579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,183600,256495270,10270,10270,10270,10270,980
|
|
20230807,183500,256495270,10270,10270,10270,10270,0
|
|
20230807,183400,256495270,10270,10270,10270,10270,0
|
|
20230807,183300,256495270,10270,10270,10270,10270,0
|
|
20230807,183200,256495270,10270,10270,10270,10270,0
|
|
20230807,183100,256495270,10270,10270,10270,10270,0
|
|
20230807,183000,256495270,10270,10270,10270,10270,0
|
|
20230807,182900,256495270,10270,10270,10270,10270,0
|
|
20230807,182800,256495270,10270,10270,10270,10270,0
|
|
20230807,182700,256495270,10270,10270,10270,10270,0
|
|
20230807,182600,256495270,10270,10270,10270,10270,0
|
|
20230807,182500,256495270,10270,10270,10270,10270,0
|
|
20230807,182400,256495270,10270,10270,10270,10270,0
|
|
20230807,182300,256495270,10270,10270,10270,10270,0
|
|
20230807,182200,256495270,10270,10270,10270,10270,0
|
|
20230807,182100,256495270,10270,10270,10270,10270,0
|
|
20230807,182000,256495270,10270,10270,10270,10270,0
|
|
20230807,181900,256495270,10270,10270,10270,10270,0
|
|
20230807,181800,256495270,10270,10270,10270,10270,0
|
|
20230807,181700,256495270,10270,10270,10270,10270,0
|
|
20230807,181600,256495270,10270,10270,10270,10270,0
|
|
20230807,181500,256495270,10270,10270,10270,10270,0
|
|
20230807,181400,256495270,10270,10270,10270,10270,0
|
|
20230807,181300,256495270,10270,10270,10270,10270,0
|
|
20230807,181200,256495270,10270,10270,10270,10270,0
|
|
20230807,181100,256495270,10270,10270,10270,10270,0
|
|
20230807,181000,256495270,10270,10270,10270,10270,0
|
|
20230807,180900,256495270,10270,10270,10270,10270,0
|
|
20230807,180800,256495270,10270,10270,10270,10270,0
|
|
20230807,180700,256495270,10270,10270,10270,10270,0
|
|
20230807,180600,256495270,10270,10270,10270,10270,980
|
|
20230807,180500,256495270,10270,10270,10270,10270,0
|
|
20230807,180400,256495270,10270,10270,10270,10270,0
|
|
20230807,180300,256495270,10270,10270,10270,10270,0
|
|
20230807,180200,256495270,10270,10270,10270,10270,0
|
|
20230807,180100,256495270,10270,10270,10270,10270,0
|
|
20230807,180000,256495270,10270,10270,10270,10270,0
|
|
20230807,175900,256495270,10270,10270,10270,10270,0
|
|
20230807,175800,256495270,10270,10270,10270,10270,0
|
|
20230807,175700,256495270,10270,10270,10270,10270,0
|
|
20230807,175600,256495270,10270,10270,10270,10270,0
|
|
20230807,175500,256495270,10270,10270,10270,10270,0
|
|
20230807,175400,256495270,10270,10270,10270,10270,0
|
|
20230807,175300,256495270,10270,10270,10270,10270,0
|
|
20230807,175200,256495270,10270,10270,10270,10270,0
|
|
20230807,175100,256495270,10270,10270,10270,10270,0
|
|
20230807,175000,256495270,10270,10270,10270,10270,0
|
|
20230807,174900,256495270,10270,10270,10270,10270,0
|
|
20230807,174800,256495270,10270,10270,10270,10270,0
|
|
20230807,174700,256495270,10270,10270,10270,10270,0
|
|
20230807,174600,256495270,10270,10270,10270,10270,0
|
|
20230807,174500,256495270,10270,10270,10270,10270,0
|
|
20230807,174400,256495270,10270,10270,10270,10270,0
|
|
20230807,174300,256495270,10270,10270,10270,10270,0
|
|
20230807,174200,256495270,10270,10270,10270,10270,0
|
|
20230807,174100,256495270,10270,10270,10270,10270,0
|
|
20230807,174000,256495270,10270,10270,10270,10270,0
|
|
20230807,173900,256495270,10270,10270,10270,10270,0
|
|
20230807,173800,256495270,10270,10270,10270,10270,0
|
|
20230807,173700,256495270,10270,10270,10270,10270,0
|
|
20230807,173600,256495270,10270,10270,10270,10270,980
|
|
20230807,173500,256495270,10270,10270,10270,10270,0
|
|
20230807,173400,256495270,10270,10270,10270,10270,0
|
|
20230807,173300,256495270,10270,10270,10270,10270,0
|
|
20230807,173200,256495270,10270,10270,10270,10270,0
|
|
20230807,173100,256495270,10270,10270,10270,10270,0
|
|
20230807,173000,256495270,10270,10270,10270,10270,0
|
|
20230807,172900,256495270,10270,10270,10270,10270,0
|
|
20230807,172800,256495270,10270,10270,10270,10270,0
|
|
20230807,172700,256495270,10270,10270,10270,10270,0
|
|
20230807,172600,256495270,10270,10270,10270,10270,0
|
|
20230807,172500,256495270,10270,10270,10270,10270,0
|
|
20230807,172400,256495270,10270,10270,10270,10270,0
|
|
20230807,172300,256495270,10270,10270,10270,10270,0
|
|
20230807,172200,256495270,10270,10270,10270,10270,0
|
|
20230807,172100,256495270,10270,10270,10270,10270,0
|
|
20230807,172000,256495270,10270,10270,10270,10270,0
|
|
20230807,171900,256495270,10270,10270,10270,10270,0
|
|
20230807,171800,256495270,10270,10270,10270,10270,0
|
|
20230807,171700,256495270,10270,10270,10270,10270,0
|
|
20230807,171600,256495270,10270,10270,10270,10270,0
|
|
20230807,171500,256495270,10270,10270,10270,10270,0
|
|
20230807,171400,256495270,10270,10270,10270,10270,0
|
|
20230807,171300,256495270,10270,10270,10270,10270,0
|
|
20230807,171200,256495270,10270,10270,10270,10270,0
|
|
20230807,171100,256495270,10270,10270,10270,10270,0
|
|
20230807,171000,256495270,10270,10270,10270,10270,0
|
|
20230807,170900,256495270,10270,10270,10270,10270,0
|
|
20230807,170800,256495270,10270,10270,10270,10270,0
|
|
20230807,170700,256495270,10270,10270,10270,10270,0
|
|
20230807,170600,256495270,10270,10270,10270,10270,980
|
|
20230807,170500,256495270,10270,10270,10270,10270,0
|
|
20230807,170400,256495270,10270,10270,10270,10270,0
|
|
20230807,170300,256495270,10270,10270,10270,10270,0
|
|
20230807,170200,256495270,10270,10270,10270,10270,0
|
|
20230807,170100,256495270,10270,10270,10270,10270,0
|
|
20230807,170000,256495270,10270,10270,10270,10270,0
|
|
20230807,165900,256495270,10270,10270,10270,10270,0
|
|
20230807,165800,256495270,10270,10270,10270,10270,0
|
|
20230807,165700,256495270,10270,10270,10270,10270,0
|
|
20230807,165600,256495270,10270,10270,10270,10270,0
|
|
20230807,165500,256495270,10270,10270,10270,10270,0
|
|
20230807,165400,256495270,10270,10270,10270,10270,0
|
|
20230807,165300,256495270,10270,10270,10270,10270,0
|
|
20230807,165200,256495270,10270,10270,10270,10270,0
|
|
20230807,165100,256495270,10270,10270,10270,10270,0
|
|
20230807,165000,256495270,10270,10270,10270,10270,0
|
|
20230807,164900,256495270,10270,10270,10270,10270,0
|
|
20230807,164800,256495270,10270,10270,10270,10270,0
|
|
20230807,164700,256495270,10270,10270,10270,10270,0
|
|
20230807,164600,256495270,10270,10270,10270,10270,0
|
|
20230807,164500,256495270,10270,10270,10270,10270,0
|
|
20230807,164400,256495270,10270,10270,10270,10270,0
|
|
20230807,164300,256495270,10270,10270,10270,10270,0
|
|
20230807,164200,256495270,10270,10270,10270,10270,0
|
|
20230807,164100,256495270,10270,10270,10270,10270,0
|
|
20230807,164000,256495270,10270,10270,10270,10270,0
|
|
20230807,163900,256495270,10270,10270,10270,10270,0
|
|
20230807,163800,256495270,10270,10270,10270,10270,0
|
|
20230807,163700,256495270,10270,10270,10270,10270,0
|
|
20230807,163600,256495270,10270,10270,10270,10270,980
|
|
20230807,163500,256495270,10270,10270,10270,10270,0
|
|
20230807,163400,256495270,10270,10270,10270,10270,0
|
|
20230807,163300,256495270,10270,10270,10270,10270,0
|
|
20230807,163200,256495270,10270,10270,10270,10270,0
|
|
20230807,163100,256495270,10270,10270,10270,10270,0
|
|
20230807,163000,256495270,10270,10270,10270,10270,0
|
|
20230807,162900,256495270,10270,10270,10270,10270,0
|
|
20230807,162800,256495270,10270,10270,10270,10270,0
|
|
20230807,162700,256495270,10270,10270,10270,10270,0
|
|
20230807,162600,256495270,10270,10270,10270,10270,0
|
|
20230807,162500,256495270,10270,10270,10270,10270,0
|
|
20230807,162400,256495270,10270,10270,10270,10270,0
|
|
20230807,162300,256495270,10270,10270,10270,10270,0
|
|
20230807,162200,256495270,10270,10270,10270,10270,0
|
|
20230807,162100,256495270,10270,10270,10270,10270,0
|
|
20230807,162000,256495270,10270,10270,10270,10270,0
|
|
20230807,161900,256495270,10270,10270,10270,10270,0
|
|
20230807,161800,256495270,10270,10270,10270,10270,0
|
|
20230807,161700,256495270,10270,10270,10270,10270,0
|
|
20230807,161600,256495270,10270,10270,10270,10270,0
|
|
20230807,161500,256495270,10270,10270,10270,10270,0
|
|
20230807,161400,256495270,10270,10270,10270,10270,0
|
|
20230807,161300,256495270,10270,10270,10270,10270,0
|
|
20230807,161200,256495270,10270,10270,10270,10270,0
|
|
20230807,161100,256495270,10270,10270,10270,10270,0
|
|
20230807,161000,256495270,10270,10270,10270,10270,0
|
|
20230807,160900,256495270,10270,10270,10270,10270,0
|
|
20230807,160800,256495270,10270,10270,10270,10270,0
|
|
20230807,160700,256495270,10270,10270,10270,10270,0
|
|
20230807,160600,256495270,10270,10270,10270,10270,980
|
|
20230807,160500,256495270,10270,10270,10270,10270,0
|
|
20230807,160400,256495270,10270,10270,10270,10270,0
|
|
20230807,160300,256495270,10270,10270,10270,10270,0
|
|
20230807,160200,256495270,10270,10270,10270,10270,0
|
|
20230807,160100,256495270,10270,10270,10270,10270,0
|
|
20230807,160000,256495270,10270,10270,10270,10270,0
|
|
20230807,155900,256495270,10270,10270,10270,10270,0
|
|
20230807,155800,256495270,10270,10270,10270,10270,0
|
|
20230807,155700,256495270,10270,10270,10270,10270,0
|
|
20230807,155600,256495270,10270,10270,10270,10270,0
|
|
20230807,155500,256495270,10270,10270,10270,10270,0
|
|
20230807,155400,256495270,10270,10270,10270,10270,0
|
|
20230807,155300,256495270,10270,10270,10270,10270,0
|
|
20230807,155200,256495270,10270,10270,10270,10270,0
|
|
20230807,155100,256495270,10270,10270,10270,10270,0
|
|
20230807,155000,256495270,10270,10270,10270,10270,0
|
|
20230807,154900,256495270,10270,10270,10270,10270,0
|
|
20230807,154800,256495270,10270,10270,10270,10270,0
|
|
20230807,154700,256495270,10270,10270,10270,10270,0
|
|
20230807,154600,256495270,10270,10270,10270,10270,0
|
|
20230807,154500,256495270,10270,10270,10270,10270,0
|
|
20230807,154400,256495270,10270,10270,10270,10270,0
|
|
20230807,154300,256495270,10270,10270,10270,10270,0
|
|
20230807,154200,256495270,10270,10270,10270,10270,0
|
|
20230807,154100,256495270,10270,10270,10270,10270,0
|
|
20230807,154000,256495270,10270,10270,10270,10270,0
|
|
20230807,153900,256495270,10270,10270,10270,10270,0
|
|
20230807,153800,256495270,10270,10270,10270,10270,0
|
|
20230807,153700,256495270,10270,10270,10270,10270,0
|
|
20230807,153600,256495270,10270,10270,10270,10270,980
|
|
20230807,153500,256495270,10270,10270,10270,10270,0
|
|
20230807,153400,256495270,10270,10270,10270,10270,0
|
|
20230807,153300,256495270,10270,10270,10270,10270,0
|
|
20230807,153200,256495270,10270,10270,10270,10270,0
|
|
20230807,153100,256495270,10270,10270,10270,10270,0
|
|
20230807,153000,256495270,10270,10270,10270,10270,980
|
|
20230807,152900,246430670,10270,10270,10270,10270,0
|
|
20230807,152800,246430670,10270,10270,10270,10270,0
|
|
20230807,152700,246430670,10270,10270,10270,10270,0
|
|
20230807,152600,246430670,10270,10270,10270,10270,0
|
|
20230807,152500,246430670,10270,10270,10270,10270,0
|
|
20230807,152400,246430670,10270,10270,10270,10270,0
|
|
20230807,152300,246430670,10270,10270,10270,10270,0
|
|
20230807,152200,246430670,10270,10270,10270,10270,0
|
|
20230807,152100,246430670,10270,10270,10270,10270,0
|
|
20230807,152000,246430670,10270,10270,10270,10270,0
|
|
20230807,151900,246430670,10270,10320,10320,10270,139
|
|
20230807,151800,244998530,10330,10330,10330,10330,0
|
|
20230807,151700,244998530,10330,10330,10330,10330,0
|
|
20230807,151600,244998530,10330,10330,10330,10330,0
|
|
20230807,151500,244998530,10330,10330,10330,10330,30
|
|
20230807,151400,244688630,10330,10330,10330,10330,62
|
|
20230807,151300,244048170,10330,10330,10330,10330,0
|
|
20230807,151200,244048170,10330,10330,10330,10330,0
|
|
20230807,151100,244048170,10330,10330,10330,10330,34
|
|
20230807,151000,243696950,10260,10260,10260,10260,0
|
|
20230807,150900,243696950,10260,10260,10260,10260,35
|
|
20230807,150800,243337850,10260,10260,10260,10260,2
|
|
20230807,150700,243317330,10260,10260,10260,10260,0
|
|
20230807,150600,243317330,10260,10280,10280,10260,533
|
|
20230807,150500,237845500,10330,10330,10330,10330,0
|
|
20230807,150400,237845500,10330,10330,10330,10330,0
|
|
20230807,150300,237845500,10330,10330,10330,10330,0
|
|
20230807,150200,237845500,10330,10330,10330,10330,30
|
|
20230807,150100,237535600,10330,10330,10330,10330,0
|
|
20230807,150000,237535600,10330,10330,10330,10330,0
|
|
20230807,145900,237535600,10330,10330,10330,10330,0
|
|
20230807,145800,237535600,10330,10330,10330,10330,1
|
|
20230807,145700,237525270,10280,10280,10280,10280,0
|
|
20230807,145600,237525270,10280,10280,10280,10280,0
|
|
20230807,145500,237525270,10280,10280,10280,10280,0
|
|
20230807,145400,237525270,10280,10290,10290,10280,74
|
|
20230807,145300,236764540,10330,10330,10330,10330,0
|
|
20230807,145200,236764540,10330,10330,10330,10330,0
|
|
20230807,145100,236764540,10330,10330,10330,10330,0
|
|
20230807,145000,236764540,10330,10330,10330,10330,0
|
|
20230807,144900,236764540,10330,10330,10330,10330,0
|
|
20230807,144800,236764540,10330,10330,10330,10330,1
|
|
20230807,144700,236754210,10330,10330,10330,10330,0
|
|
20230807,144600,236754210,10330,10330,10330,10330,0
|
|
20230807,144500,236754210,10330,10320,10330,10320,4
|
|
20230807,144400,236712900,10280,10280,10280,10280,0
|
|
20230807,144300,236712900,10280,10320,10320,10280,53
|
|
20230807,144200,236165980,10290,10290,10290,10290,2
|
|
20230807,144100,236145400,10280,10280,10280,10280,0
|
|
20230807,144000,236145400,10280,10280,10280,10280,0
|
|
20230807,143900,236145400,10280,10280,10280,10280,0
|
|
20230807,143800,236145400,10280,10280,10280,10280,21
|
|
20230807,143700,235929520,10290,10290,10290,10290,0
|
|
20230807,143600,235929520,10290,10290,10290,10290,1
|
|
20230807,143500,235919230,10280,10280,10280,10280,0
|
|
20230807,143400,235919230,10280,10280,10280,10280,0
|
|
20230807,143300,235919230,10280,10280,10280,10280,0
|
|
20230807,143200,235919230,10280,10280,10280,10280,10
|
|
20230807,143100,235816430,10280,10280,10280,10280,83
|
|
20230807,143000,234963190,10290,10290,10290,10290,1
|
|
20230807,142900,234952900,10290,10290,10290,10290,0
|
|
20230807,142800,234952900,10290,10280,10290,10280,6
|
|
20230807,142700,234891210,10280,10280,10280,10280,4
|
|
20230807,142600,234850090,10280,10280,10280,10280,0
|
|
20230807,142500,234850090,10280,10280,10280,10280,0
|
|
20230807,142400,234850090,10280,10280,10280,10280,0
|
|
20230807,142300,234850090,10280,10280,10280,10280,16
|
|
20230807,142200,234685610,10280,10280,10280,10280,0
|
|
20230807,142100,234685610,10280,10280,10280,10280,0
|
|
20230807,142000,234685610,10280,10280,10280,10280,5
|
|
20230807,141900,234634210,10290,10290,10290,10290,0
|
|
20230807,141800,234634210,10290,10290,10290,10290,0
|
|
20230807,141700,234634210,10290,10290,10290,10290,1
|
|
20230807,141600,234623920,10280,10280,10280,10280,1
|
|
20230807,141500,234613640,10320,10290,10320,10290,100
|
|
20230807,141400,233581670,10290,10290,10290,10290,0
|
|
20230807,141300,233581670,10290,10280,10290,10280,50
|
|
20230807,141200,233067220,10290,10280,10290,10280,120
|
|
20230807,141100,231833080,10280,10280,10280,10280,0
|
|
20230807,141000,231833080,10280,10280,10280,10280,0
|
|
20230807,140900,231833080,10280,10280,10280,10280,34
|
|
20230807,140800,231483560,10280,10280,10280,10280,0
|
|
20230807,140700,231483560,10280,10280,10280,10280,0
|
|
20230807,140600,231483560,10280,10280,10280,10260,16
|
|
20230807,140500,231319280,10260,10260,10260,10260,10
|
|
20230807,140400,231216680,10260,10260,10260,10260,42
|
|
20230807,140300,230785760,10260,10260,10260,10260,0
|
|
20230807,140200,230785760,10260,10260,10260,10260,3
|
|
20230807,140100,230754980,10280,10280,10280,10280,0
|
|
20230807,140000,230754980,10280,10280,10280,10280,0
|
|
20230807,135900,230754980,10280,10280,10280,10280,0
|
|
20230807,135800,230754980,10280,10280,10280,10280,0
|
|
20230807,135700,230754980,10280,10260,10280,10260,101
|
|
20230807,135600,229718700,10260,10270,10270,10260,568
|
|
20230807,135500,223889020,10270,10270,10270,10270,340
|
|
20230807,135400,220397220,10280,10280,10280,10280,0
|
|
20230807,135300,220397220,10280,10280,10280,10280,0
|
|
20230807,135200,220397220,10280,10280,10280,10280,0
|
|
20230807,135100,220397220,10280,10280,10280,10280,0
|
|
20230807,135000,220397220,10280,10280,10280,10280,23
|
|
20230807,134900,220160780,10280,10280,10280,10280,0
|
|
20230807,134800,220160780,10280,10280,10280,10280,0
|
|
20230807,134700,220160780,10280,10280,10280,10280,0
|
|
20230807,134600,220160780,10280,10280,10280,10280,50
|
|
20230807,134500,219646780,10270,10270,10270,10270,0
|
|
20230807,134400,219646780,10270,10270,10270,10270,0
|
|
20230807,134300,219646780,10270,10290,10290,10270,80
|
|
20230807,134200,218825050,10270,10270,10270,10270,237
|
|
20230807,134100,216391060,10270,10270,10270,10270,15
|
|
20230807,134000,216237010,10270,10270,10270,10270,0
|
|
20230807,133900,216237010,10270,10270,10270,10270,0
|
|
20230807,133800,216237010,10270,10270,10270,10270,0
|
|
20230807,133700,216237010,10270,10270,10270,10270,0
|
|
20230807,133600,216237010,10270,10270,10270,10270,0
|
|
20230807,133500,216237010,10270,10270,10270,10270,19
|
|
20230807,133400,216041880,10320,10320,10320,10320,0
|
|
20230807,133300,216041880,10320,10270,10320,10270,11
|
|
20230807,133200,215928410,10320,10320,10320,10320,0
|
|
20230807,133100,215928410,10320,10320,10320,10320,10
|
|
20230807,133000,215825210,10260,10260,10260,10260,15
|
|
20230807,132900,215671310,10250,10250,10250,10250,0
|
|
20230807,132800,215671310,10250,10320,10320,10250,4
|
|
20230807,132700,215630160,10260,10260,10260,10260,0
|
|
20230807,132600,215630160,10260,10260,10260,10260,0
|
|
20230807,132500,215630160,10260,10320,10320,10250,35
|
|
20230807,132400,215269090,10320,10320,10320,10250,234
|
|
20230807,132300,212867290,10300,10300,10300,10300,5
|
|
20230807,132200,212815790,10330,10330,10330,10330,0
|
|
20230807,132100,212815790,10330,10330,10330,10330,0
|
|
20230807,132000,212815790,10330,10310,10330,10300,1055
|
|
20230807,131900,201940080,10320,10330,10330,10320,472
|
|
20230807,131800,197068990,10340,10340,10340,10340,0
|
|
20230807,131700,197068990,10340,10340,10340,10340,287
|
|
20230807,131600,194101410,10350,10350,10350,10350,441
|
|
20230807,131500,189537060,10360,10360,10360,10360,1
|
|
20230807,131400,189526700,10360,10360,10360,10360,0
|
|
20230807,131300,189526700,10360,10360,10360,10360,0
|
|
20230807,131200,189526700,10360,10360,10360,10360,2
|
|
20230807,131100,189505980,10350,10350,10350,10350,0
|
|
20230807,131000,189505980,10350,10350,10350,10350,0
|
|
20230807,130900,189505980,10350,10350,10350,10350,0
|
|
20230807,130800,189505980,10350,10350,10350,10350,0
|
|
20230807,130700,189505980,10350,10350,10350,10350,0
|
|
20230807,130600,189505980,10350,10350,10350,10350,0
|
|
20230807,130500,189505980,10350,10350,10350,10350,0
|
|
20230807,130400,189505980,10350,10350,10350,10350,0
|
|
20230807,130300,189505980,10350,10350,10350,10350,0
|
|
20230807,130200,189505980,10350,10350,10350,10350,0
|
|
20230807,130100,189505980,10350,10350,10350,10350,0
|
|
20230807,130000,189505980,10350,10350,10350,10350,0
|
|
20230807,125900,189505980,10350,10350,10350,10350,0
|
|
20230807,125800,189505980,10350,10360,10360,10350,544
|
|
20230807,125700,183874520,10370,10370,10370,10370,0
|
|
20230807,125600,183874520,10370,10370,10370,10370,3
|
|
20230807,125500,183843410,10360,10360,10360,10360,10
|
|
20230807,125400,183739810,10360,10360,10360,10360,0
|
|
20230807,125300,183739810,10360,10360,10360,10360,0
|
|
20230807,125200,183739810,10360,10360,10360,10360,0
|
|
20230807,125100,183739810,10360,10360,10360,10360,10
|
|
20230807,125000,183636210,10350,10350,10350,10350,0
|
|
20230807,124900,183636210,10350,10350,10350,10350,0
|
|
20230807,124800,183636210,10350,10350,10350,10350,0
|
|
20230807,124700,183636210,10350,10350,10350,10350,0
|
|
20230807,124600,183636210,10350,10350,10350,10350,0
|
|
20230807,124500,183636210,10350,10350,10350,10350,0
|
|
20230807,124400,183636210,10350,10350,10350,10350,145
|
|
20230807,124300,182135460,10370,10350,10370,10350,51
|
|
20230807,124200,181607590,10350,10350,10350,10350,0
|
|
20230807,124100,181607590,10350,10350,10350,10350,0
|
|
20230807,124000,181607590,10350,10350,10350,10350,0
|
|
20230807,123900,181607590,10350,10370,10370,10350,480
|
|
20230807,123800,176632230,10400,10400,10400,10370,1039
|
|
20230807,123700,165843830,10400,10400,10400,10400,297
|
|
20230807,123600,162755030,10450,10450,10450,10450,1
|
|
20230807,123500,162744580,10410,10420,10420,10410,297
|
|
20230807,123400,159652520,10450,10450,10450,10450,0
|
|
20230807,123300,159652520,10450,10450,10450,10450,0
|
|
20230807,123200,159652520,10450,10450,10450,10450,0
|
|
20230807,123100,159652520,10450,10450,10450,10450,0
|
|
20230807,123000,159652520,10450,10450,10450,10450,0
|
|
20230807,122900,159652520,10450,10450,10450,10450,5
|
|
20230807,122800,159600270,10450,10450,10450,10450,0
|
|
20230807,122700,159600270,10450,10450,10450,10450,0
|
|
20230807,122600,159600270,10450,10450,10450,10450,6
|
|
20230807,122500,159537570,10450,10450,10450,10450,0
|
|
20230807,122400,159537570,10450,10450,10450,10450,5
|
|
20230807,122300,159485320,10450,10450,10450,10450,0
|
|
20230807,122200,159485320,10450,10450,10450,10450,0
|
|
20230807,122100,159485320,10450,10450,10450,10450,0
|
|
20230807,122000,159485320,10450,10450,10450,10450,0
|
|
20230807,121900,159485320,10450,10450,10450,10450,0
|
|
20230807,121800,159485320,10450,10450,10450,10450,1
|
|
20230807,121700,159474870,10450,10450,10450,10450,0
|
|
20230807,121600,159474870,10450,10450,10450,10450,5
|
|
20230807,121500,159422620,10420,10430,10430,10420,45
|
|
20230807,121400,158953520,10450,10450,10450,10450,5
|
|
20230807,121300,158901270,10450,10450,10450,10450,5
|
|
20230807,121200,158849020,10450,10450,10450,10450,5
|
|
20230807,121100,158796770,10450,10450,10450,10450,0
|
|
20230807,121000,158796770,10450,10450,10450,10450,0
|
|
20230807,120900,158796770,10450,10450,10450,10450,5
|
|
20230807,120800,158744520,10450,10450,10450,10450,0
|
|
20230807,120700,158744520,10450,10450,10450,10450,5
|
|
20230807,120600,158692270,10450,10450,10450,10450,5
|
|
20230807,120500,158640020,10450,10450,10450,10450,5
|
|
20230807,120400,158587770,10450,10450,10450,10450,0
|
|
20230807,120300,158587770,10450,10450,10450,10450,0
|
|
20230807,120200,158587770,10450,10450,10450,10450,5
|
|
20230807,120100,158535520,10450,10450,10450,10450,0
|
|
20230807,120000,158535520,10450,10450,10450,10450,0
|
|
20230807,115900,158535520,10450,10450,10450,10450,110
|
|
20230807,115800,157386020,10450,10440,10450,10440,5
|
|
20230807,115700,157333780,10440,10450,10450,10440,9
|
|
20230807,115600,157239770,10450,10450,10450,10450,15
|
|
20230807,115500,157083020,10450,10440,10450,10440,497
|
|
20230807,115400,151889380,10440,10440,10440,10440,384
|
|
20230807,115300,147880420,10440,10440,10440,10440,0
|
|
20230807,115200,147880420,10440,10430,10440,10430,60
|
|
20230807,115100,147254560,10440,10440,10440,10440,10
|
|
20230807,115000,147150160,10440,10440,10440,10440,21
|
|
20230807,114900,146930920,10440,10440,10440,10440,5
|
|
20230807,114800,146878720,10440,10440,10440,10440,0
|
|
20230807,114700,146878720,10440,10430,10440,10430,21
|
|
20230807,114600,146659590,10440,10440,10440,10440,10
|
|
20230807,114500,146555190,10440,10440,10440,10440,5
|
|
20230807,114400,146502990,10440,10440,10440,10440,10
|
|
20230807,114300,146398590,10440,10440,10440,10440,6
|
|
20230807,114200,146335950,10440,10440,10440,10440,5
|
|
20230807,114100,146283750,10440,10440,10440,10440,11
|
|
20230807,114000,146168910,10440,10440,10440,10440,5
|
|
20230807,113900,146116710,10440,10440,10440,10440,5
|
|
20230807,113800,146064510,10440,10440,10440,10440,5
|
|
20230807,113700,146012310,10440,10440,10440,10440,5
|
|
20230807,113600,145960110,10440,10440,10440,10440,13
|
|
20230807,113500,145824390,10440,10440,10440,10440,10
|
|
20230807,113400,145719990,10440,10440,10440,10440,6
|
|
20230807,113300,145657350,10440,10440,10440,10440,5
|
|
20230807,113200,145605150,10440,10440,10440,10430,15
|
|
20230807,113100,145448600,10410,10410,10410,10410,0
|
|
20230807,113000,145448600,10410,10410,10410,10410,0
|
|
20230807,112900,145448600,10410,10440,10440,10410,536
|
|
20230807,112800,139868540,10440,10440,10440,10440,11
|
|
20230807,112700,139753700,10440,10440,10440,10440,5
|
|
20230807,112600,139701500,10440,10440,10440,10440,0
|
|
20230807,112500,139701500,10440,10440,10440,10440,0
|
|
20230807,112400,139701500,10440,10440,10440,10440,9
|
|
20230807,112300,139607540,10440,10440,10440,10440,15
|
|
20230807,112200,139450940,10430,10430,10430,10430,2
|
|
20230807,112100,139430080,10430,10430,10430,10430,5
|
|
20230807,112000,139377930,10430,10430,10430,10430,0
|
|
20230807,111900,139377930,10430,10430,10430,10430,10
|
|
20230807,111800,139273630,10430,10430,10430,10430,5
|
|
20230807,111700,139221480,10430,10430,10430,10430,5
|
|
20230807,111600,139169330,10430,10430,10430,10430,4
|
|
20230807,111500,139127610,10430,10430,10430,10430,5
|
|
20230807,111400,139075460,10430,10430,10430,10430,11
|
|
20230807,111300,138960730,10430,10430,10430,10430,5
|
|
20230807,111200,138908580,10430,10430,10430,10430,33
|
|
20230807,111100,138564390,10430,10430,10430,10430,6
|
|
20230807,111000,138501810,10430,10430,10430,10430,5
|
|
20230807,110900,138449660,10430,10430,10430,10430,5
|
|
20230807,110800,138397510,10420,10420,10420,10420,5
|
|
20230807,110700,138345410,10420,10420,10420,10420,5
|
|
20230807,110600,138293310,10420,10420,10420,10420,5
|
|
20230807,110500,138241210,10420,10420,10420,10420,10
|
|
20230807,110400,138137010,10420,10420,10420,10420,5
|
|
20230807,110300,138084910,10420,10420,10420,10420,5
|
|
20230807,110200,138032810,10420,10420,10420,10420,6
|
|
20230807,110100,137970290,10420,10420,10420,10420,5
|
|
20230807,110000,137918190,10420,10420,10420,10420,5
|
|
20230807,105900,137866090,10420,10420,10420,10420,5
|
|
20230807,105800,137813990,10420,10420,10420,10420,5
|
|
20230807,105700,137761890,10420,10420,10420,10420,5
|
|
20230807,105600,137709790,10420,10420,10420,10420,11
|
|
20230807,105500,137595170,10420,10420,10420,10420,5
|
|
20230807,105400,137543070,10420,10420,10420,10420,5
|
|
20230807,105300,137490970,10420,10420,10420,10420,5
|
|
20230807,105200,137438870,10430,10430,10430,10430,5
|
|
20230807,105100,137386720,10430,10440,10440,10430,6
|
|
20230807,105000,137324130,10410,10430,10430,10410,55
|
|
20230807,104900,136751420,10440,10420,10440,10420,559
|
|
20230807,104800,130926540,10420,10420,10420,10420,5
|
|
20230807,104700,130874440,10420,10420,10420,10420,5
|
|
20230807,104600,130822340,10400,10420,10430,10400,254
|
|
20230807,104500,128180560,10430,10410,10430,10410,214
|
|
20230807,104400,125952020,10410,10430,10430,10410,350
|
|
20230807,104300,122308320,10440,10440,10440,10440,0
|
|
20230807,104200,122308320,10440,10400,10440,10400,2
|
|
20230807,104100,122287480,10390,10400,10400,10390,10
|
|
20230807,104000,122183530,10440,10440,10440,10440,0
|
|
20230807,103900,122183530,10440,10440,10440,10440,10
|
|
20230807,103800,122079130,10440,10440,10440,10440,16
|
|
20230807,103700,121912090,10440,10440,10440,10440,3
|
|
20230807,103600,121880770,10440,10440,10440,10440,5
|
|
20230807,103500,121828570,10420,10420,10440,10420,15
|
|
20230807,103400,121672170,10440,10440,10440,10440,0
|
|
20230807,103300,121672170,10440,10440,10440,10440,0
|
|
20230807,103200,121672170,10440,10420,10440,10420,2
|
|
20230807,103100,121651310,10430,10440,10440,10430,8
|
|
20230807,103000,121567860,10450,10440,10450,10440,15
|
|
20230807,102900,121411160,10450,10450,10450,10430,13
|
|
20230807,102800,121275370,10450,10450,10450,10450,1
|
|
20230807,102700,121264920,10470,10470,10470,10470,0
|
|
20230807,102600,121264920,10470,10470,10470,10470,0
|
|
20230807,102500,121264920,10470,10460,10470,10460,9
|
|
20230807,102400,121170700,10460,10470,10470,10460,11
|
|
20230807,102300,121055540,10470,10470,10470,10470,19
|
|
20230807,102200,120856610,10470,10470,10470,10470,5
|
|
20230807,102100,120804260,10470,10470,10470,10470,7
|
|
20230807,102000,120730970,10470,10470,10470,10470,0
|
|
20230807,101900,120730970,10470,10470,10470,10470,0
|
|
20230807,101800,120730970,10470,10420,10470,10400,21
|
|
20230807,101700,120512020,10470,10470,10470,10470,1
|
|
20230807,101600,120501550,10470,10470,10470,10470,1
|
|
20230807,101500,120491080,10400,10420,10420,10400,11
|
|
20230807,101400,120376530,10470,10470,10470,10470,0
|
|
20230807,101300,120376530,10470,10410,10470,10410,285
|
|
20230807,101200,117406640,10400,10400,10400,10400,104
|
|
20230807,101100,116325040,10400,10400,10400,10400,6
|
|
20230807,101000,116262640,10370,10400,10400,10370,167
|
|
20230807,100900,114530770,10390,10400,10400,10390,6
|
|
20230807,100800,114468380,10400,10400,10400,10400,5
|
|
20230807,100700,114416380,10400,10400,10400,10400,5
|
|
20230807,100600,114364380,10400,10400,10400,10400,5
|
|
20230807,100500,114312380,10400,10400,10400,10400,21
|
|
20230807,100400,114093980,10400,10400,10400,10400,10
|
|
20230807,100300,113989980,10400,10400,10400,10400,1
|
|
20230807,100200,113979580,10360,10360,10360,10360,0
|
|
20230807,100100,113979580,10360,10360,10360,10360,0
|
|
20230807,100000,113979580,10360,10400,10400,10340,130
|
|
20230807,095900,112634530,10400,10400,10400,10400,5
|
|
20230807,095800,112582530,10400,10400,10400,10400,11
|
|
20230807,095700,112468130,10400,10400,10400,10400,5
|
|
20230807,095600,112416130,10400,10400,10400,10400,11
|
|
20230807,095500,112301730,10400,10400,10400,10400,5
|
|
20230807,095400,112249730,10400,10400,10400,10400,7
|
|
20230807,095300,112176930,10420,10420,10420,10420,15
|
|
20230807,095200,112020630,10420,10420,10420,10420,10
|
|
20230807,095100,111916430,10420,10420,10420,10420,5
|
|
20230807,095000,111864330,10400,10410,10410,10400,2
|
|
20230807,094900,111843520,10400,10400,10410,10400,631
|
|
20230807,094800,105281070,10410,10420,10420,10410,80
|
|
20230807,094700,104448220,10420,10460,10460,10420,2765
|
|
20230807,094600,75594970,10470,10470,10470,10470,0
|
|
20230807,094500,75594970,10470,10470,10470,10470,15
|
|
20230807,094400,75437920,10480,10480,10480,10480,5
|
|
20230807,094300,75385520,10470,10470,10470,10470,5
|
|
20230807,094200,75333170,10480,10480,10480,10480,0
|
|
20230807,094100,75333170,10480,10480,10480,10450,12
|
|
20230807,094000,75207560,10450,10460,10460,10450,11
|
|
20230807,093900,75092550,10480,10480,10480,10480,0
|
|
20230807,093800,75092550,10480,10450,10480,10450,720
|
|
20230807,093700,67568520,10450,10480,10480,10450,285
|
|
20230807,093600,64590130,10460,10480,10480,10460,6
|
|
20230807,093500,64527350,10460,10480,10480,10450,318
|
|
20230807,093400,61203590,10480,10490,10490,10480,2
|
|
20230807,093300,61182620,10460,10480,10490,10460,43
|
|
20230807,093200,60732400,10490,10500,10500,10490,10
|
|
20230807,093100,60627450,10500,10500,10500,10500,15
|
|
20230807,093000,60469950,10500,10490,10500,10490,6
|
|
20230807,092900,60407000,10490,10490,10490,10490,1
|
|
20230807,092800,60396510,10490,10490,10500,10490,12
|
|
20230807,092700,60270620,10500,10500,10500,10490,17
|
|
20230807,092600,60092230,10500,10500,10500,10500,11
|
|
20230807,092500,59976730,10490,10490,10490,10490,4
|
|
20230807,092400,59934770,10500,10490,10500,10490,6
|
|
20230807,092300,59871820,10500,10490,10500,10490,6
|
|
20230807,092200,59808870,10500,10500,10500,10500,12
|
|
20230807,092100,59682870,10500,10500,10500,10500,11
|
|
20230807,092000,59567370,10500,10500,10500,10500,0
|
|
20230807,091900,59567370,10500,10500,10500,10500,1
|
|
20230807,091800,59556870,10460,10500,10500,10460,44
|
|
20230807,091700,59095560,10500,10530,10530,10490,2425
|
|
20230807,091600,33624030,10530,10530,10530,10530,5
|
|
20230807,091500,33571380,10530,10520,10540,10510,32
|
|
20230807,091400,33234620,10520,10520,10520,10520,28
|
|
20230807,091300,32940060,10520,10520,10520,10520,100
|
|
20230807,091200,31888060,10540,10530,10540,10520,802
|
|
20230807,091100,23450930,10540,10590,10590,10540,23
|
|
20230807,091000,23208060,10590,10590,10590,10590,0
|
|
20230807,090900,23208060,10590,10590,10590,10590,2
|
|
20230807,090800,23186880,10520,10520,10520,10520,0
|
|
20230807,090700,23186880,10520,10520,10560,10520,25
|
|
20230807,090600,22923790,10520,10520,10520,10510,411
|
|
20230807,090500,18600620,10520,10530,10530,10510,1452
|
|
20230807,090400,3329590,10540,10540,10560,10530,24
|
|
20230807,090300,3076740,10520,10520,10520,10520,0
|
|
20230807,090200,3076740,10520,10540,10540,10520,84
|
|
20230807,090100,2192350,10580,10580,10580,10580,0
|
|
20230807,090000,2192350,10580,10590,10590,10580,180
|