610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,190700,235483850,12940,12940,12940,12940,481
|
|
20230824,190600,235483850,12940,12940,12940,12940,0
|
|
20230824,190500,235483850,12940,12940,12940,12940,0
|
|
20230824,190400,235483850,12940,12940,12940,12940,0
|
|
20230824,190300,235483850,12940,12940,12940,12940,0
|
|
20230824,190200,235483850,12940,12940,12940,12940,0
|
|
20230824,190100,235483850,12940,12940,12940,12940,0
|
|
20230824,190000,235483850,12940,12940,12940,12940,0
|
|
20230824,185900,235483850,12940,12940,12940,12940,0
|
|
20230824,185800,235483850,12940,12940,12940,12940,0
|
|
20230824,185700,235483850,12940,12940,12940,12940,0
|
|
20230824,185600,235483850,12940,12940,12940,12940,0
|
|
20230824,185500,235483850,12940,12940,12940,12940,0
|
|
20230824,185400,235483850,12940,12940,12940,12940,0
|
|
20230824,185300,235483850,12940,12940,12940,12940,0
|
|
20230824,185200,235483850,12940,12940,12940,12940,0
|
|
20230824,185100,235483850,12940,12940,12940,12940,0
|
|
20230824,185000,235483850,12940,12940,12940,12940,0
|
|
20230824,184900,235483850,12940,12940,12940,12940,0
|
|
20230824,184800,235483850,12940,12940,12940,12940,0
|
|
20230824,184700,235483850,12940,12940,12940,12940,0
|
|
20230824,184600,235483850,12940,12940,12940,12940,0
|
|
20230824,184500,235483850,12940,12940,12940,12940,0
|
|
20230824,184400,235483850,12940,12940,12940,12940,0
|
|
20230824,184300,235483850,12940,12940,12940,12940,0
|
|
20230824,184200,235483850,12940,12940,12940,12940,0
|
|
20230824,184100,235483850,12940,12940,12940,12940,0
|
|
20230824,184000,235483850,12940,12940,12940,12940,0
|
|
20230824,183900,235483850,12940,12940,12940,12940,0
|
|
20230824,183800,235483850,12940,12940,12940,12940,0
|
|
20230824,183700,235483850,12940,12940,12940,12940,481
|
|
20230824,183600,235483850,12940,12940,12940,12940,0
|
|
20230824,183500,235483850,12940,12940,12940,12940,0
|
|
20230824,183400,235483850,12940,12940,12940,12940,0
|
|
20230824,183300,235483850,12940,12940,12940,12940,0
|
|
20230824,183200,235483850,12940,12940,12940,12940,0
|
|
20230824,183100,235483850,12940,12940,12940,12940,0
|
|
20230824,183000,235483850,12940,12940,12940,12940,0
|
|
20230824,182900,235483850,12940,12940,12940,12940,0
|
|
20230824,182800,235483850,12940,12940,12940,12940,0
|
|
20230824,182700,235483850,12940,12940,12940,12940,0
|
|
20230824,182600,235483850,12940,12940,12940,12940,0
|
|
20230824,182500,235483850,12940,12940,12940,12940,0
|
|
20230824,182400,235483850,12940,12940,12940,12940,0
|
|
20230824,182300,235483850,12940,12940,12940,12940,0
|
|
20230824,182200,235483850,12940,12940,12940,12940,0
|
|
20230824,182100,235483850,12940,12940,12940,12940,0
|
|
20230824,182000,235483850,12940,12940,12940,12940,0
|
|
20230824,181900,235483850,12940,12940,12940,12940,0
|
|
20230824,181800,235483850,12940,12940,12940,12940,0
|
|
20230824,181700,235483850,12940,12940,12940,12940,0
|
|
20230824,181600,235483850,12940,12940,12940,12940,0
|
|
20230824,181500,235483850,12940,12940,12940,12940,0
|
|
20230824,181400,235483850,12940,12940,12940,12940,0
|
|
20230824,181300,235483850,12940,12940,12940,12940,0
|
|
20230824,181200,235483850,12940,12940,12940,12940,0
|
|
20230824,181100,235483850,12940,12940,12940,12940,0
|
|
20230824,181000,235483850,12940,12940,12940,12940,0
|
|
20230824,180900,235483850,12940,12940,12940,12940,0
|
|
20230824,180800,235483850,12940,12940,12940,12940,0
|
|
20230824,180700,235483850,12940,12940,12940,12940,481
|
|
20230824,180600,235483850,12940,12940,12940,12940,0
|
|
20230824,180500,235483850,12940,12940,12940,12940,0
|
|
20230824,180400,235483850,12940,12940,12940,12940,0
|
|
20230824,180300,235483850,12940,12940,12940,12940,0
|
|
20230824,180200,235483850,12940,12940,12940,12940,0
|
|
20230824,180100,235483850,12940,12940,12940,12940,0
|
|
20230824,180000,235483850,12940,12940,12940,12940,0
|
|
20230824,175900,235483850,12940,12940,12940,12940,0
|
|
20230824,175800,235483850,12940,12940,12940,12940,0
|
|
20230824,175700,235483850,12940,12940,12940,12940,0
|
|
20230824,175600,235483850,12940,12940,12940,12940,0
|
|
20230824,175500,235483850,12940,12940,12940,12940,0
|
|
20230824,175400,235483850,12940,12940,12940,12940,0
|
|
20230824,175300,235483850,12940,12940,12940,12940,0
|
|
20230824,175200,235483850,12940,12940,12940,12940,0
|
|
20230824,175100,235483850,12940,12940,12940,12940,0
|
|
20230824,175000,235483850,12940,12940,12940,12940,0
|
|
20230824,174900,235483850,12940,12940,12940,12940,0
|
|
20230824,174800,235483850,12940,12940,12940,12940,0
|
|
20230824,174700,235483850,12940,12940,12940,12940,0
|
|
20230824,174600,235483850,12940,12940,12940,12940,0
|
|
20230824,174500,235483850,12940,12940,12940,12940,0
|
|
20230824,174400,235483850,12940,12940,12940,12940,0
|
|
20230824,174300,235483850,12940,12940,12940,12940,0
|
|
20230824,174200,235483850,12940,12940,12940,12940,0
|
|
20230824,174100,235483850,12940,12940,12940,12940,0
|
|
20230824,174000,235483850,12940,12940,12940,12940,0
|
|
20230824,173900,235483850,12940,12940,12940,12940,0
|
|
20230824,173800,235483850,12940,12940,12940,12940,0
|
|
20230824,173700,235483850,12940,12940,12940,12940,481
|
|
20230824,173600,235483850,12940,12940,12940,12940,0
|
|
20230824,173500,235483850,12940,12940,12940,12940,0
|
|
20230824,173400,235483850,12940,12940,12940,12940,0
|
|
20230824,173300,235483850,12940,12940,12940,12940,0
|
|
20230824,173200,235483850,12940,12940,12940,12940,0
|
|
20230824,173100,235483850,12940,12940,12940,12940,0
|
|
20230824,173000,235483850,12940,12940,12940,12940,0
|
|
20230824,172900,235483850,12940,12940,12940,12940,0
|
|
20230824,172800,235483850,12940,12940,12940,12940,0
|
|
20230824,172700,235483850,12940,12940,12940,12940,0
|
|
20230824,172600,235483850,12940,12940,12940,12940,0
|
|
20230824,172500,235483850,12940,12940,12940,12940,0
|
|
20230824,172400,235483850,12940,12940,12940,12940,0
|
|
20230824,172300,235483850,12940,12940,12940,12940,0
|
|
20230824,172200,235483850,12940,12940,12940,12940,0
|
|
20230824,172100,235483850,12940,12940,12940,12940,0
|
|
20230824,172000,235483850,12940,12940,12940,12940,0
|
|
20230824,171900,235483850,12940,12940,12940,12940,0
|
|
20230824,171800,235483850,12940,12940,12940,12940,0
|
|
20230824,171700,235483850,12940,12940,12940,12940,0
|
|
20230824,171600,235483850,12940,12940,12940,12940,0
|
|
20230824,171500,235483850,12940,12940,12940,12940,0
|
|
20230824,171400,235483850,12940,12940,12940,12940,0
|
|
20230824,171300,235483850,12940,12940,12940,12940,0
|
|
20230824,171200,235483850,12940,12940,12940,12940,0
|
|
20230824,171100,235483850,12940,12940,12940,12940,0
|
|
20230824,171000,235483850,12940,12940,12940,12940,0
|
|
20230824,170900,235483850,12940,12940,12940,12940,0
|
|
20230824,170800,235483850,12940,12940,12940,12940,0
|
|
20230824,170700,235483850,12940,12940,12940,12940,481
|
|
20230824,170600,235483850,12940,12940,12940,12940,0
|
|
20230824,170500,235483850,12940,12940,12940,12940,0
|
|
20230824,170400,235483850,12940,12940,12940,12940,0
|
|
20230824,170300,235483850,12940,12940,12940,12940,0
|
|
20230824,170200,235483850,12940,12940,12940,12940,0
|
|
20230824,170100,235483850,12940,12940,12940,12940,0
|
|
20230824,170000,235483850,12940,12940,12940,12940,0
|
|
20230824,165900,235483850,12940,12940,12940,12940,0
|
|
20230824,165800,235483850,12940,12940,12940,12940,0
|
|
20230824,165700,235483850,12940,12940,12940,12940,0
|
|
20230824,165600,235483850,12940,12940,12940,12940,0
|
|
20230824,165500,235483850,12940,12940,12940,12940,0
|
|
20230824,165400,235483850,12940,12940,12940,12940,0
|
|
20230824,165300,235483850,12940,12940,12940,12940,0
|
|
20230824,165200,235483850,12940,12940,12940,12940,0
|
|
20230824,165100,235483850,12940,12940,12940,12940,0
|
|
20230824,165000,235483850,12940,12940,12940,12940,0
|
|
20230824,164900,235483850,12940,12940,12940,12940,0
|
|
20230824,164800,235483850,12940,12940,12940,12940,0
|
|
20230824,164700,235483850,12940,12940,12940,12940,0
|
|
20230824,164600,235483850,12940,12940,12940,12940,0
|
|
20230824,164500,235483850,12940,12940,12940,12940,0
|
|
20230824,164400,235483850,12940,12940,12940,12940,0
|
|
20230824,164300,235483850,12940,12940,12940,12940,0
|
|
20230824,164200,235483850,12940,12940,12940,12940,0
|
|
20230824,164100,235483850,12940,12940,12940,12940,0
|
|
20230824,164000,235483850,12940,12940,12940,12940,0
|
|
20230824,163900,235483850,12940,12940,12940,12940,0
|
|
20230824,163800,235483850,12940,12940,12940,12940,0
|
|
20230824,163700,235483850,12940,12940,12940,12940,481
|
|
20230824,163600,235483850,12940,12940,12940,12940,0
|
|
20230824,163500,235483850,12940,12940,12940,12940,0
|
|
20230824,163400,235483850,12940,12940,12940,12940,0
|
|
20230824,163300,235483850,12940,12940,12940,12940,0
|
|
20230824,163200,235483850,12940,12940,12940,12940,0
|
|
20230824,163100,235483850,12940,12940,12940,12940,0
|
|
20230824,163000,235483850,12940,12940,12940,12940,0
|
|
20230824,162900,235483850,12940,12940,12940,12940,0
|
|
20230824,162800,235483850,12940,12940,12940,12940,0
|
|
20230824,162700,235483850,12940,12940,12940,12940,0
|
|
20230824,162600,235483850,12940,12940,12940,12940,0
|
|
20230824,162500,235483850,12940,12940,12940,12940,0
|
|
20230824,162400,235483850,12940,12940,12940,12940,0
|
|
20230824,162300,235483850,12940,12940,12940,12940,0
|
|
20230824,162200,235483850,12940,12940,12940,12940,0
|
|
20230824,162100,235483850,12940,12940,12940,12940,0
|
|
20230824,162000,235483850,12940,12940,12940,12940,0
|
|
20230824,161900,235483850,12940,12940,12940,12940,0
|
|
20230824,161800,235483850,12940,12940,12940,12940,0
|
|
20230824,161700,235483850,12940,12940,12940,12940,0
|
|
20230824,161600,235483850,12940,12940,12940,12940,0
|
|
20230824,161500,235483850,12940,12940,12940,12940,0
|
|
20230824,161400,235483850,12940,12940,12940,12940,0
|
|
20230824,161300,235483850,12940,12940,12940,12940,0
|
|
20230824,161200,235483850,12940,12940,12940,12940,0
|
|
20230824,161100,235483850,12940,12940,12940,12940,0
|
|
20230824,161000,235483850,12940,12940,12940,12940,0
|
|
20230824,160900,235483850,12940,12940,12940,12940,0
|
|
20230824,160800,235483850,12940,12940,12940,12940,0
|
|
20230824,160700,235483850,12940,12940,12940,12940,481
|
|
20230824,160600,235483850,12940,12940,12940,12940,0
|
|
20230824,160500,235483850,12940,12940,12940,12940,0
|
|
20230824,160400,235483850,12940,12940,12940,12940,0
|
|
20230824,160300,235483850,12940,12940,12940,12940,0
|
|
20230824,160200,235483850,12940,12940,12940,12940,0
|
|
20230824,160100,235483850,12940,12940,12940,12940,0
|
|
20230824,160000,235483850,12940,12940,12940,12940,0
|
|
20230824,155900,235483850,12940,12940,12940,12940,0
|
|
20230824,155800,235483850,12940,12940,12940,12940,0
|
|
20230824,155700,235483850,12940,12940,12940,12940,0
|
|
20230824,155600,235483850,12940,12940,12940,12940,0
|
|
20230824,155500,235483850,12940,12940,12940,12940,0
|
|
20230824,155400,235483850,12940,12940,12940,12940,0
|
|
20230824,155300,235483850,12940,12940,12940,12940,0
|
|
20230824,155200,235483850,12940,12940,12940,12940,0
|
|
20230824,155100,235483850,12940,12940,12940,12940,0
|
|
20230824,155000,235483850,12940,12940,12940,12940,0
|
|
20230824,154900,235483850,12940,12940,12940,12940,0
|
|
20230824,154800,235483850,12940,12940,12940,12940,0
|
|
20230824,154700,235483850,12940,12940,12940,12940,0
|
|
20230824,154600,235483850,12940,12940,12940,12940,0
|
|
20230824,154500,235483850,12940,12940,12940,12940,0
|
|
20230824,154400,235483850,12940,12940,12940,12940,0
|
|
20230824,154300,235483850,12940,12940,12940,12940,0
|
|
20230824,154200,235483850,12940,12940,12940,12940,0
|
|
20230824,154100,235483850,12940,12940,12940,12940,0
|
|
20230824,154000,235483850,12940,12940,12940,12940,0
|
|
20230824,153900,235483850,12940,12940,12940,12940,0
|
|
20230824,153800,235483850,12940,12940,12940,12940,0
|
|
20230824,153700,235483850,12940,12940,12940,12940,481
|
|
20230824,153600,235483850,12940,12940,12940,12940,0
|
|
20230824,153500,235483850,12940,12940,12940,12940,0
|
|
20230824,153400,235483850,12940,12940,12940,12940,0
|
|
20230824,153300,235483850,12940,12940,12940,12940,0
|
|
20230824,153200,235483850,12940,12940,12940,12940,0
|
|
20230824,153100,235483850,12940,12940,12940,12940,0
|
|
20230824,153000,235483850,12940,12940,12940,12940,481
|
|
20230824,152900,229259710,12940,12940,12940,12940,0
|
|
20230824,152800,229259710,12940,12940,12940,12940,0
|
|
20230824,152700,229259710,12940,12940,12940,12940,0
|
|
20230824,152600,229259710,12940,12940,12940,12940,0
|
|
20230824,152500,229259710,12940,12940,12940,12940,0
|
|
20230824,152400,229259710,12940,12940,12940,12940,0
|
|
20230824,152300,229259710,12940,12940,12940,12940,0
|
|
20230824,152200,229259710,12940,12940,12940,12940,0
|
|
20230824,152100,229259710,12940,12940,12940,12940,0
|
|
20230824,152000,229259710,12940,12940,12940,12940,0
|
|
20230824,151900,229259710,12940,12950,12950,12940,101
|
|
20230824,151800,227951770,12950,12950,12950,12950,27
|
|
20230824,151700,227602120,12950,12950,12950,12950,0
|
|
20230824,151600,227602120,12950,12950,12950,12950,0
|
|
20230824,151500,227602120,12950,12950,12950,12950,0
|
|
20230824,151400,227602120,12950,12950,12950,12950,6
|
|
20230824,151300,227524420,12930,12930,12930,12930,0
|
|
20230824,151200,227524420,12930,12940,12940,12930,40
|
|
20230824,151100,227007100,12950,12950,12950,12950,0
|
|
20230824,151000,227007100,12950,12940,12950,12940,41
|
|
20230824,150900,226476160,12950,12950,12950,12950,0
|
|
20230824,150800,226476160,12950,12950,12950,12950,15
|
|
20230824,150700,226281910,12960,12960,12960,12960,0
|
|
20230824,150600,226281910,12960,12960,12960,12960,8
|
|
20230824,150500,226178230,12960,12960,12960,12960,20
|
|
20230824,150400,225919030,12960,12960,12960,12960,0
|
|
20230824,150300,225919030,12960,12960,12960,12960,2
|
|
20230824,150200,225893110,12960,12950,12960,12950,6
|
|
20230824,150100,225815400,12960,12960,12960,12960,10
|
|
20230824,150000,225685800,12960,12960,12960,12960,1
|
|
20230824,145900,225672840,12960,12960,12960,12960,17
|
|
20230824,145800,225452520,12960,12960,12960,12960,0
|
|
20230824,145700,225452520,12960,12960,12960,12960,1
|
|
20230824,145600,225439560,12960,12960,12960,12960,0
|
|
20230824,145500,225439560,12960,12960,12960,12960,0
|
|
20230824,145400,225439560,12960,12960,12960,12960,6
|
|
20230824,145300,225361800,12940,12940,12940,12940,3
|
|
20230824,145200,225322980,12930,12930,12930,12930,0
|
|
20230824,145100,225322980,12930,12930,12930,12930,0
|
|
20230824,145000,225322980,12930,12930,12930,12930,0
|
|
20230824,144900,225322980,12930,12930,12930,12930,0
|
|
20230824,144800,225322980,12930,12930,12930,12930,0
|
|
20230824,144700,225322980,12930,12930,12930,12930,0
|
|
20230824,144600,225322980,12930,12930,12930,12930,0
|
|
20230824,144500,225322980,12930,12930,12930,12930,0
|
|
20230824,144400,225322980,12930,12930,12930,12930,0
|
|
20230824,144300,225322980,12930,12930,12930,12930,0
|
|
20230824,144200,225322980,12930,12930,12930,12930,0
|
|
20230824,144100,225322980,12930,12930,12930,12930,0
|
|
20230824,144000,225322980,12930,12930,12930,12930,0
|
|
20230824,143900,225322980,12930,12930,12930,12930,0
|
|
20230824,143800,225322980,12930,12930,12930,12930,0
|
|
20230824,143700,225322980,12930,12930,12930,12930,0
|
|
20230824,143600,225322980,12930,12930,12930,12930,0
|
|
20230824,143500,225322980,12930,12930,12930,12930,0
|
|
20230824,143400,225322980,12930,12930,12930,12930,0
|
|
20230824,143300,225322980,12930,12930,12930,12930,0
|
|
20230824,143200,225322980,12930,12930,12930,12930,0
|
|
20230824,143100,225322980,12930,12930,12930,12930,0
|
|
20230824,143000,225322980,12930,12930,12930,12930,80
|
|
20230824,142900,224288580,12920,12920,12920,12920,0
|
|
20230824,142800,224288580,12920,12920,12920,12920,0
|
|
20230824,142700,224288580,12920,12920,12920,12920,0
|
|
20230824,142600,224288580,12920,12920,12920,12920,0
|
|
20230824,142500,224288580,12920,12920,12920,12920,0
|
|
20230824,142400,224288580,12920,12920,12920,12920,0
|
|
20230824,142300,224288580,12920,12920,12920,12920,0
|
|
20230824,142200,224288580,12920,12920,12920,12920,40
|
|
20230824,142100,223771780,12920,12920,12920,12920,0
|
|
20230824,142000,223771780,12920,12920,12920,12920,0
|
|
20230824,141900,223771780,12920,12920,12920,12920,0
|
|
20230824,141800,223771780,12920,12920,12920,12920,0
|
|
20230824,141700,223771780,12920,12920,12920,12920,0
|
|
20230824,141600,223771780,12920,12920,12920,12920,0
|
|
20230824,141500,223771780,12920,12920,12920,12920,10
|
|
20230824,141400,223642580,12920,12920,12920,12920,0
|
|
20230824,141300,223642580,12920,12920,12920,12920,0
|
|
20230824,141200,223642580,12920,12920,12920,12920,0
|
|
20230824,141100,223642580,12920,12920,12920,12920,0
|
|
20230824,141000,223642580,12920,12920,12920,12920,40
|
|
20230824,140900,223125780,12890,12890,12890,12890,0
|
|
20230824,140800,223125780,12890,12890,12890,12890,0
|
|
20230824,140700,223125780,12890,12890,12890,12890,0
|
|
20230824,140600,223125780,12890,12900,12900,12890,3
|
|
20230824,140500,223087090,12900,12900,12900,12900,67
|
|
20230824,140400,222222790,12900,12900,12900,12900,10
|
|
20230824,140300,222093790,12890,12900,12900,12890,106
|
|
20230824,140200,220727340,12890,12890,12890,12890,41
|
|
20230824,140100,220198850,12900,12910,12910,12900,18
|
|
20230824,140000,219966560,12910,12910,12910,12910,78
|
|
20230824,135900,218959580,12910,12910,12910,12910,20
|
|
20230824,135800,218701380,12900,12900,12900,12900,0
|
|
20230824,135700,218701380,12900,12900,12900,12900,64
|
|
20230824,135600,217875780,12900,12900,12900,12900,0
|
|
20230824,135500,217875780,12900,12900,12900,12900,199
|
|
20230824,135400,215308680,12900,12900,12900,12900,1
|
|
20230824,135300,215295780,12890,12880,12890,12880,125
|
|
20230824,135200,213684630,12870,12870,12870,12870,0
|
|
20230824,135100,213684630,12870,12870,12870,12870,0
|
|
20230824,135000,213684630,12870,12870,12870,12870,5
|
|
20230824,134900,213620280,12870,12870,12870,12870,45
|
|
20230824,134800,213041130,12890,12890,12890,12890,1
|
|
20230824,134700,213028240,12870,12870,12870,12870,100
|
|
20230824,134600,211741240,12870,12850,12870,12850,1266
|
|
20230824,134500,195463120,12850,12850,12860,12850,53
|
|
20230824,134400,194781890,12850,12860,12860,12850,161
|
|
20230824,134300,192711560,12870,12860,12870,12860,93
|
|
20230824,134200,191515380,12860,12890,12890,12860,85
|
|
20230824,134100,190421500,12900,12890,12900,12890,508
|
|
20230824,134000,183868430,12900,12920,12920,12900,1564
|
|
20230824,133900,163671980,12920,12930,12930,12920,444
|
|
20230824,133800,157931520,12930,12930,12940,12930,21
|
|
20230824,133700,157659980,12930,12930,12930,12930,46
|
|
20230824,133600,157065200,12930,12930,12930,12930,56
|
|
20230824,133500,156341120,12940,12940,12940,12940,27
|
|
20230824,133400,155991740,12940,12940,12940,12940,56
|
|
20230824,133300,155267100,12940,12940,12940,12940,28
|
|
20230824,133200,154904780,12940,12950,12950,12940,72
|
|
20230824,133100,153973070,12950,12950,12950,12950,40
|
|
20230824,133000,153455070,12950,12950,12950,12950,28
|
|
20230824,132900,153092470,12950,12950,12950,12950,56
|
|
20230824,132800,152367270,12950,12950,12950,12950,28
|
|
20230824,132700,152004670,12950,12950,12950,12950,56
|
|
20230824,132600,151279470,12950,12950,12950,12950,56
|
|
20230824,132500,150554270,12950,12950,12950,12950,28
|
|
20230824,132400,150191670,12950,12950,12950,12950,56
|
|
20230824,132300,149466470,12950,12960,12960,12950,21
|
|
20230824,132200,149194490,12960,12960,12970,12960,74
|
|
20230824,132100,148235440,12970,12970,12970,12960,42
|
|
20230824,132000,147690980,12970,12960,12970,12960,29
|
|
20230824,131900,147315130,12960,12960,12960,12960,74
|
|
20230824,131800,146356090,12970,12980,12980,12970,11
|
|
20230824,131700,146213410,12970,12970,12970,12970,56
|
|
20230824,131600,145487090,12970,12970,12970,12970,54
|
|
20230824,131500,144786710,12970,12980,12980,12970,29
|
|
20230824,131400,144410570,12990,12990,12990,12990,48
|
|
20230824,131300,143787050,13000,13000,13000,13000,0
|
|
20230824,131200,143787050,13000,13000,13000,13000,0
|
|
20230824,131100,143787050,13000,13000,13000,13000,500
|
|
20230824,131000,137287050,13000,13000,13000,13000,0
|
|
20230824,130900,137287050,13000,13000,13000,13000,0
|
|
20230824,130800,137287050,13000,13000,13000,13000,0
|
|
20230824,130700,137287050,13000,13000,13000,13000,0
|
|
20230824,130600,137287050,13000,13000,13000,13000,0
|
|
20230824,130500,137287050,13000,13000,13000,13000,0
|
|
20230824,130400,137287050,13000,13000,13000,13000,0
|
|
20230824,130300,137287050,13000,13000,13000,13000,469
|
|
20230824,130200,131190050,12990,12990,12990,12990,237
|
|
20230824,130100,128111420,12990,12990,12990,12990,10
|
|
20230824,130000,127981520,12990,12990,12990,12990,0
|
|
20230824,125900,127981520,12990,12990,12990,12990,10
|
|
20230824,125800,127851620,12990,12990,12990,12990,0
|
|
20230824,125700,127851620,12990,12990,12990,12990,50
|
|
20230824,125600,127202120,12970,12970,12970,12970,0
|
|
20230824,125500,127202120,12970,12970,12970,12970,0
|
|
20230824,125400,127202120,12970,12980,12980,12970,260
|
|
20230824,125300,123827460,12980,12980,12980,12980,0
|
|
20230824,125200,123827460,12980,12980,12980,12980,210
|
|
20230824,125100,121101660,12990,12990,12990,12990,1
|
|
20230824,125000,121088670,12990,12990,12990,12990,0
|
|
20230824,124900,121088670,12990,12990,12990,12990,0
|
|
20230824,124800,121088670,12990,12990,12990,12990,0
|
|
20230824,124700,121088670,12990,12990,12990,12990,0
|
|
20230824,124600,121088670,12990,12990,12990,12990,0
|
|
20230824,124500,121088670,12990,12990,12990,12990,0
|
|
20230824,124400,121088670,12990,12990,12990,12990,0
|
|
20230824,124300,121088670,12990,12980,12990,12980,7
|
|
20230824,124200,120997760,12990,12990,12990,12990,1
|
|
20230824,124100,120984770,12980,12980,12980,12980,0
|
|
20230824,124000,120984770,12980,12980,12980,12980,0
|
|
20230824,123900,120984770,12980,12980,12980,12980,0
|
|
20230824,123800,120984770,12980,12980,12980,12980,0
|
|
20230824,123700,120984770,12980,12980,12980,12980,0
|
|
20230824,123600,120984770,12980,12980,12980,12980,0
|
|
20230824,123500,120984770,12980,12980,12980,12980,0
|
|
20230824,123400,120984770,12980,12980,12980,12980,0
|
|
20230824,123300,120984770,12980,12980,12980,12980,0
|
|
20230824,123200,120984770,12980,12980,12980,12980,0
|
|
20230824,123100,120984770,12980,12980,12980,12980,0
|
|
20230824,123000,120984770,12980,12980,12980,12980,10
|
|
20230824,122900,120854970,12980,12980,12980,12980,0
|
|
20230824,122800,120854970,12980,12980,12980,12980,0
|
|
20230824,122700,120854970,12980,12980,12980,12980,2
|
|
20230824,122600,120829010,12980,12980,12980,12980,1
|
|
20230824,122500,120816030,12970,12980,12980,12970,401
|
|
20230824,122400,115615050,12980,12980,12980,12980,85
|
|
20230824,122300,114511750,12980,12980,12980,12980,0
|
|
20230824,122200,114511750,12980,12980,12980,12980,0
|
|
20230824,122100,114511750,12980,12980,12980,12980,0
|
|
20230824,122000,114511750,12980,12980,12980,12980,0
|
|
20230824,121900,114511750,12980,12980,12980,12980,0
|
|
20230824,121800,114511750,12980,12980,12980,12980,3
|
|
20230824,121700,114472810,12980,12980,12980,12980,0
|
|
20230824,121600,114472810,12980,12980,12980,12980,55
|
|
20230824,121500,113758910,12980,12980,12980,12980,0
|
|
20230824,121400,113758910,12980,12980,12980,12980,0
|
|
20230824,121300,113758910,12980,12980,12980,12980,0
|
|
20230824,121200,113758910,12980,12980,12980,12980,0
|
|
20230824,121100,113758910,12980,12980,12980,12980,0
|
|
20230824,121000,113758910,12980,12980,12980,12980,0
|
|
20230824,120900,113758910,12980,12980,12980,12980,0
|
|
20230824,120800,113758910,12980,12980,12980,12980,1
|
|
20230824,120700,113745930,12990,12990,12990,12990,44
|
|
20230824,120600,113174370,12990,13000,13000,12990,82
|
|
20230824,120500,112109120,13000,13000,13000,13000,0
|
|
20230824,120400,112109120,13000,13000,13000,13000,100
|
|
20230824,120300,110809120,13000,13000,13000,13000,30
|
|
20230824,120200,110419120,13000,13000,13000,13000,0
|
|
20230824,120100,110419120,13000,13000,13000,13000,0
|
|
20230824,120000,110419120,13000,13000,13000,13000,2
|
|
20230824,115900,110393120,13000,13000,13000,13000,0
|
|
20230824,115800,110393120,13000,12990,13000,12990,58
|
|
20230824,115700,109639170,13000,13000,13000,13000,668
|
|
20230824,115600,100955170,12990,12990,12990,12990,0
|
|
20230824,115500,100955170,12990,12990,12990,12990,291
|
|
20230824,115400,97175080,12990,12990,12990,12990,0
|
|
20230824,115300,97175080,12990,12990,12990,12990,0
|
|
20230824,115200,97175080,12990,12990,12990,12990,0
|
|
20230824,115100,97175080,12990,12990,12990,12990,1
|
|
20230824,115000,97162090,12990,12990,12990,12990,0
|
|
20230824,114900,97162090,12990,12990,12990,12990,56
|
|
20230824,114800,96434650,12990,12990,12990,12990,0
|
|
20230824,114700,96434650,12990,12990,12990,12990,0
|
|
20230824,114600,96434650,12990,12990,12990,12990,70
|
|
20230824,114500,95525350,12980,12980,12980,12980,0
|
|
20230824,114400,95525350,12980,12980,12980,12980,0
|
|
20230824,114300,95525350,12980,12980,12980,12980,443
|
|
20230824,114200,89775210,12980,12980,12980,12980,0
|
|
20230824,114100,89775210,12980,12980,12980,12980,0
|
|
20230824,114000,89775210,12980,12980,12980,12980,0
|
|
20230824,113900,89775210,12980,12980,12980,12980,57
|
|
20230824,113800,89035350,12980,12980,12980,12980,334
|
|
20230824,113700,84700030,12980,12980,12980,12980,0
|
|
20230824,113600,84700030,12980,12980,12980,12980,166
|
|
20230824,113500,82545350,12980,12980,12980,12980,114
|
|
20230824,113400,81065630,12960,12960,12960,12960,0
|
|
20230824,113300,81065630,12960,12960,12960,12960,0
|
|
20230824,113200,81065630,12960,12960,12960,12960,0
|
|
20230824,113100,81065630,12960,12960,12960,12960,0
|
|
20230824,113000,81065630,12960,12980,12980,12960,410
|
|
20230824,112900,75751730,12980,12980,12980,12980,18
|
|
20230824,112800,75518090,12980,12980,12980,12980,2
|
|
20230824,112700,75492130,12980,12980,12980,12980,0
|
|
20230824,112600,75492130,12980,12980,12980,12980,0
|
|
20230824,112500,75492130,12980,12980,12980,12980,0
|
|
20230824,112400,75492130,12980,12980,12980,12980,10
|
|
20230824,112300,75362330,12980,12980,12980,12980,10
|
|
20230824,112200,75232530,12980,12980,12980,12980,80
|
|
20230824,112100,74194130,12980,12980,12980,12980,20
|
|
20230824,112000,73934530,12980,12980,12980,12980,80
|
|
20230824,111900,72896130,12980,12980,12980,12980,20
|
|
20230824,111800,72636530,12980,12980,12980,12980,0
|
|
20230824,111700,72636530,12980,12980,12980,12980,0
|
|
20230824,111600,72636530,12980,12980,12980,12980,0
|
|
20230824,111500,72636530,12980,12980,12980,12980,0
|
|
20230824,111400,72636530,12980,12980,12980,12980,0
|
|
20230824,111300,72636530,12980,12980,12980,12980,0
|
|
20230824,111200,72636530,12980,12980,12980,12980,0
|
|
20230824,111100,72636530,12980,12980,12980,12980,100
|
|
20230824,111000,71338530,12980,12980,12980,12980,0
|
|
20230824,110900,71338530,12980,12980,12980,12980,0
|
|
20230824,110800,71338530,12980,12980,12980,12980,1
|
|
20230824,110700,71325550,12980,12980,12980,12980,7
|
|
20230824,110600,71234690,12940,12940,12940,12940,0
|
|
20230824,110500,71234690,12940,12950,12950,12940,540
|
|
20230824,110400,64244490,12950,12950,12950,12950,500
|
|
20230824,110300,57769490,12940,12940,12940,12940,0
|
|
20230824,110200,57769490,12940,12940,12940,12940,0
|
|
20230824,110100,57769490,12940,12940,12940,12940,0
|
|
20230824,110000,57769490,12940,12970,12970,12940,335
|
|
20230824,105900,53432880,12980,12980,12980,12980,3
|
|
20230824,105800,53393940,12970,12970,12970,12970,0
|
|
20230824,105700,53393940,12970,12970,12970,12970,0
|
|
20230824,105600,53393940,12970,12970,12970,12970,0
|
|
20230824,105500,53393940,12970,12970,12970,12970,0
|
|
20230824,105400,53393940,12970,12970,12970,12970,10
|
|
20230824,105300,53264240,12940,12940,12940,12940,0
|
|
20230824,105200,53264240,12940,12940,12940,12940,0
|
|
20230824,105100,53264240,12940,12940,12940,12940,0
|
|
20230824,105000,53264240,12940,12940,12940,12940,0
|
|
20230824,104900,53264240,12940,12940,12940,12940,0
|
|
20230824,104800,53264240,12940,12990,12990,12940,191
|
|
20230824,104700,50791910,12960,12960,12960,12960,10
|
|
20230824,104600,50662310,12990,12990,12990,12990,1
|
|
20230824,104500,50649320,12960,12960,12960,12960,0
|
|
20230824,104400,50649320,12960,12960,12960,12960,0
|
|
20230824,104300,50649320,12960,12990,12990,12960,15
|
|
20230824,104200,50454770,12990,12980,12990,12980,53
|
|
20230824,104100,49766820,12970,12960,12970,12960,4
|
|
20230824,104000,49714970,12960,12960,12960,12960,0
|
|
20230824,103900,49714970,12960,12960,12960,12960,0
|
|
20230824,103800,49714970,12960,12960,12960,12960,30
|
|
20230824,103700,49326170,12960,12960,12960,12960,0
|
|
20230824,103600,49326170,12960,12960,12960,12960,0
|
|
20230824,103500,49326170,12960,12960,12960,12960,0
|
|
20230824,103400,49326170,12960,12960,12960,12960,0
|
|
20230824,103300,49326170,12960,12960,12960,12960,0
|
|
20230824,103200,49326170,12960,12960,12960,12960,0
|
|
20230824,103100,49326170,12960,12960,12960,12960,0
|
|
20230824,103000,49326170,12960,12960,12960,12960,2
|
|
20230824,102900,49300250,12960,12960,12960,12960,0
|
|
20230824,102800,49300250,12960,12960,12960,12960,0
|
|
20230824,102700,49300250,12960,12960,12960,12960,0
|
|
20230824,102600,49300250,12960,12960,12960,12960,1
|
|
20230824,102500,49287290,12960,12980,12980,12960,29
|
|
20230824,102400,48911290,12980,12980,12980,12980,0
|
|
20230824,102300,48911290,12980,12980,12980,12980,1
|
|
20230824,102200,48898310,12980,12980,12980,12980,1
|
|
20230824,102100,48885330,12980,12980,12980,12980,0
|
|
20230824,102000,48885330,12980,12980,12980,12980,0
|
|
20230824,101900,48885330,12980,12980,12980,12980,0
|
|
20230824,101800,48885330,12980,12980,12980,12980,28
|
|
20230824,101700,48521890,12980,12980,12980,12980,10
|
|
20230824,101600,48392090,12930,12930,12930,12930,56
|
|
20230824,101500,47668010,12940,12960,12960,12940,138
|
|
20230824,101400,45881290,12970,12970,12970,12970,106
|
|
20230824,101300,44506470,12980,12980,12980,12980,12
|
|
20230824,101200,44350710,12980,12980,12980,12980,0
|
|
20230824,101100,44350710,12980,12980,12980,12980,8
|
|
20230824,101000,44246870,12980,12980,12980,12980,0
|
|
20230824,100900,44246870,12980,12980,12980,12980,166
|
|
20230824,100800,42092190,12980,12980,12980,12980,0
|
|
20230824,100700,42092190,12980,12980,12980,12980,2
|
|
20230824,100600,42066230,12980,12980,12980,12980,0
|
|
20230824,100500,42066230,12980,12980,12980,12980,0
|
|
20230824,100400,42066230,12980,12980,12980,12980,0
|
|
20230824,100300,42066230,12980,12980,12980,12980,0
|
|
20230824,100200,42066230,12980,12980,12980,12980,0
|
|
20230824,100100,42066230,12980,12980,12980,12980,5
|
|
20230824,100000,42001330,12980,12980,12980,12980,101
|
|
20230824,095900,40690350,12970,12970,12970,12970,0
|
|
20230824,095800,40690350,12970,12970,12970,12970,1
|
|
20230824,095700,40677380,12980,12980,12980,12980,0
|
|
20230824,095600,40677380,12980,12980,12980,12980,0
|
|
20230824,095500,40677380,12980,12980,12980,12980,3
|
|
20230824,095400,40638440,12970,12970,12970,12970,8
|
|
20230824,095300,40534680,12980,12980,12980,12980,39
|
|
20230824,095200,40028460,12980,12980,12980,12980,0
|
|
20230824,095100,40028460,12980,12980,12980,12980,50
|
|
20230824,095000,39379460,12980,12990,12990,12980,206
|
|
20230824,094900,36705520,13000,13000,13000,13000,328
|
|
20230824,094800,32441520,13010,13000,13010,13000,482
|
|
20230824,094700,26175300,13000,13000,13000,13000,2
|
|
20230824,094600,26149300,13000,13000,13000,13000,0
|
|
20230824,094500,26149300,13000,13000,13000,13000,2
|
|
20230824,094400,26123300,12990,12990,12990,12990,10
|
|
20230824,094300,25993400,12990,12990,12990,12990,0
|
|
20230824,094200,25993400,12990,12990,12990,12990,54
|
|
20230824,094100,25291940,12990,12990,12990,12990,0
|
|
20230824,094000,25291940,12990,12990,12990,12990,0
|
|
20230824,093900,25291940,12990,12990,12990,12990,5
|
|
20230824,093800,25226990,12990,12990,12990,12990,3
|
|
20230824,093700,25188020,12990,12990,12990,12990,83
|
|
20230824,093600,24109850,12990,12990,12990,12990,11
|
|
20230824,093500,23966960,12980,12980,12980,12980,72
|
|
20230824,093400,23032400,12980,12990,12990,12980,100
|
|
20230824,093300,21734260,13000,13000,13000,13000,1
|
|
20230824,093200,21721260,13000,13000,13000,13000,1
|
|
20230824,093100,21708260,13000,13000,13000,13000,25
|
|
20230824,093000,21383260,13000,13000,13000,13000,10
|
|
20230824,092900,21253260,13000,13000,13000,13000,0
|
|
20230824,092800,21253260,13000,13000,13000,13000,0
|
|
20230824,092700,21253260,13000,13000,13000,13000,0
|
|
20230824,092600,21253260,13000,13000,13000,13000,500
|
|
20230824,092500,14753260,13000,13000,13000,13000,0
|
|
20230824,092400,14753260,13000,13000,13000,13000,126
|
|
20230824,092300,13115260,13000,13000,13000,13000,0
|
|
20230824,092200,13115260,13000,13010,13010,12980,174
|
|
20230824,092100,10853390,13010,13020,13020,13010,24
|
|
20230824,092000,10540950,13010,13010,13010,13010,0
|
|
20230824,091900,10540950,13010,13010,13010,13010,0
|
|
20230824,091800,10540950,13010,13010,13010,13010,0
|
|
20230824,091700,10540950,13010,13010,13010,13010,1
|
|
20230824,091600,10527940,13020,13020,13020,13020,0
|
|
20230824,091500,10527940,13020,13010,13020,13000,30
|
|
20230824,091400,10137640,13010,13010,13010,13010,125
|
|
20230824,091300,8511390,13010,13010,13010,13010,0
|
|
20230824,091200,8511390,13010,13010,13010,13010,1
|
|
20230824,091100,8498380,13010,13010,13010,13010,0
|
|
20230824,091000,8498380,13010,13010,13010,13010,0
|
|
20230824,090900,8498380,13010,13020,13020,13010,55
|
|
20230824,090800,7782320,13020,13030,13030,13020,131
|
|
20230824,090700,6076390,13030,13030,13030,13030,0
|
|
20230824,090600,6076390,13030,13040,13040,13030,4
|
|
20230824,090500,6024260,13030,13020,13030,13020,57
|
|
20230824,090400,5282050,13010,13000,13010,13000,301
|
|
20230824,090300,1366050,13010,13010,13010,13010,0
|
|
20230824,090200,1366050,13010,13010,13010,13010,0
|
|
20230824,090100,1366050,13010,13010,13010,13010,4
|
|
20230824,090000,1314010,13010,13010,13010,13010,101
|