,13870,13870,0
|
|
20230825,154500,245483360,13870,13870,13870,13870,0
|
|
20230825,154400,245483360,13870,13870,13870,13870,0
|
|
20230825,154300,245483360,13870,13870,13870,13870,0
|
|
20230825,154200,245483360,13870,13870,13870,13870,0
|
|
20230825,154100,245483360,13870,13870,13870,13870,0
|
|
20230825,154000,245483360,13870,13870,13870,13870,0
|
|
20230825,153900,245483360,13870,13870,13870,13870,0
|
|
20230825,153800,245483360,13870,13870,13870,13870,0
|
|
20230825,153700,245483360,13870,13870,13870,13870,0
|
|
20230825,153600,245483360,13870,13870,13870,13870,0
|
|
20230825,153500,245483360,13870,13870,13870,13870,0
|
|
20230825,153400,245483360,13870,13870,13870,13870,0
|
|
20230825,153300,245483360,13870,13870,13870,13870,0
|
|
20230825,153200,245483360,13870,13870,13870,13870,0
|
|
20230825,153100,245483360,13870,13870,13870,13870,0
|
|
20230825,153000,245483360,13870,13870,13870,13870,281
|
|
20230825,152900,241585890,13860,13860,13860,13860,0
|
|
20230825,152800,241585890,13860,13860,13860,13860,0
|
|
20230825,152700,241585890,13860,13860,13860,13860,0
|
|
20230825,152600,241585890,13860,13860,13860,13860,0
|
|
20230825,152500,241585890,13860,13860,13860,13860,0
|
|
20230825,152400,241585890,13860,13860,13860,13860,0
|
|
20230825,152300,241585890,13860,13860,13860,13860,0
|
|
20230825,152200,241585890,13860,13860,13860,13860,0
|
|
20230825,152100,241585890,13860,13860,13860,13860,0
|
|
20230825,152000,241585890,13860,13860,13860,13860,0
|
|
20230825,151900,241585890,13860,13860,13860,13850,23
|
|
20230825,151800,241267120,13860,13860,13860,13860,17
|
|
20230825,151700,241031500,13850,13840,13850,13840,129
|
|
20230825,151600,239245450,13830,13830,13830,13830,31
|
|
20230825,151500,238816720,13830,13830,13830,13830,19
|
|
20230825,151400,238553950,13830,13830,13830,13830,9
|
|
20230825,151300,238429480,13820,13830,13830,13820,10
|
|
20230825,151200,238291200,13790,13790,13790,13790,0
|
|
20230825,151100,238291200,13790,13790,13790,13790,0
|
|
20230825,151000,238291200,13790,13790,13790,13790,1
|
|
20230825,150900,238277410,13810,13810,13810,13810,0
|
|
20230825,150800,238277410,13810,13790,13810,13780,297
|
|
20230825,150700,234178350,13800,13800,13800,13800,63
|
|
20230825,150600,233308950,13790,13790,13790,13790,3
|
|
20230825,150500,233267580,13790,13790,13790,13790,22
|
|
20230825,150400,232964200,13790,13790,13790,13790,0
|
|
20230825,150300,232964200,13790,13790,13790,13790,50
|
|
20230825,150200,232274700,13790,13800,13800,13790,56
|
|
20230825,150100,231502430,13800,13800,13800,13800,47
|
|
20230825,150000,230853830,13800,13800,13800,13800,0
|
|
20230825,145900,230853830,13800,13800,13800,13800,5
|
|
20230825,145800,230784830,13810,13810,13810,13810,342
|
|
20230825,145700,226061810,13810,13810,13810,13810,330
|
|
20230825,145600,221504510,13810,13810,13810,13810,0
|
|
20230825,145500,221504510,13810,13810,13810,13810,343
|
|
20230825,145400,216767680,13830,13820,13830,13820,74
|
|
20230825,145300,215744460,13830,13840,13840,13830,65
|
|
20230825,145200,214845460,13830,13830,13830,13830,18
|
|
20230825,145100,214596520,13840,13840,13840,13840,1
|
|
20230825,145000,214582680,13830,13830,13830,13830,56
|
|
20230825,144900,213808200,13830,13830,13830,13830,96
|
|
20230825,144800,212480520,13830,13840,13840,13830,4
|
|
20230825,144700,212425190,13830,13830,13830,13830,0
|
|
20230825,144600,212425190,13830,13830,13830,13830,0
|
|
20230825,144500,212425190,13830,13830,13830,13830,0
|
|
20230825,144400,212425190,13830,13830,13830,13830,5
|
|
20230825,144300,212356040,13840,13840,13840,13840,7
|
|
20230825,144200,212259160,13830,13830,13830,13830,10
|
|
20230825,144100,212120860,13840,13830,13840,13830,113
|
|
20230825,144000,210556970,13830,13830,13830,13830,7
|
|
20230825,143900,210460160,13840,13840,13840,13840,56
|
|
20230825,143800,209685120,13840,13840,13840,13840,0
|
|
20230825,143700,209685120,13840,13840,13840,13840,0
|
|
20230825,143600,209685120,13840,13840,13840,13840,0
|
|
20230825,143500,209685120,13840,13820,13840,13770,407
|
|
20230825,143400,204073000,13820,13820,13820,13820,1
|
|
20230825,143300,204059180,13830,13830,13830,13830,0
|
|
20230825,143200,204059180,13830,13830,13830,13830,0
|
|
20230825,143100,204059180,13830,13830,13830,13830,8
|
|
20230825,143000,203948540,13830,13830,13830,13830,20
|
|
20230825,142900,203671940,13830,13830,13830,13830,0
|
|
20230825,142800,203671940,13830,13830,13830,13830,1
|
|
20230825,142700,203658110,13840,13840,13840,13840,47
|
|
20230825,142600,203007630,13850,13850,13850,13850,0
|
|
20230825,142500,203007630,13850,13850,13850,13850,9
|
|
20230825,142400,202882980,13860,13870,13870,13860,19
|
|
20230825,142300,202619610,13870,13870,13870,13870,0
|
|
20230825,142200,202619610,13870,13870,13870,13870,3
|
|
20230825,142100,202578000,13870,13870,13870,13870,85
|
|
20230825,142000,201399050,13870,13870,13870,13870,8
|
|
20230825,141900,201288090,13860,13870,13870,13860,8
|
|
20230825,141800,201177160,13870,13860,13870,13860,10
|
|
20230825,141700,201038480,13860,13860,13860,13860,8
|
|
20230825,141600,200927600,13860,13860,13860,13860,9
|
|
20230825,141500,200802860,13870,13860,13870,13860,37
|
|
20230825,141400,200290030,13860,13860,13860,13860,3
|
|
20230825,141300,200248450,13850,13860,13860,13850,19
|
|
20230825,141200,199985260,13860,13860,13860,13860,103
|
|
20230825,141100,198557680,13860,13850,13860,13850,142
|
|
20230825,141000,196590860,13840,13840,13840,13840,0
|
|
20230825,140900,196590860,13840,13840,13840,13840,0
|
|
20230825,140800,196590860,13840,13840,13840,13840,9
|
|
20230825,140700,196466300,13850,13850,13850,13850,20
|
|
20230825,140600,196189300,13850,13850,13850,13850,23
|
|
20230825,140500,195870750,13860,13860,13860,13860,0
|
|
20230825,140400,195870750,13860,13850,13860,13850,191
|
|
20230825,140300,193225380,13840,13800,13840,13800,368
|
|
20230825,140200,188138850,13800,13800,13800,13800,5
|
|
20230825,140100,188069850,13800,13800,13800,13800,10
|
|
20230825,140000,187931850,13800,13800,13800,13800,2
|
|
20230825,135900,187904250,13800,13800,13800,13800,0
|
|
20230825,135800,187904250,13800,13810,13810,13780,66
|
|
20230825,135700,186994170,13800,13800,13800,13800,1
|
|
20230825,135600,186980370,13790,13790,13790,13790,0
|
|
20230825,135500,186980370,13790,13790,13790,13790,0
|
|
20230825,135400,186980370,13790,13790,13790,13790,0
|
|
20230825,135300,186980370,13790,13790,13790,13790,0
|
|
20230825,135200,186980370,13790,13790,13790,13790,0
|
|
20230825,135100,186980370,13790,13790,13790,13790,0
|
|
20230825,135000,186980370,13790,13790,13790,13790,133
|
|
20230825,134900,185146300,13790,13790,13790,13790,0
|
|
20230825,134800,185146300,13790,13790,13790,13790,0
|
|
20230825,134700,185146300,13790,13790,13790,13790,1
|
|
20230825,134600,185132510,13790,13790,13790,13790,0
|
|
20230825,134500,185132510,13790,13790,13790,13790,0
|
|
20230825,134400,185132510,13790,13790,13790,13790,18
|
|
20230825,134300,184884290,13770,13770,13770,13770,0
|
|
20230825,134200,184884290,13770,13770,13770,13770,0
|
|
20230825,134100,184884290,13770,13770,13770,13770,0
|
|
20230825,134000,184884290,13770,13770,13770,13770,0
|
|
20230825,133900,184884290,13770,13750,13770,13750,326
|
|
20230825,133800,180397870,13740,13740,13740,13740,0
|
|
20230825,133700,180397870,13740,13750,13750,13740,23
|
|
20230825,133600,180081820,13750,13750,13750,13750,2
|
|
20230825,133500,180054320,13750,13750,13750,13750,100
|
|
20230825,133400,178679320,13750,13750,13750,13750,0
|
|
20230825,133300,178679320,13750,13750,13750,13750,1
|
|
20230825,133200,178665570,13750,13750,13750,13750,0
|
|
20230825,133100,178665570,13750,13750,13750,13750,0
|
|
20230825,133000,178665570,13750,13750,13750,13750,2
|
|
20230825,132900,178638070,13750,13750,13750,13750,0
|
|
20230825,132800,178638070,13750,13750,13750,13750,0
|
|
20230825,132700,178638070,13750,13750,13750,13750,11
|
|
20230825,132600,178486820,13750,13750,13750,13750,0
|
|
20230825,132500,178486820,13750,13750,13750,13750,0
|
|
20230825,132400,178486820,13750,13750,13750,13750,0
|
|
20230825,132300,178486820,13750,13750,13750,13750,21
|
|
20230825,132200,178198070,13750,13750,13750,13750,0
|
|
20230825,132100,178198070,13750,13750,13750,13750,0
|
|
20230825,132000,178198070,13750,13750,13750,13750,0
|
|
20230825,131900,178198070,13750,13750,13750,13750,4
|
|
20230825,131800,178143070,13700,13700,13700,13700,20
|
|
20230825,131700,177869070,13700,13740,13740,13700,99
|
|
20230825,131600,176511270,13750,13750,13750,13750,0
|
|
20230825,131500,176511270,13750,13750,13750,13750,0
|
|
20230825,131400,176511270,13750,13750,13750,13750,12
|
|
20230825,131300,176346270,13750,13750,13750,13750,14
|
|
20230825,131200,176153770,13760,13760,13760,13760,2
|
|
20230825,131100,176126250,13760,13760,13760,13760,2
|
|
20230825,131000,176098730,13760,13760,13760,13760,0
|
|
20230825,130900,176098730,13760,13760,13760,13760,1
|
|
20230825,130800,176084970,13760,13760,13760,13760,0
|
|
20230825,130700,176084970,13760,13760,13760,13760,40
|
|
20230825,130600,175534570,13760,13760,13760,13760,0
|
|
20230825,130500,175534570,13760,13760,13760,13760,0
|
|
20230825,130400,175534570,13760,13760,13760,13760,0
|
|
20230825,130300,175534570,13760,13760,13760,13760,0
|
|
20230825,130200,175534570,13760,13760,13760,13760,0
|
|
20230825,130100,175534570,13760,13770,13770,13760,4
|
|
20230825,130000,175479500,13770,13770,13770,13770,25
|
|
20230825,125900,175135250,13750,13750,13750,13750,0
|
|
20230825,125800,175135250,13750,13750,13750,13750,0
|
|
20230825,125700,175135250,13750,13750,13750,13750,0
|
|
20230825,125600,175135250,13750,13750,13750,13750,0
|
|
20230825,125500,175135250,13750,13750,13750,13750,0
|
|
20230825,125400,175135250,13750,13750,13760,13750,54
|
|
20230825,125300,174392510,13720,13720,13720,13720,0
|
|
20230825,125200,174392510,13720,13720,13720,13720,0
|
|
20230825,125100,174392510,13720,13800,13820,13720,51
|
|
20230825,125000,173688120,13700,13700,13700,13700,0
|
|
20230825,124900,173688120,13700,13700,13700,13700,0
|
|
20230825,124800,173688120,13700,13700,13700,13700,0
|
|
20230825,124700,173688120,13700,13700,13700,13700,20
|
|
20230825,124600,173414120,13710,13710,13710,13710,0
|
|
20230825,124500,173414120,13710,13710,13710,13710,0
|
|
20230825,124400,173414120,13710,13710,13710,13710,0
|
|
20230825,124300,173414120,13710,13710,13710,13710,0
|
|
20230825,124200,173414120,13710,13710,13710,13710,0
|
|
20230825,124100,173414120,13710,13710,13710,13710,55
|
|
20230825,124000,172660070,13700,13700,13700,13700,0
|
|
20230825,123900,172660070,13700,13700,13700,13700,0
|
|
20230825,123800,172660070,13700,13700,13700,13700,0
|
|
20230825,123700,172660070,13700,13710,13710,13700,8
|
|
20230825,123600,172550420,13690,13690,13690,13690,0
|
|
20230825,123500,172550420,13690,13690,13690,13690,0
|
|
20230825,123400,172550420,13690,13690,13690,13690,0
|
|
20230825,123300,172550420,13690,13690,13690,13690,0
|
|
20230825,123200,172550420,13690,13690,13690,13690,0
|
|
20230825,123100,172550420,13690,13690,13690,13690,0
|
|
20230825,123000,172550420,13690,13690,13690,13690,0
|
|
20230825,122900,172550420,13690,13690,13690,13690,0
|
|
20230825,122800,172550420,13690,13690,13690,13690,0
|
|
20230825,122700,172550420,13690,13690,13690,13690,0
|
|
20230825,122600,172550420,13690,13690,13690,13690,0
|
|
20230825,122500,172550420,13690,13690,13690,13690,0
|
|
20230825,122400,172550420,13690,13690,13690,13690,1
|
|
20230825,122300,172536730,13680,13680,13680,13680,0
|
|
20230825,122200,172536730,13680,13680,13680,13680,0
|
|
20230825,122100,172536730,13680,13680,13680,13680,0
|
|
20230825,122000,172536730,13680,13680,13680,13680,0
|
|
20230825,121900,172536730,13680,13810,13820,13680,108
|
|
20230825,121800,171054110,13810,13800,13810,13800,113
|
|
20230825,121700,169493640,13800,13800,13800,13800,0
|
|
20230825,121600,169493640,13800,13800,13800,13800,0
|
|
20230825,121500,169493640,13800,13800,13800,13800,0
|
|
20230825,121400,169493640,13800,13800,13800,13800,0
|
|
20230825,121300,169493640,13800,13790,13800,13790,140
|
|
20230825,121200,167561650,13800,13800,13800,13800,0
|
|
20230825,121100,167561650,13800,13800,13800,13800,0
|
|
20230825,121000,167561650,13800,13800,13800,13800,0
|
|
20230825,120900,167561650,13800,13780,13800,13770,8
|
|
20230825,120800,167451430,13780,13780,13780,13780,0
|
|
20230825,120700,167451430,13780,13780,13780,13780,0
|
|
20230825,120600,167451430,13780,13780,13780,13780,0
|
|
20230825,120500,167451430,13780,13780,13780,13780,1
|
|
20230825,120400,167437650,13790,13790,13790,13790,7
|
|
20230825,120300,167341120,13790,13810,13810,13790,29
|
|
20230825,120200,166940920,13800,13800,13800,13800,0
|
|
20230825,120100,166940920,13800,13800,13800,13800,0
|
|
20230825,120000,166940920,13800,13800,13800,13800,0
|
|
20230825,115900,166940920,13800,13800,13800,13800,0
|
|
20230825,115800,166940920,13800,13800,13800,13800,10
|
|
20230825,115700,166802920,13800,13800,13800,13800,0
|
|
20230825,115600,166802920,13800,13800,13800,13800,2
|
|
20230825,115500,166775320,13810,13810,13810,13810,3
|
|
20230825,115400,166733890,13810,13810,13810,13810,9
|
|
20230825,115300,166609600,13810,13810,13810,13810,1
|
|
20230825,115200,166595790,13800,13800,13800,13800,0
|
|
20230825,115100,166595790,13800,13800,13800,13800,3
|
|
20230825,115000,166554390,13790,13800,13800,13790,12
|
|
20230825,114900,166388800,13800,13800,13800,13790,330
|
|
20230825,114800,161834810,13780,13780,13780,13780,0
|
|
20230825,114700,161834810,13780,13800,13800,13780,11
|
|
20230825,114600,161683140,13800,13800,13800,13800,2
|
|
20230825,114500,161655540,13800,13800,13800,13800,3
|
|
20230825,114400,161614140,13800,13800,13800,13800,2
|
|
20230825,114300,161586540,13800,13800,13800,13800,3
|
|
20230825,114200,161545140,13800,13800,13800,13800,2
|
|
20230825,114100,161517540,13800,13800,13800,13800,2
|
|
20230825,114000,161489940,13800,13800,13800,13800,3
|
|
20230825,113900,161448540,13800,13800,13800,13800,56
|
|
20230825,113800,160675740,13800,13800,13800,13800,0
|
|
20230825,113700,160675740,13800,13800,13800,13800,0
|
|
20230825,113600,160675740,13800,13800,13800,13800,0
|
|
20230825,113500,160675740,13800,13800,13800,13800,0
|
|
20230825,113400,160675740,13800,13800,13800,13800,0
|
|
20230825,113300,160675740,13800,13730,13800,13730,150
|
|
20230825,113200,158607570,13730,13730,13730,13730,0
|
|
20230825,113100,158607570,13730,13730,13730,13730,0
|
|
20230825,113000,158607570,13730,13730,13730,13730,0
|
|
20230825,112900,158607570,13730,13740,13740,13730,11
|
|
20230825,112800,158456450,13730,13730,13730,13730,0
|
|
20230825,112700,158456450,13730,13730,13730,13730,0
|
|
20230825,112600,158456450,13730,13730,13730,13730,87
|
|
20230825,112500,157261940,13700,13790,13790,13700,17
|
|
20230825,112400,157028000,13820,13820,13820,13820,0
|
|
20230825,112300,157028000,13820,13820,13820,13820,0
|
|
20230825,112200,157028000,13820,13820,13820,13820,0
|
|
20230825,112100,157028000,13820,13820,13820,13820,0
|
|
20230825,112000,157028000,13820,13800,13820,13800,15
|
|
20230825,111900,156820840,13800,13770,13800,13770,36
|
|
20230825,111800,156324610,13710,13710,13710,13710,0
|
|
20230825,111700,156324610,13710,13720,13720,13710,50
|
|
20230825,111600,155638740,13690,13690,13690,13690,0
|
|
20230825,111500,155638740,13690,13770,13770,13690,900
|
|
20230825,111400,143312370,13800,13800,13800,13800,0
|
|
20230825,111300,143312370,13800,13800,13800,13800,0
|
|
20230825,111200,143312370,13800,13800,13800,13800,0
|
|
20230825,111100,143312370,13800,13770,13800,13760,17
|
|
20230825,111000,143078140,13760,13760,13760,13760,0
|
|
20230825,110900,143078140,13760,13760,13760,13760,10
|
|
20230825,110800,142940540,13720,13720,13720,13720,0
|
|
20230825,110700,142940540,13720,13720,13720,13720,0
|
|
20230825,110600,142940540,13720,13720,13720,13720,0
|
|
20230825,110500,142940540,13720,13720,13720,13720,0
|
|
20230825,110400,142940540,13720,13720,13720,13720,0
|
|
20230825,110300,142940540,13720,13720,13720,13720,0
|
|
20230825,110200,142940540,13720,13710,13720,13710,23
|
|
20230825,110100,142625100,13700,13830,13830,13690,618
|
|
20230825,110000,134159230,13740,13740,13740,13740,0
|
|
20230825,105900,134159230,13740,13750,13750,13740,3
|
|
20230825,105800,134117990,13740,13740,13740,13740,0
|
|
20230825,105700,134117990,13740,13740,13740,13740,57
|
|
20230825,105600,133334810,13750,13810,13810,13750,40
|
|
20230825,105500,132783180,13750,13750,13750,13750,0
|
|
20230825,105400,132783180,13750,13820,13820,13750,217
|
|
20230825,105300,129796630,13830,13830,13830,13830,3
|
|
20230825,105200,129755140,13830,13830,13830,13830,3
|
|
20230825,105100,129713650,13830,13840,13840,13830,17
|
|
20230825,105000,129478410,13850,13850,13850,13850,3
|
|
20230825,104900,129436860,13810,13810,13810,13810,0
|
|
20230825,104800,129436860,13810,13810,13810,13810,0
|
|
20230825,104700,129436860,13810,13810,13810,13810,10
|
|
20230825,104600,129298760,13820,13840,13840,13820,800
|
|
20230825,104500,118235730,13850,13850,13850,13850,2
|
|
20230825,104400,118208030,13850,13850,13850,13850,3
|
|
20230825,104300,118166480,13850,13850,13850,13850,2
|
|
20230825,104200,118138780,13850,13860,13860,13850,6
|
|
20230825,104100,118055660,13870,13870,13880,13870,4
|
|
20230825,104000,118000170,13830,13850,13850,13830,100
|
|
20230825,103900,116617080,13880,13870,13880,13830,41
|
|
20230825,103800,116049870,13870,13890,13890,13860,39
|
|
20230825,103700,115508770,13900,13910,13910,13900,4
|
|
20230825,103600,115453150,13910,13910,13910,13910,6
|
|
20230825,103500,115369690,13910,13910,13910,13910,1
|
|
20230825,103400,115355780,13900,13910,13910,13900,7
|
|
20230825,103300,115258450,13910,13910,13910,13910,3
|
|
20230825,103200,115216720,13910,13910,13910,13910,2
|
|
20230825,103100,115188900,13910,13910,13910,13910,4
|
|
20230825,103000,115133260,13910,13910,13910,13910,3
|
|
20230825,102900,115091530,13910,13910,13910,13910,48
|
|
20230825,102800,114423850,13910,13910,13920,13910,18
|
|
20230825,102700,114173430,13910,13910,13910,13910,0
|
|
20230825,102600,114173430,13910,13920,13920,13910,10
|
|
20230825,102500,114034280,13930,13930,13930,13880,6
|
|
20230825,102400,113950750,13850,13850,13850,13850,0
|
|
20230825,102300,113950750,13850,13850,13850,13850,7
|
|
20230825,102200,113853800,13820,13940,13940,13820,22
|
|
20230825,102100,113548810,13930,13940,13950,13930,228
|
|
20230825,102000,110369980,13940,13950,13950,13940,19
|
|
20230825,101900,110104960,13900,13820,13950,13820,2707
|
|
20230825,101800,72592240,13840,13820,13840,13820,8
|
|
20230825,101700,72481660,13820,13790,13820,13790,822
|
|
20230825,101600,61126390,13790,13790,13790,13790,4
|
|
20230825,101500,61071230,13770,13780,13780,13770,156
|
|
20230825,101400,58922910,13790,13790,13790,13790,4
|
|
20230825,101300,58867750,13790,13780,13790,13780,26
|
|
20230825,101200,58509280,13790,13790,13790,13790,4
|
|
20230825,101100,58454120,13780,13780,13780,13780,14
|
|
20230825,101000,58261200,13780,13790,13790,13780,5
|
|
20230825,100900,58192280,13790,13790,13790,13770,53
|
|
20230825,100800,57462020,13790,13790,13790,13780,62
|
|
20230825,100700,56607110,13800,13800,13800,13800,3
|
|
20230825,100600,56565710,13790,13800,13810,13780,49
|
|
20230825,100500,55890290,13810,13810,13810,13810,3
|
|
20230825,100400,55848860,13810,13820,13820,13810,7
|
|
20230825,100300,55752160,13820,13820,13820,13810,34
|
|
20230825,100200,55282480,13820,13820,13820,13810,103
|
|
20230825,100100,53859920,13820,13820,13820,13810,123
|
|
20230825,100000,52160120,13820,13830,13830,13820,5
|
|
20230825,095900,52090990,13830,13830,13830,13820,4
|
|
20230825,095800,52035690,13830,13830,13830,13810,10
|
|
20230825,095700,51897510,13810,13810,13810,13810,27
|
|
20230825,095600,51524640,13810,13800,13810,13800,5
|
|
20230825,095500,51455630,13800,13800,13800,13800,3
|
|
20230825,095400,51414230,13800,13800,13810,13800,18
|
|
20230825,095300,51165790,13830,13800,13830,13800,15
|
|
20230825,095200,50958550,13780,13780,13780,13780,0
|
|
20230825,095100,50958550,13780,13840,13840,13780,31
|
|
20230825,095000,50530920,13840,13840,13840,13830,12
|
|
20230825,094900,50364850,13840,13840,13840,13840,3
|
|
20230825,094800,50323330,13790,13850,13850,13790,36
|
|
20230825,094700,49824890,13850,13860,13860,13850,6
|
|
20230825,094600,49741750,13870,13800,13870,13800,147
|
|
20230825,094500,47705720,13800,13790,13800,13790,405
|
|
20230825,094400,42118990,13790,13780,13790,13780,27
|
|
20230825,094300,41746870,13780,13780,13780,13770,67
|
|
20230825,094200,40823680,13780,13780,13780,13780,137
|
|
20230825,094100,38935820,13780,13780,13780,13780,115
|
|
20230825,094000,37351120,13780,13780,13780,13780,4
|
|
20230825,093900,37296000,13780,13770,13780,13770,26
|
|
20230825,093800,36937920,13770,13700,13770,13700,333
|
|
20230825,093700,32371950,13710,13710,13710,13710,7
|
|
20230825,093600,32275980,13710,13710,13710,13710,2
|
|
20230825,093500,32248560,13700,13690,13700,13690,8
|
|
20230825,093400,32138970,13670,13690,13690,13670,57
|
|
20230825,093300,31359150,13700,13700,13700,13700,2
|
|
20230825,093200,31331750,13700,13700,13700,13700,141
|
|
20230825,093100,29400050,13710,13710,13710,13710,1
|
|
20230825,093000,29386340,13710,13710,13710,13710,21
|
|
20230825,092900,29098430,13710,13710,13710,13710,1
|
|
20230825,092800,29084720,13710,13720,13720,13710,10
|
|
20230825,092700,28947610,13720,13720,13720,13720,0
|
|
20230825,092600,28947610,13720,13730,13760,13720,966
|
|
20230825,092500,15675700,13730,13730,13730,13730,11
|
|
20230825,092400,15524670,13700,13700,13700,13700,70
|
|
20230825,092300,14565670,13700,13730,13730,13700,8
|
|
20230825,092200,14456040,13730,13730,13730,13730,0
|
|
20230825,092100,14456040,13730,13700,13730,13690,29
|
|
20230825,092000,14058500,13690,13690,13690,13690,0
|
|
20230825,091900,14058500,13690,13700,13700,13690,13
|
|
20230825,091800,13880450,13700,13650,13700,13650,15
|
|
20230825,091700,13675340,13620,13620,13620,13620,0
|
|
20230825,091600,13675340,13620,13620,13620,13620,0
|
|
20230825,091500,13675340,13620,13620,13620,13620,44
|
|
20230825,091400,13076060,13620,13670,13670,13620,40
|
|
20230825,091300,12529610,13670,13740,13740,13670,14
|
|
20230825,091200,12337440,13740,13740,13740,13740,50
|
|
20230825,091100,11650440,13740,13740,13740,13740,0
|
|
20230825,091000,11650440,13740,13750,13750,13740,14
|
|
20230825,090900,11458060,13700,13700,13700,13700,7
|
|
20230825,090800,11362160,13700,13700,13700,13700,7
|
|
20230825,090700,11266260,13560,13560,13560,13560,0
|
|
20230825,090600,11266260,13560,13560,13560,13560,0
|
|
20230825,090500,11266260,13560,13560,13560,13560,0
|
|
20230825,090400,11266260,13560,13480,13560,13480,744
|
|
20230825,090300,1203830,13450,13480,13480,13450,8
|
|
20230825,090200,1096200,13480,13480,13480,13480,5
|
|
20230825,090100,1028800,13480,13480,13480,13480,8
|
|
20230825,090000,920960,13480,13500,13500,13480,18
|