610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,190700,371885540,12910,12910,12910,12910,576
|
|
20230823,190600,371885540,12910,12910,12910,12910,0
|
|
20230823,190500,371885540,12910,12910,12910,12910,0
|
|
20230823,190400,371885540,12910,12910,12910,12910,0
|
|
20230823,190300,371885540,12910,12910,12910,12910,0
|
|
20230823,190200,371885540,12910,12910,12910,12910,0
|
|
20230823,190100,371885540,12910,12910,12910,12910,0
|
|
20230823,190000,371885540,12910,12910,12910,12910,0
|
|
20230823,185900,371885540,12910,12910,12910,12910,0
|
|
20230823,185800,371885540,12910,12910,12910,12910,0
|
|
20230823,185700,371885540,12910,12910,12910,12910,0
|
|
20230823,185600,371885540,12910,12910,12910,12910,0
|
|
20230823,185500,371885540,12910,12910,12910,12910,0
|
|
20230823,185400,371885540,12910,12910,12910,12910,0
|
|
20230823,185300,371885540,12910,12910,12910,12910,0
|
|
20230823,185200,371885540,12910,12910,12910,12910,0
|
|
20230823,185100,371885540,12910,12910,12910,12910,0
|
|
20230823,185000,371885540,12910,12910,12910,12910,0
|
|
20230823,184900,371885540,12910,12910,12910,12910,0
|
|
20230823,184800,371885540,12910,12910,12910,12910,0
|
|
20230823,184700,371885540,12910,12910,12910,12910,0
|
|
20230823,184600,371885540,12910,12910,12910,12910,0
|
|
20230823,184500,371885540,12910,12910,12910,12910,0
|
|
20230823,184400,371885540,12910,12910,12910,12910,0
|
|
20230823,184300,371885540,12910,12910,12910,12910,0
|
|
20230823,184200,371885540,12910,12910,12910,12910,0
|
|
20230823,184100,371885540,12910,12910,12910,12910,0
|
|
20230823,184000,371885540,12910,12910,12910,12910,0
|
|
20230823,183900,371885540,12910,12910,12910,12910,0
|
|
20230823,183800,371885540,12910,12910,12910,12910,0
|
|
20230823,183700,371885540,12910,12910,12910,12910,576
|
|
20230823,183600,371885540,12910,12910,12910,12910,0
|
|
20230823,183500,371885540,12910,12910,12910,12910,0
|
|
20230823,183400,371885540,12910,12910,12910,12910,0
|
|
20230823,183300,371885540,12910,12910,12910,12910,0
|
|
20230823,183200,371885540,12910,12910,12910,12910,0
|
|
20230823,183100,371885540,12910,12910,12910,12910,0
|
|
20230823,183000,371885540,12910,12910,12910,12910,0
|
|
20230823,182900,371885540,12910,12910,12910,12910,0
|
|
20230823,182800,371885540,12910,12910,12910,12910,0
|
|
20230823,182700,371885540,12910,12910,12910,12910,0
|
|
20230823,182600,371885540,12910,12910,12910,12910,0
|
|
20230823,182500,371885540,12910,12910,12910,12910,0
|
|
20230823,182400,371885540,12910,12910,12910,12910,0
|
|
20230823,182300,371885540,12910,12910,12910,12910,0
|
|
20230823,182200,371885540,12910,12910,12910,12910,0
|
|
20230823,182100,371885540,12910,12910,12910,12910,0
|
|
20230823,182000,371885540,12910,12910,12910,12910,0
|
|
20230823,181900,371885540,12910,12910,12910,12910,0
|
|
20230823,181800,371885540,12910,12910,12910,12910,0
|
|
20230823,181700,371885540,12910,12910,12910,12910,0
|
|
20230823,181600,371885540,12910,12910,12910,12910,0
|
|
20230823,181500,371885540,12910,12910,12910,12910,0
|
|
20230823,181400,371885540,12910,12910,12910,12910,0
|
|
20230823,181300,371885540,12910,12910,12910,12910,0
|
|
20230823,181200,371885540,12910,12910,12910,12910,0
|
|
20230823,181100,371885540,12910,12910,12910,12910,0
|
|
20230823,181000,371885540,12910,12910,12910,12910,0
|
|
20230823,180900,371885540,12910,12910,12910,12910,0
|
|
20230823,180800,371885540,12910,12910,12910,12910,0
|
|
20230823,180700,371885540,12910,12910,12910,12910,576
|
|
20230823,180600,371885540,12910,12910,12910,12910,0
|
|
20230823,180500,371885540,12910,12910,12910,12910,0
|
|
20230823,180400,371885540,12910,12910,12910,12910,0
|
|
20230823,180300,371885540,12910,12910,12910,12910,0
|
|
20230823,180200,371885540,12910,12910,12910,12910,0
|
|
20230823,180100,371885540,12910,12910,12910,12910,0
|
|
20230823,180000,371885540,12910,12910,12910,12910,0
|
|
20230823,175900,371885540,12910,12910,12910,12910,0
|
|
20230823,175800,371885540,12910,12910,12910,12910,0
|
|
20230823,175700,371885540,12910,12910,12910,12910,0
|
|
20230823,175600,371885540,12910,12910,12910,12910,0
|
|
20230823,175500,371885540,12910,12910,12910,12910,0
|
|
20230823,175400,371885540,12910,12910,12910,12910,0
|
|
20230823,175300,371885540,12910,12910,12910,12910,0
|
|
20230823,175200,371885540,12910,12910,12910,12910,0
|
|
20230823,175100,371885540,12910,12910,12910,12910,0
|
|
20230823,175000,371885540,12910,12910,12910,12910,0
|
|
20230823,174900,371885540,12910,12910,12910,12910,0
|
|
20230823,174800,371885540,12910,12910,12910,12910,0
|
|
20230823,174700,371885540,12910,12910,12910,12910,0
|
|
20230823,174600,371885540,12910,12910,12910,12910,0
|
|
20230823,174500,371885540,12910,12910,12910,12910,0
|
|
20230823,174400,371885540,12910,12910,12910,12910,0
|
|
20230823,174300,371885540,12910,12910,12910,12910,0
|
|
20230823,174200,371885540,12910,12910,12910,12910,0
|
|
20230823,174100,371885540,12910,12910,12910,12910,0
|
|
20230823,174000,371885540,12910,12910,12910,12910,0
|
|
20230823,173900,371885540,12910,12910,12910,12910,0
|
|
20230823,173800,371885540,12910,12910,12910,12910,0
|
|
20230823,173700,371885540,12910,12910,12910,12910,576
|
|
20230823,173600,371885540,12910,12910,12910,12910,0
|
|
20230823,173500,371885540,12910,12910,12910,12910,0
|
|
20230823,173400,371885540,12910,12910,12910,12910,0
|
|
20230823,173300,371885540,12910,12910,12910,12910,0
|
|
20230823,173200,371885540,12910,12910,12910,12910,0
|
|
20230823,173100,371885540,12910,12910,12910,12910,0
|
|
20230823,173000,371885540,12910,12910,12910,12910,0
|
|
20230823,172900,371885540,12910,12910,12910,12910,0
|
|
20230823,172800,371885540,12910,12910,12910,12910,0
|
|
20230823,172700,371885540,12910,12910,12910,12910,0
|
|
20230823,172600,371885540,12910,12910,12910,12910,0
|
|
20230823,172500,371885540,12910,12910,12910,12910,0
|
|
20230823,172400,371885540,12910,12910,12910,12910,0
|
|
20230823,172300,371885540,12910,12910,12910,12910,0
|
|
20230823,172200,371885540,12910,12910,12910,12910,0
|
|
20230823,172100,371885540,12910,12910,12910,12910,0
|
|
20230823,172000,371885540,12910,12910,12910,12910,0
|
|
20230823,171900,371885540,12910,12910,12910,12910,0
|
|
20230823,171800,371885540,12910,12910,12910,12910,0
|
|
20230823,171700,371885540,12910,12910,12910,12910,0
|
|
20230823,171600,371885540,12910,12910,12910,12910,0
|
|
20230823,171500,371885540,12910,12910,12910,12910,0
|
|
20230823,171400,371885540,12910,12910,12910,12910,0
|
|
20230823,171300,371885540,12910,12910,12910,12910,0
|
|
20230823,171200,371885540,12910,12910,12910,12910,0
|
|
20230823,171100,371885540,12910,12910,12910,12910,0
|
|
20230823,171000,371885540,12910,12910,12910,12910,0
|
|
20230823,170900,371885540,12910,12910,12910,12910,0
|
|
20230823,170800,371885540,12910,12910,12910,12910,0
|
|
20230823,170700,371885540,12910,12910,12910,12910,576
|
|
20230823,170600,371885540,12910,12910,12910,12910,0
|
|
20230823,170500,371885540,12910,12910,12910,12910,0
|
|
20230823,170400,371885540,12910,12910,12910,12910,0
|
|
20230823,170300,371885540,12910,12910,12910,12910,0
|
|
20230823,170200,371885540,12910,12910,12910,12910,0
|
|
20230823,170100,371885540,12910,12910,12910,12910,0
|
|
20230823,170000,371885540,12910,12910,12910,12910,0
|
|
20230823,165900,371885540,12910,12910,12910,12910,0
|
|
20230823,165800,371885540,12910,12910,12910,12910,0
|
|
20230823,165700,371885540,12910,12910,12910,12910,0
|
|
20230823,165600,371885540,12910,12910,12910,12910,0
|
|
20230823,165500,371885540,12910,12910,12910,12910,0
|
|
20230823,165400,371885540,12910,12910,12910,12910,0
|
|
20230823,165300,371885540,12910,12910,12910,12910,0
|
|
20230823,165200,371885540,12910,12910,12910,12910,0
|
|
20230823,165100,371885540,12910,12910,12910,12910,0
|
|
20230823,165000,371885540,12910,12910,12910,12910,0
|
|
20230823,164900,371885540,12910,12910,12910,12910,0
|
|
20230823,164800,371885540,12910,12910,12910,12910,0
|
|
20230823,164700,371885540,12910,12910,12910,12910,0
|
|
20230823,164600,371885540,12910,12910,12910,12910,0
|
|
20230823,164500,371885540,12910,12910,12910,12910,0
|
|
20230823,164400,371885540,12910,12910,12910,12910,0
|
|
20230823,164300,371885540,12910,12910,12910,12910,0
|
|
20230823,164200,371885540,12910,12910,12910,12910,0
|
|
20230823,164100,371885540,12910,12910,12910,12910,0
|
|
20230823,164000,371885540,12910,12910,12910,12910,0
|
|
20230823,163900,371885540,12910,12910,12910,12910,0
|
|
20230823,163800,371885540,12910,12910,12910,12910,0
|
|
20230823,163700,371885540,12910,12910,12910,12910,576
|
|
20230823,163600,371885540,12910,12910,12910,12910,0
|
|
20230823,163500,371885540,12910,12910,12910,12910,0
|
|
20230823,163400,371885540,12910,12910,12910,12910,0
|
|
20230823,163300,371885540,12910,12910,12910,12910,0
|
|
20230823,163200,371885540,12910,12910,12910,12910,0
|
|
20230823,163100,371885540,12910,12910,12910,12910,0
|
|
20230823,163000,371885540,12910,12910,12910,12910,0
|
|
20230823,162900,371885540,12910,12910,12910,12910,0
|
|
20230823,162800,371885540,12910,12910,12910,12910,0
|
|
20230823,162700,371885540,12910,12910,12910,12910,0
|
|
20230823,162600,371885540,12910,12910,12910,12910,0
|
|
20230823,162500,371885540,12910,12910,12910,12910,0
|
|
20230823,162400,371885540,12910,12910,12910,12910,0
|
|
20230823,162300,371885540,12910,12910,12910,12910,0
|
|
20230823,162200,371885540,12910,12910,12910,12910,0
|
|
20230823,162100,371885540,12910,12910,12910,12910,0
|
|
20230823,162000,371885540,12910,12910,12910,12910,0
|
|
20230823,161900,371885540,12910,12910,12910,12910,0
|
|
20230823,161800,371885540,12910,12910,12910,12910,0
|
|
20230823,161700,371885540,12910,12910,12910,12910,0
|
|
20230823,161600,371885540,12910,12910,12910,12910,0
|
|
20230823,161500,371885540,12910,12910,12910,12910,0
|
|
20230823,161400,371885540,12910,12910,12910,12910,0
|
|
20230823,161300,371885540,12910,12910,12910,12910,0
|
|
20230823,161200,371885540,12910,12910,12910,12910,0
|
|
20230823,161100,371885540,12910,12910,12910,12910,0
|
|
20230823,161000,371885540,12910,12910,12910,12910,0
|
|
20230823,160900,371885540,12910,12910,12910,12910,0
|
|
20230823,160800,371885540,12910,12910,12910,12910,0
|
|
20230823,160700,371885540,12910,12910,12910,12910,576
|
|
20230823,160600,371885540,12910,12910,12910,12910,0
|
|
20230823,160500,371885540,12910,12910,12910,12910,0
|
|
20230823,160400,371885540,12910,12910,12910,12910,0
|
|
20230823,160300,371885540,12910,12910,12910,12910,0
|
|
20230823,160200,371885540,12910,12910,12910,12910,0
|
|
20230823,160100,371885540,12910,12910,12910,12910,0
|
|
20230823,160000,371885540,12910,12910,12910,12910,0
|
|
20230823,155900,371885540,12910,12910,12910,12910,0
|
|
20230823,155800,371885540,12910,12910,12910,12910,0
|
|
20230823,155700,371885540,12910,12910,12910,12910,0
|
|
20230823,155600,371885540,12910,12910,12910,12910,0
|
|
20230823,155500,371885540,12910,12910,12910,12910,0
|
|
20230823,155400,371885540,12910,12910,12910,12910,0
|
|
20230823,155300,371885540,12910,12910,12910,12910,0
|
|
20230823,155200,371885540,12910,12910,12910,12910,0
|
|
20230823,155100,371885540,12910,12910,12910,12910,0
|
|
20230823,155000,371885540,12910,12910,12910,12910,0
|
|
20230823,154900,371885540,12910,12910,12910,12910,0
|
|
20230823,154800,371885540,12910,12910,12910,12910,0
|
|
20230823,154700,371885540,12910,12910,12910,12910,0
|
|
20230823,154600,371885540,12910,12910,12910,12910,0
|
|
20230823,154500,371885540,12910,12910,12910,12910,0
|
|
20230823,154400,371885540,12910,12910,12910,12910,0
|
|
20230823,154300,371885540,12910,12910,12910,12910,0
|
|
20230823,154200,371885540,12910,12910,12910,12910,0
|
|
20230823,154100,371885540,12910,12910,12910,12910,0
|
|
20230823,154000,371885540,12910,12910,12910,12910,0
|
|
20230823,153900,371885540,12910,12910,12910,12910,0
|
|
20230823,153800,371885540,12910,12910,12910,12910,0
|
|
20230823,153700,371885540,12910,12910,12910,12910,576
|
|
20230823,153600,371885540,12910,12910,12910,12910,0
|
|
20230823,153500,371885540,12910,12910,12910,12910,0
|
|
20230823,153400,371885540,12910,12910,12910,12910,0
|
|
20230823,153300,371885540,12910,12910,12910,12910,0
|
|
20230823,153200,371885540,12910,12910,12910,12910,0
|
|
20230823,153100,371885540,12910,12910,12910,12910,0
|
|
20230823,153000,371885540,12910,12910,12910,12910,576
|
|
20230823,152900,364449380,12910,12910,12910,12910,0
|
|
20230823,152800,364449380,12910,12910,12910,12910,0
|
|
20230823,152700,364449380,12910,12910,12910,12910,0
|
|
20230823,152600,364449380,12910,12910,12910,12910,0
|
|
20230823,152500,364449380,12910,12910,12910,12910,0
|
|
20230823,152400,364449380,12910,12910,12910,12910,0
|
|
20230823,152300,364449380,12910,12910,12910,12910,0
|
|
20230823,152200,364449380,12910,12910,12910,12910,0
|
|
20230823,152100,364449380,12910,12910,12910,12910,0
|
|
20230823,152000,364449380,12910,12910,12910,12910,0
|
|
20230823,151900,364449380,12910,12910,12910,12910,44
|
|
20230823,151800,363881340,12900,12910,12910,12900,11
|
|
20230823,151700,363739410,12900,12900,12900,12900,5
|
|
20230823,151600,363674910,12900,12900,12900,12900,1
|
|
20230823,151500,363662010,12900,12900,12900,12900,3
|
|
20230823,151400,363623310,12900,12910,12910,12900,98
|
|
20230823,151300,362358150,12910,12910,12910,12910,4
|
|
20230823,151200,362306510,12910,12920,12920,12910,43
|
|
20230823,151100,361751370,12910,12910,12910,12910,33
|
|
20230823,151000,361325340,12910,12910,12920,12910,5
|
|
20230823,150900,361260780,12910,12910,12910,12910,3
|
|
20230823,150800,361222050,12910,12900,12910,12900,13
|
|
20230823,150700,361054240,12900,12900,12900,12900,2
|
|
20230823,150600,361028440,12900,12910,12910,12900,4
|
|
20230823,150500,360976830,12900,12910,12910,12900,123
|
|
20230823,150400,359388930,12910,12900,12910,12900,5
|
|
20230823,150300,359324400,12900,12900,12900,12900,3
|
|
20230823,150200,359285700,12910,12900,12910,12900,5
|
|
20230823,150100,359221190,12910,12900,12910,12900,7
|
|
20230823,150000,359130850,12900,12910,12910,12900,3
|
|
20230823,145900,359092140,12900,12900,12900,12900,3
|
|
20230823,145800,359053440,12900,12900,12900,12900,4
|
|
20230823,145700,359001840,12900,12900,12900,12900,1
|
|
20230823,145600,358988940,12900,12910,12910,12900,21
|
|
20230823,145500,358718030,12900,12900,12900,12900,30
|
|
20230823,145400,358331030,12900,12900,12900,12900,4
|
|
20230823,145300,358279430,12900,12900,12900,12900,0
|
|
20230823,145200,358279430,12900,12910,12910,12900,7
|
|
20230823,145100,358189090,12900,12910,12910,12900,32
|
|
20230823,145000,357776270,12900,12900,12910,12900,203
|
|
20230823,144900,355157550,12900,12910,12910,12900,5
|
|
20230823,144800,355093030,12910,12910,12910,12900,100
|
|
20230823,144700,353802060,12910,12920,12920,12910,293
|
|
20230823,144600,350019420,12920,12920,12920,12910,33
|
|
20230823,144500,349593070,12920,12920,12920,12920,3
|
|
20230823,144400,349554310,12920,12920,12920,12920,4
|
|
20230823,144300,349502630,12920,12920,12930,12920,4
|
|
20230823,144200,349450940,12920,12920,12920,12920,192
|
|
20230823,144100,346970300,12920,12920,12930,12920,4
|
|
20230823,144000,346918610,12930,12920,12930,12920,34
|
|
20230823,143900,346479020,12920,12920,12920,12920,3
|
|
20230823,143800,346440260,12920,12920,12920,12920,3
|
|
20230823,143700,346401500,12920,12920,12920,12920,3
|
|
20230823,143600,346362740,12920,12920,12920,12920,2
|
|
20230823,143500,346336900,12920,12920,12920,12920,4
|
|
20230823,143400,346285220,12920,12920,12920,12920,3
|
|
20230823,143300,346246460,12920,12920,12920,12920,2
|
|
20230823,143200,346220620,12920,12920,12930,12920,234
|
|
20230823,143100,343197330,12920,12920,12930,12920,5
|
|
20230823,143000,343132720,12920,12920,12920,12920,81
|
|
20230823,142900,342086200,12940,12940,12940,12940,0
|
|
20230823,142800,342086200,12940,12940,12940,12940,0
|
|
20230823,142700,342086200,12940,12940,12940,12940,0
|
|
20230823,142600,342086200,12940,12940,12940,12940,0
|
|
20230823,142500,342086200,12940,12940,12940,12940,0
|
|
20230823,142400,342086200,12940,12940,12940,12940,0
|
|
20230823,142300,342086200,12940,12940,12940,12940,0
|
|
20230823,142200,342086200,12940,12940,12940,12940,0
|
|
20230823,142100,342086200,12940,12940,12940,12940,3
|
|
20230823,142000,342047380,12900,12960,12960,12900,3000
|
|
20230823,141900,303278510,12970,12970,12970,12970,0
|
|
20230823,141800,303278510,12970,12970,12970,12970,0
|
|
20230823,141700,303278510,12970,12970,12970,12970,0
|
|
20230823,141600,303278510,12970,12960,12970,12960,14
|
|
20230823,141500,303097040,12960,12940,12960,12940,592
|
|
20230823,141400,295430490,12940,12940,12940,12940,4
|
|
20230823,141300,295378730,12940,12940,12940,12940,3
|
|
20230823,141200,295339910,12940,12940,12940,12940,8
|
|
20230823,141100,295236390,12940,12940,12940,12940,40
|
|
20230823,141000,294718790,12940,12940,12940,12940,306
|
|
20230823,140900,290759150,12930,12930,12930,12930,0
|
|
20230823,140800,290759150,12930,12930,12930,12930,5
|
|
20230823,140700,290694500,12930,12930,12930,12930,0
|
|
20230823,140600,290694500,12930,12930,12930,12930,0
|
|
20230823,140500,290694500,12930,12930,12930,12930,0
|
|
20230823,140400,290694500,12930,12930,12930,12930,0
|
|
20230823,140300,290694500,12930,12930,12930,12930,272
|
|
20230823,140200,287177540,12930,12930,12930,12930,0
|
|
20230823,140100,287177540,12930,12930,12930,12930,0
|
|
20230823,140000,287177540,12930,12930,12930,12930,0
|
|
20230823,135900,287177540,12930,12930,12930,12930,2
|
|
20230823,135800,287151680,12920,12920,12920,12920,5
|
|
20230823,135700,287087080,12920,12920,12920,12920,5
|
|
20230823,135600,287022480,12920,12920,12920,12920,5
|
|
20230823,135500,286957880,12920,12920,12920,12920,116
|
|
20230823,135400,285459160,12920,12920,12920,12920,0
|
|
20230823,135300,285459160,12920,12920,12920,12920,0
|
|
20230823,135200,285459160,12920,12920,12920,12920,0
|
|
20230823,135100,285459160,12920,12920,12920,12920,9
|
|
20230823,135000,285342880,12930,12930,12930,12930,7
|
|
20230823,134900,285252370,12930,12930,12930,12930,0
|
|
20230823,134800,285252370,12930,12930,12930,12930,1
|
|
20230823,134700,285239440,12930,12930,12930,12930,0
|
|
20230823,134600,285239440,12930,12930,12930,12930,0
|
|
20230823,134500,285239440,12930,12930,12930,12930,0
|
|
20230823,134400,285239440,12930,12930,12930,12930,0
|
|
20230823,134300,285239440,12930,12930,12930,12930,0
|
|
20230823,134200,285239440,12930,12930,12930,12930,0
|
|
20230823,134100,285239440,12930,12930,12930,12930,0
|
|
20230823,134000,285239440,12930,12930,12930,12930,0
|
|
20230823,133900,285239440,12930,12930,12930,12930,0
|
|
20230823,133800,285239440,12930,12930,12930,12930,0
|
|
20230823,133700,285239440,12930,12930,12930,12930,25
|
|
20230823,133600,284916190,12930,12930,12930,12930,1
|
|
20230823,133500,284903260,12930,12930,12930,12930,1
|
|
20230823,133400,284890330,12930,12930,12930,12930,0
|
|
20230823,133300,284890330,12930,12930,12930,12930,0
|
|
20230823,133200,284890330,12930,12930,12930,12930,0
|
|
20230823,133100,284890330,12930,12930,12930,12930,0
|
|
20230823,133000,284890330,12930,12920,12930,12920,21
|
|
20230823,132900,284619000,12900,12900,12900,12900,0
|
|
20230823,132800,284619000,12900,12900,12900,12900,0
|
|
20230823,132700,284619000,12900,12900,12900,12900,0
|
|
20230823,132600,284619000,12900,12900,12900,12900,0
|
|
20230823,132500,284619000,12900,12900,12900,12900,0
|
|
20230823,132400,284619000,12900,12910,12910,12900,358
|
|
20230823,132300,280000790,12900,12900,12900,12900,0
|
|
20230823,132200,280000790,12900,12900,12900,12900,0
|
|
20230823,132100,280000790,12900,12940,12940,12900,3000
|
|
20230823,132000,241243880,12950,12950,12950,12950,0
|
|
20230823,131900,241243880,12950,12950,12950,12950,0
|
|
20230823,131800,241243880,12950,12950,12950,12950,0
|
|
20230823,131700,241243880,12950,12960,12960,12950,132
|
|
20230823,131600,239534460,12960,12960,12960,12960,0
|
|
20230823,131500,239534460,12960,12960,12960,12960,2
|
|
20230823,131400,239508540,12950,12950,12950,12950,4
|
|
20230823,131300,239456740,12960,12960,12960,12960,0
|
|
20230823,131200,239456740,12960,12970,12970,12960,20
|
|
20230823,131100,239197530,12970,12970,12970,12970,0
|
|
20230823,131000,239197530,12970,12970,12970,12970,0
|
|
20230823,130900,239197530,12970,12970,12970,12970,2
|
|
20230823,130800,239171590,12980,12980,12980,12980,0
|
|
20230823,130700,239171590,12980,12980,12980,12980,0
|
|
20230823,130600,239171590,12980,12980,12980,12980,2
|
|
20230823,130500,239145630,12980,12980,12980,12980,0
|
|
20230823,130400,239145630,12980,12980,12980,12980,0
|
|
20230823,130300,239145630,12980,12980,12980,12980,0
|
|
20230823,130200,239145630,12980,12980,12980,12980,1
|
|
20230823,130100,239132650,12960,12960,12960,12960,0
|
|
20230823,130000,239132650,12960,12960,12960,12960,0
|
|
20230823,125900,239132650,12960,12960,12960,12960,0
|
|
20230823,125800,239132650,12960,12980,12980,12960,280
|
|
20230823,125700,235500990,12980,12980,12980,12980,0
|
|
20230823,125600,235500990,12980,12980,12980,12980,0
|
|
20230823,125500,235500990,12980,12980,12980,12980,0
|
|
20230823,125400,235500990,12980,12980,12980,12980,0
|
|
20230823,125300,235500990,12980,12980,12980,12980,0
|
|
20230823,125200,235500990,12980,12980,12980,12980,0
|
|
20230823,125100,235500990,12980,12980,12980,12980,0
|
|
20230823,125000,235500990,12980,12980,12980,12980,0
|
|
20230823,124900,235500990,12980,12980,12980,12980,0
|
|
20230823,124800,235500990,12980,12980,12980,12980,0
|
|
20230823,124700,235500990,12980,12980,12980,12980,50
|
|
20230823,124600,234851990,12980,12980,12980,12980,0
|
|
20230823,124500,234851990,12980,12980,12980,12980,50
|
|
20230823,124400,234202990,12990,12990,12990,12990,2
|
|
20230823,124300,234177010,12990,12990,12990,12990,0
|
|
20230823,124200,234177010,12990,12990,12990,12990,13
|
|
20230823,124100,234008140,12990,12990,12990,12990,1
|
|
20230823,124000,233995150,12990,12990,12990,12990,0
|
|
20230823,123900,233995150,12990,12990,12990,12990,50
|
|
20230823,123800,233345650,12990,12990,12990,12990,1
|
|
20230823,123700,233332660,12990,12990,12990,12990,0
|
|
20230823,123600,233332660,12990,12990,12990,12990,5
|
|
20230823,123500,233267710,12990,12990,12990,12990,0
|
|
20230823,123400,233267710,12990,12970,12990,12970,366
|
|
20230823,123300,228519950,12950,12950,12950,12950,0
|
|
20230823,123200,228519950,12950,12950,12950,12950,0
|
|
20230823,123100,228519950,12950,12950,12950,12950,0
|
|
20230823,123000,228519950,12950,12950,12950,12950,10
|
|
20230823,122900,228390450,12950,12950,12950,12950,45
|
|
20230823,122800,227807700,12950,12950,12950,12950,146
|
|
20230823,122700,225917000,12950,12960,12960,12950,6
|
|
20230823,122600,225839290,12970,12970,12970,12970,0
|
|
20230823,122500,225839290,12970,12970,12970,12970,0
|
|
20230823,122400,225839290,12970,12970,12970,12970,0
|
|
20230823,122300,225839290,12970,12970,12970,12970,0
|
|
20230823,122200,225839290,12970,12970,12970,12970,0
|
|
20230823,122100,225839290,12970,12970,12970,12970,0
|
|
20230823,122000,225839290,12970,12970,12970,12970,0
|
|
20230823,121900,225839290,12970,12970,12970,12970,2
|
|
20230823,121800,225813350,12970,12970,12970,12970,0
|
|
20230823,121700,225813350,12970,12970,12970,12970,1
|
|
20230823,121600,225800380,12950,12950,12950,12950,0
|
|
20230823,121500,225800380,12950,12950,12950,12950,190
|
|
20230823,121400,223339880,12950,12950,12950,12950,0
|
|
20230823,121300,223339880,12950,12950,12950,12950,0
|
|
20230823,121200,223339880,12950,12950,12950,12950,20
|
|
20230823,121100,223080880,12960,12960,12960,12960,5
|
|
20230823,121000,223016080,12970,12970,12970,12970,0
|
|
20230823,120900,223016080,12970,12970,12970,12970,0
|
|
20230823,120800,223016080,12970,12970,12970,12970,0
|
|
20230823,120700,223016080,12970,12970,12970,12970,0
|
|
20230823,120600,223016080,12970,12970,12970,12970,1
|
|
20230823,120500,223003110,12940,12940,12940,12940,0
|
|
20230823,120400,223003110,12940,12940,12940,12940,0
|
|
20230823,120300,223003110,12940,12940,12940,12940,0
|
|
20230823,120200,223003110,12940,12940,12940,12940,0
|
|
20230823,120100,223003110,12940,12940,12940,12940,0
|
|
20230823,120000,223003110,12940,12940,12940,12940,0
|
|
20230823,115900,223003110,12940,12940,12940,12940,0
|
|
20230823,115800,223003110,12940,12940,12940,12940,0
|
|
20230823,115700,223003110,12940,12940,12940,12940,0
|
|
20230823,115600,223003110,12940,12940,12940,12940,0
|
|
20230823,115500,223003110,12940,12940,12940,12940,0
|
|
20230823,115400,223003110,12940,12940,12940,12940,49
|
|
20230823,115300,222369050,12940,12940,12940,12940,0
|
|
20230823,115200,222369050,12940,12940,12940,12940,0
|
|
20230823,115100,222369050,12940,12940,12940,12940,0
|
|
20230823,115000,222369050,12940,12950,12950,12940,307
|
|
20230823,114900,218396430,12950,12970,12970,12950,706
|
|
20230823,114800,209252440,12970,12970,12970,12970,25
|
|
20230823,114700,208928190,12980,12980,12980,12980,0
|
|
20230823,114600,208928190,12980,12980,12980,12980,86
|
|
20230823,114500,207811910,12980,12980,12980,12980,0
|
|
20230823,114400,207811910,12980,12980,12980,12980,0
|
|
20230823,114300,207811910,12980,12980,12980,12980,0
|
|
20230823,114200,207811910,12980,12960,12980,12960,953
|
|
20230823,114100,195459770,12960,12960,12960,12960,0
|
|
20230823,114000,195459770,12960,12960,12960,12960,0
|
|
20230823,113900,195459770,12960,12960,12960,12960,463
|
|
20230823,113800,189459290,12970,12970,12970,12970,116
|
|
20230823,113700,187954770,12970,12970,12970,12970,0
|
|
20230823,113600,187954770,12970,12970,12970,12970,100
|
|
20230823,113500,186657770,12970,12970,12970,12970,187
|
|
20230823,113400,184232380,12970,12970,12970,12970,148
|
|
20230823,113300,182312820,12970,12970,12970,12970,3
|
|
20230823,113200,182273910,12970,12970,12970,12970,0
|
|
20230823,113100,182273910,12970,12970,12970,12970,8
|
|
20230823,113000,182170150,12960,12960,12960,12960,0
|
|
20230823,112900,182170150,12960,12960,12960,12960,0
|
|
20230823,112800,182170150,12960,12960,12960,12960,0
|
|
20230823,112700,182170150,12960,12960,12960,12960,12
|
|
20230823,112600,182014630,12960,12960,12960,12960,0
|
|
20230823,112500,182014630,12960,12950,12960,12950,6
|
|
20230823,112400,181936910,12960,12960,12960,12960,11
|
|
20230823,112300,181794350,12950,12950,12950,12950,358
|
|
20230823,112200,177158250,12950,12950,12950,12950,0
|
|
20230823,112100,177158250,12950,12950,12950,12950,28
|
|
20230823,112000,176795650,12960,12960,12960,12960,43
|
|
20230823,111900,176238370,12950,12950,12950,12950,0
|
|
20230823,111800,176238370,12950,12950,12950,12950,0
|
|
20230823,111700,176238370,12950,12950,12950,12950,50
|
|
20230823,111600,175590870,12950,12950,12950,12950,0
|
|
20230823,111500,175590870,12950,12960,12960,12950,180
|
|
20230823,111400,173259730,12950,12950,12950,12950,0
|
|
20230823,111300,173259730,12950,12950,12950,12950,0
|
|
20230823,111200,173259730,12950,12950,12950,12950,0
|
|
20230823,111100,173259730,12950,12950,12950,12950,0
|
|
20230823,111000,173259730,12950,12950,12950,12950,0
|
|
20230823,110900,173259730,12950,12950,12950,12950,0
|
|
20230823,110800,173259730,12950,12950,12950,12950,0
|
|
20230823,110700,173259730,12950,12950,12950,12950,0
|
|
20230823,110600,173259730,12950,12950,12950,12950,0
|
|
20230823,110500,173259730,12950,12950,12950,12950,0
|
|
20230823,110400,173259730,12950,12950,12950,12950,118
|
|
20230823,110300,171731630,12940,12940,12940,12930,169
|
|
20230823,110200,169546380,12930,12930,12930,12930,0
|
|
20230823,110100,169546380,12930,12970,12970,12930,600
|
|
20230823,110000,161783410,13010,13010,13010,13010,0
|
|
20230823,105900,161783410,13010,13010,13010,13010,0
|
|
20230823,105800,161783410,13010,13010,13010,13010,0
|
|
20230823,105700,161783410,13010,13010,13010,13010,0
|
|
20230823,105600,161783410,13010,13010,13010,13010,0
|
|
20230823,105500,161783410,13010,13000,13010,13000,2
|
|
20230823,105400,161757400,13010,13010,13010,13010,0
|
|
20230823,105300,161757400,13010,13010,13010,13010,0
|
|
20230823,105200,161757400,13010,13010,13010,13010,0
|
|
20230823,105100,161757400,13010,13010,13010,13010,0
|
|
20230823,105000,161757400,13010,13010,13010,13010,0
|
|
20230823,104900,161757400,13010,13010,13010,13010,0
|
|
20230823,104800,161757400,13010,13010,13010,13010,0
|
|
20230823,104700,161757400,13010,13010,13010,13010,4
|
|
20230823,104600,161705360,13010,13010,13010,13010,0
|
|
20230823,104500,161705360,13010,13000,13010,13000,35
|
|
20230823,104400,161250200,12960,12960,12960,12960,0
|
|
20230823,104300,161250200,12960,12960,12960,12960,0
|
|
20230823,104200,161250200,12960,12960,12960,12960,0
|
|
20230823,104100,161250200,12960,12970,12970,12960,250
|
|
20230823,104000,158009750,12970,12970,12970,12970,0
|
|
20230823,103900,158009750,12970,12990,12990,12970,15
|
|
20230823,103800,157815150,13000,12980,13000,12980,15
|
|
20230823,103700,157620170,13000,13000,13000,13000,0
|
|
20230823,103600,157620170,13000,13000,13000,13000,0
|
|
20230823,103500,157620170,13000,13000,13000,13000,117
|
|
20230823,103400,156099170,13000,13000,13000,13000,9
|
|
20230823,103300,155982170,13010,13010,13010,13010,4
|
|
20230823,103200,155930130,13010,13010,13010,13010,0
|
|
20230823,103100,155930130,13010,13010,13010,13010,0
|
|
20230823,103000,155930130,13010,13010,13010,13010,0
|
|
20230823,102900,155930130,13010,13010,13010,13010,0
|
|
20230823,102800,155930130,13010,13010,13010,13010,0
|
|
20230823,102700,155930130,13010,13010,13010,13010,1
|
|
20230823,102600,155917120,13010,13010,13010,13010,1
|
|
20230823,102500,155904110,13010,13010,13010,13010,6
|
|
20230823,102400,155826050,13010,12960,13010,12960,1422
|
|
20230823,102300,137365210,12960,12960,12960,12960,0
|
|
20230823,102200,137365210,12960,12960,12960,12960,2
|
|
20230823,102100,137339290,12950,12950,12950,12950,3
|
|
20230823,102000,137300440,12950,12950,12950,12950,2
|
|
20230823,101900,137274540,12930,12930,12930,12930,0
|
|
20230823,101800,137274540,12930,12930,12930,12930,0
|
|
20230823,101700,137274540,12930,12930,12930,12930,0
|
|
20230823,101600,137274540,12930,12930,12930,12930,0
|
|
20230823,101500,137274540,12930,12930,12930,12930,0
|
|
20230823,101400,137274540,12930,12930,12930,12930,0
|
|
20230823,101300,137274540,12930,12920,12930,12920,321
|
|
20230823,101200,133127020,12920,12920,12920,12920,40
|
|
20230823,101100,132610220,12920,12920,12920,12920,0
|
|
20230823,101000,132610220,12920,12920,12920,12920,20
|
|
20230823,100900,132351820,12900,12900,12900,12900,0
|
|
20230823,100800,132351820,12900,12900,12900,12900,111
|
|
20230823,100700,130919920,12900,12910,12910,12900,20
|
|
20230823,100600,130661820,12910,12910,12910,12910,20
|
|
20230823,100500,130403620,12910,12910,12910,12910,0
|
|
20230823,100400,130403620,12910,12910,12910,12910,0
|
|
20230823,100300,130403620,12910,12910,12910,12910,27
|
|
20230823,100200,130055050,12910,12910,12910,12910,2
|
|
20230823,100100,130029230,12910,12910,12910,12910,21
|
|
20230823,100000,129758120,12920,12920,12920,12920,1
|
|
20230823,095900,129745200,12920,12920,12920,12920,0
|
|
20230823,095800,129745200,12920,12920,12920,12920,0
|
|
20230823,095700,129745200,12920,12920,12920,12920,0
|
|
20230823,095600,129745200,12920,12920,12920,12920,17
|
|
20230823,095500,129525560,12900,12920,12920,12900,359
|
|
20230823,095400,124891280,12910,12910,12910,12910,0
|
|
20230823,095300,124891280,12910,12910,12910,12910,331
|
|
20230823,095200,120618070,12900,12860,12900,12860,152
|
|
20230823,095100,118661390,12870,12860,12870,12860,484
|
|
20230823,095000,112435730,12870,12890,12890,12800,4051
|
|
20230823,094900,60425710,12890,12890,12890,12890,0
|
|
20230823,094800,60425710,12890,12890,12890,12890,0
|
|
20230823,094700,60425710,12890,12890,12890,12890,0
|
|
20230823,094600,60425710,12890,12890,12890,12890,0
|
|
20230823,094500,60425710,12890,12910,12910,12890,128
|
|
20230823,094400,58773520,12910,12910,12910,12910,13
|
|
20230823,094300,58605690,12910,12910,12910,12910,18
|
|
20230823,094200,58373310,12910,12910,12910,12910,0
|
|
20230823,094100,58373310,12910,12910,12910,12910,43
|
|
20230823,094000,57818180,12910,12910,12910,12910,43
|
|
20230823,093900,57263050,12910,12910,12910,12910,0
|
|
20230823,093800,57263050,12910,12910,12910,12910,16
|
|
20230823,093700,57056490,12910,12910,12910,12910,10
|
|
20230823,093600,56927390,12910,12910,12910,12910,11
|
|
20230823,093500,56785380,12920,12920,12920,12920,1
|
|
20230823,093400,56772460,12920,12920,12920,12920,1
|
|
20230823,093300,56759540,12920,12920,12920,12920,3
|
|
20230823,093200,56720780,12870,12880,12880,12870,33
|
|
20230823,093100,56296020,12890,12930,12930,12890,2131
|
|
20230823,093000,28781630,12940,12950,12950,12940,162
|
|
20230823,092900,26684080,12960,12960,12960,12960,5
|
|
20230823,092800,26619280,12960,12960,12960,12960,0
|
|
20230823,092700,26619280,12960,12960,12960,12960,1
|
|
20230823,092600,26606320,12950,12950,12950,12950,0
|
|
20230823,092500,26606320,12950,12950,12950,12950,139
|
|
20230823,092400,24806270,12960,12990,12990,12960,28
|
|
20230823,092300,24443210,12990,12990,12990,12990,1
|
|
20230823,092200,24430220,12990,12990,12990,12990,1
|
|
20230823,092100,24417230,12990,12940,12990,12940,125
|
|
20230823,092000,22798580,12930,12930,12930,12930,100
|
|
20230823,091900,21505580,12920,12920,12920,12920,100
|
|
20230823,091800,20213580,12920,12920,12920,12920,100
|
|
20230823,091700,18921580,12920,12920,12920,12920,67
|
|
20230823,091600,18055940,12920,12920,12920,12920,39
|
|
20230823,091500,17552060,12920,12920,12920,12920,0
|
|
20230823,091400,17552060,12920,12920,12920,12920,0
|
|
20230823,091300,17552060,12920,12920,12920,12920,0
|
|
20230823,091200,17552060,12920,12920,12920,12920,0
|
|
20230823,091100,17552060,12920,12920,12920,12920,0
|
|
20230823,091000,17552060,12920,12920,12920,12920,101
|
|
20230823,090900,16247140,12950,12950,12950,12950,0
|
|
20230823,090800,16247140,12950,12950,12950,12950,0
|
|
20230823,090700,16247140,12950,12950,12950,12950,100
|
|
20230823,090600,14952140,12950,12950,12950,12950,1
|
|
20230823,090500,14939190,12950,12950,12950,12950,3
|
|
20230823,090400,14900340,12850,12850,12850,12850,0
|
|
20230823,090300,14900340,12850,12850,12850,12850,0
|
|
20230823,090200,14900340,12850,12880,12880,12850,50
|
|
20230823,090100,14257120,12870,12910,12910,12870,646
|
|
20230823,090000,5930280,12920,12920,12920,12920,459
|