692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,202900,127153380,13000,13000,13000,13000,178
|
|
20230807,202800,127153380,13000,13000,13000,13000,0
|
|
20230807,202700,127153380,13000,13000,13000,13000,0
|
|
20230807,202600,127153380,13000,13000,13000,13000,0
|
|
20230807,202500,127153380,13000,13000,13000,13000,0
|
|
20230807,202400,127153380,13000,13000,13000,13000,0
|
|
20230807,202300,127153380,13000,13000,13000,13000,0
|
|
20230807,202200,127153380,13000,13000,13000,13000,0
|
|
20230807,202100,127153380,13000,13000,13000,13000,0
|
|
20230807,202000,127153380,13000,13000,13000,13000,0
|
|
20230807,201900,127153380,13000,13000,13000,13000,0
|
|
20230807,201800,127153380,13000,13000,13000,13000,0
|
|
20230807,201700,127153380,13000,13000,13000,13000,0
|
|
20230807,201600,127153380,13000,13000,13000,13000,0
|
|
20230807,201500,127153380,13000,13000,13000,13000,0
|
|
20230807,201400,127153380,13000,13000,13000,13000,0
|
|
20230807,201300,127153380,13000,13000,13000,13000,0
|
|
20230807,201200,127153380,13000,13000,13000,13000,0
|
|
20230807,201100,127153380,13000,13000,13000,13000,0
|
|
20230807,201000,127153380,13000,13000,13000,13000,0
|
|
20230807,200900,127153380,13000,13000,13000,13000,0
|
|
20230807,200800,127153380,13000,13000,13000,13000,0
|
|
20230807,200700,127153380,13000,13000,13000,13000,0
|
|
20230807,200600,127153380,13000,13000,13000,13000,0
|
|
20230807,200500,127153380,13000,13000,13000,13000,0
|
|
20230807,200400,127153380,13000,13000,13000,13000,0
|
|
20230807,200300,127153380,13000,13000,13000,13000,0
|
|
20230807,200200,127153380,13000,13000,13000,13000,0
|
|
20230807,200100,127153380,13000,13000,13000,13000,0
|
|
20230807,200000,127153380,13000,13000,13000,13000,0
|
|
20230807,195900,127153380,13000,13000,13000,13000,178
|
|
20230807,195800,127153380,13000,13000,13000,13000,0
|
|
20230807,195700,127153380,13000,13000,13000,13000,0
|
|
20230807,195600,127153380,13000,13000,13000,13000,0
|
|
20230807,195500,127153380,13000,13000,13000,13000,0
|
|
20230807,195400,127153380,13000,13000,13000,13000,0
|
|
20230807,195300,127153380,13000,13000,13000,13000,0
|
|
20230807,195200,127153380,13000,13000,13000,13000,0
|
|
20230807,195100,127153380,13000,13000,13000,13000,0
|
|
20230807,195000,127153380,13000,13000,13000,13000,0
|
|
20230807,194900,127153380,13000,13000,13000,13000,0
|
|
20230807,194800,127153380,13000,13000,13000,13000,0
|
|
20230807,194700,127153380,13000,13000,13000,13000,0
|
|
20230807,194600,127153380,13000,13000,13000,13000,0
|
|
20230807,194500,127153380,13000,13000,13000,13000,0
|
|
20230807,194400,127153380,13000,13000,13000,13000,0
|
|
20230807,194300,127153380,13000,13000,13000,13000,0
|
|
20230807,194200,127153380,13000,13000,13000,13000,0
|
|
20230807,194100,127153380,13000,13000,13000,13000,0
|
|
20230807,194000,127153380,13000,13000,13000,13000,0
|
|
20230807,193900,127153380,13000,13000,13000,13000,0
|
|
20230807,193800,127153380,13000,13000,13000,13000,0
|
|
20230807,193700,127153380,13000,13000,13000,13000,0
|
|
20230807,193600,127153380,13000,13000,13000,13000,0
|
|
20230807,193500,127153380,13000,13000,13000,13000,0
|
|
20230807,193400,127153380,13000,13000,13000,13000,0
|
|
20230807,193300,127153380,13000,13000,13000,13000,0
|
|
20230807,193200,127153380,13000,13000,13000,13000,0
|
|
20230807,193100,127153380,13000,13000,13000,13000,0
|
|
20230807,193000,127153380,13000,13000,13000,13000,0
|
|
20230807,192900,127153380,13000,13000,13000,13000,178
|
|
20230807,192800,127153380,13000,13000,13000,13000,0
|
|
20230807,192700,127153380,13000,13000,13000,13000,0
|
|
20230807,192600,127153380,13000,13000,13000,13000,0
|
|
20230807,192500,127153380,13000,13000,13000,13000,0
|
|
20230807,192400,127153380,13000,13000,13000,13000,0
|
|
20230807,192300,127153380,13000,13000,13000,13000,0
|
|
20230807,192200,127153380,13000,13000,13000,13000,0
|
|
20230807,192100,127153380,13000,13000,13000,13000,0
|
|
20230807,192000,127153380,13000,13000,13000,13000,0
|
|
20230807,191900,127153380,13000,13000,13000,13000,0
|
|
20230807,191800,127153380,13000,13000,13000,13000,0
|
|
20230807,191700,127153380,13000,13000,13000,13000,0
|
|
20230807,191600,127153380,13000,13000,13000,13000,0
|
|
20230807,191500,127153380,13000,13000,13000,13000,0
|
|
20230807,191400,127153380,13000,13000,13000,13000,0
|
|
20230807,191300,127153380,13000,13000,13000,13000,0
|
|
20230807,191200,127153380,13000,13000,13000,13000,0
|
|
20230807,191100,127153380,13000,13000,13000,13000,0
|
|
20230807,191000,127153380,13000,13000,13000,13000,0
|
|
20230807,190900,127153380,13000,13000,13000,13000,0
|
|
20230807,190800,127153380,13000,13000,13000,13000,0
|
|
20230807,190700,127153380,13000,13000,13000,13000,0
|
|
20230807,190600,127153380,13000,13000,13000,13000,0
|
|
20230807,190500,127153380,13000,13000,13000,13000,0
|
|
20230807,190400,127153380,13000,13000,13000,13000,0
|
|
20230807,190300,127153380,13000,13000,13000,13000,0
|
|
20230807,190200,127153380,13000,13000,13000,13000,0
|
|
20230807,190100,127153380,13000,13000,13000,13000,0
|
|
20230807,190000,127153380,13000,13000,13000,13000,0
|
|
20230807,185900,127153380,13000,13000,13000,13000,178
|
|
20230807,185800,127153380,13000,13000,13000,13000,0
|
|
20230807,185700,127153380,13000,13000,13000,13000,0
|
|
20230807,185600,127153380,13000,13000,13000,13000,0
|
|
20230807,185500,127153380,13000,13000,13000,13000,0
|
|
20230807,185400,127153380,13000,13000,13000,13000,0
|
|
20230807,185300,127153380,13000,13000,13000,13000,0
|
|
20230807,185200,127153380,13000,13000,13000,13000,0
|
|
20230807,185100,127153380,13000,13000,13000,13000,0
|
|
20230807,185000,127153380,13000,13000,13000,13000,0
|
|
20230807,184900,127153380,13000,13000,13000,13000,0
|
|
20230807,184800,127153380,13000,13000,13000,13000,0
|
|
20230807,184700,127153380,13000,13000,13000,13000,0
|
|
20230807,184600,127153380,13000,13000,13000,13000,0
|
|
20230807,184500,127153380,13000,13000,13000,13000,0
|
|
20230807,184400,127153380,13000,13000,13000,13000,0
|
|
20230807,184300,127153380,13000,13000,13000,13000,0
|
|
20230807,184200,127153380,13000,13000,13000,13000,0
|
|
20230807,184100,127153380,13000,13000,13000,13000,0
|
|
20230807,184000,127153380,13000,13000,13000,13000,0
|
|
20230807,183900,127153380,13000,13000,13000,13000,0
|
|
20230807,183800,127153380,13000,13000,13000,13000,0
|
|
20230807,183700,127153380,13000,13000,13000,13000,0
|
|
20230807,183600,127153380,13000,13000,13000,13000,0
|
|
20230807,183500,127153380,13000,13000,13000,13000,0
|
|
20230807,183400,127153380,13000,13000,13000,13000,0
|
|
20230807,183300,127153380,13000,13000,13000,13000,0
|
|
20230807,183200,127153380,13000,13000,13000,13000,0
|
|
20230807,183100,127153380,13000,13000,13000,13000,0
|
|
20230807,183000,127153380,13000,13000,13000,13000,0
|
|
20230807,182900,127153380,13000,13000,13000,13000,178
|
|
20230807,182800,127153380,13000,13000,13000,13000,0
|
|
20230807,182700,127153380,13000,13000,13000,13000,0
|
|
20230807,182600,127153380,13000,13000,13000,13000,0
|
|
20230807,182500,127153380,13000,13000,13000,13000,0
|
|
20230807,182400,127153380,13000,13000,13000,13000,0
|
|
20230807,182300,127153380,13000,13000,13000,13000,0
|
|
20230807,182200,127153380,13000,13000,13000,13000,0
|
|
20230807,182100,127153380,13000,13000,13000,13000,0
|
|
20230807,182000,127153380,13000,13000,13000,13000,0
|
|
20230807,181900,127153380,13000,13000,13000,13000,0
|
|
20230807,181800,127153380,13000,13000,13000,13000,0
|
|
20230807,181700,127153380,13000,13000,13000,13000,0
|
|
20230807,181600,127153380,13000,13000,13000,13000,0
|
|
20230807,181500,127153380,13000,13000,13000,13000,0
|
|
20230807,181400,127153380,13000,13000,13000,13000,0
|
|
20230807,181300,127153380,13000,13000,13000,13000,0
|
|
20230807,181200,127153380,13000,13000,13000,13000,0
|
|
20230807,181100,127153380,13000,13000,13000,13000,0
|
|
20230807,181000,127153380,13000,13000,13000,13000,0
|
|
20230807,180900,127153380,13000,13000,13000,13000,0
|
|
20230807,180800,127153380,13000,13000,13000,13000,0
|
|
20230807,180700,127153380,13000,13000,13000,13000,0
|
|
20230807,180600,127153380,13000,13000,13000,13000,0
|
|
20230807,180500,127153380,13000,13000,13000,13000,0
|
|
20230807,180400,127153380,13000,13000,13000,13000,0
|
|
20230807,180300,127153380,13000,13000,13000,13000,0
|
|
20230807,180200,127153380,13000,13000,13000,13000,0
|
|
20230807,180100,127153380,13000,13000,13000,13000,0
|
|
20230807,180000,127153380,13000,13000,13000,13000,0
|
|
20230807,175900,127153380,13000,13000,13000,13000,178
|
|
20230807,175800,127153380,13000,13000,13000,13000,0
|
|
20230807,175700,127153380,13000,13000,13000,13000,0
|
|
20230807,175600,127153380,13000,13000,13000,13000,0
|
|
20230807,175500,127153380,13000,13000,13000,13000,0
|
|
20230807,175400,127153380,13000,13000,13000,13000,0
|
|
20230807,175300,127153380,13000,13000,13000,13000,0
|
|
20230807,175200,127153380,13000,13000,13000,13000,0
|
|
20230807,175100,127153380,13000,13000,13000,13000,0
|
|
20230807,175000,127153380,13000,13000,13000,13000,0
|
|
20230807,174900,127153380,13000,13000,13000,13000,0
|
|
20230807,174800,127153380,13000,13000,13000,13000,0
|
|
20230807,174700,127153380,13000,13000,13000,13000,0
|
|
20230807,174600,127153380,13000,13000,13000,13000,0
|
|
20230807,174500,127153380,13000,13000,13000,13000,0
|
|
20230807,174400,127153380,13000,13000,13000,13000,0
|
|
20230807,174300,127153380,13000,13000,13000,13000,0
|
|
20230807,174200,127153380,13000,13000,13000,13000,0
|
|
20230807,174100,127153380,13000,13000,13000,13000,0
|
|
20230807,174000,127153380,13000,13000,13000,13000,0
|
|
20230807,173900,127153380,13000,13000,13000,13000,0
|
|
20230807,173800,127153380,13000,13000,13000,13000,0
|
|
20230807,173700,127153380,13000,13000,13000,13000,0
|
|
20230807,173600,127153380,13000,13000,13000,13000,0
|
|
20230807,173500,127153380,13000,13000,13000,13000,0
|
|
20230807,173400,127153380,13000,13000,13000,13000,0
|
|
20230807,173300,127153380,13000,13000,13000,13000,0
|
|
20230807,173200,127153380,13000,13000,13000,13000,0
|
|
20230807,173100,127153380,13000,13000,13000,13000,0
|
|
20230807,173000,127153380,13000,13000,13000,13000,0
|
|
20230807,172900,127153380,13000,13000,13000,13000,178
|
|
20230807,172800,127153380,13000,13000,13000,13000,0
|
|
20230807,172700,127153380,13000,13000,13000,13000,0
|
|
20230807,172600,127153380,13000,13000,13000,13000,0
|
|
20230807,172500,127153380,13000,13000,13000,13000,0
|
|
20230807,172400,127153380,13000,13000,13000,13000,0
|
|
20230807,172300,127153380,13000,13000,13000,13000,0
|
|
20230807,172200,127153380,13000,13000,13000,13000,0
|
|
20230807,172100,127153380,13000,13000,13000,13000,0
|
|
20230807,172000,127153380,13000,13000,13000,13000,0
|
|
20230807,171900,127153380,13000,13000,13000,13000,0
|
|
20230807,171800,127153380,13000,13000,13000,13000,0
|
|
20230807,171700,127153380,13000,13000,13000,13000,0
|
|
20230807,171600,127153380,13000,13000,13000,13000,0
|
|
20230807,171500,127153380,13000,13000,13000,13000,0
|
|
20230807,171400,127153380,13000,13000,13000,13000,0
|
|
20230807,171300,127153380,13000,13000,13000,13000,0
|
|
20230807,171200,127153380,13000,13000,13000,13000,0
|
|
20230807,171100,127153380,13000,13000,13000,13000,0
|
|
20230807,171000,127153380,13000,13000,13000,13000,0
|
|
20230807,170900,127153380,13000,13000,13000,13000,0
|
|
20230807,170800,127153380,13000,13000,13000,13000,0
|
|
20230807,170700,127153380,13000,13000,13000,13000,0
|
|
20230807,170600,127153380,13000,13000,13000,13000,0
|
|
20230807,170500,127153380,13000,13000,13000,13000,0
|
|
20230807,170400,127153380,13000,13000,13000,13000,0
|
|
20230807,170300,127153380,13000,13000,13000,13000,0
|
|
20230807,170200,127153380,13000,13000,13000,13000,0
|
|
20230807,170100,127153380,13000,13000,13000,13000,0
|
|
20230807,170000,127153380,13000,13000,13000,13000,0
|
|
20230807,165900,127153380,13000,13000,13000,13000,178
|
|
20230807,165800,127153380,13000,13000,13000,13000,0
|
|
20230807,165700,127153380,13000,13000,13000,13000,0
|
|
20230807,165600,127153380,13000,13000,13000,13000,0
|
|
20230807,165500,127153380,13000,13000,13000,13000,0
|
|
20230807,165400,127153380,13000,13000,13000,13000,0
|
|
20230807,165300,127153380,13000,13000,13000,13000,0
|
|
20230807,165200,127153380,13000,13000,13000,13000,0
|
|
20230807,165100,127153380,13000,13000,13000,13000,0
|
|
20230807,165000,127153380,13000,13000,13000,13000,0
|
|
20230807,164900,127153380,13000,13000,13000,13000,0
|
|
20230807,164800,127153380,13000,13000,13000,13000,0
|
|
20230807,164700,127153380,13000,13000,13000,13000,0
|
|
20230807,164600,127153380,13000,13000,13000,13000,0
|
|
20230807,164500,127153380,13000,13000,13000,13000,0
|
|
20230807,164400,127153380,13000,13000,13000,13000,0
|
|
20230807,164300,127153380,13000,13000,13000,13000,0
|
|
20230807,164200,127153380,13000,13000,13000,13000,0
|
|
20230807,164100,127153380,13000,13000,13000,13000,0
|
|
20230807,164000,127153380,13000,13000,13000,13000,0
|
|
20230807,163900,127153380,13000,13000,13000,13000,0
|
|
20230807,163800,127153380,13000,13000,13000,13000,0
|
|
20230807,163700,127153380,13000,13000,13000,13000,0
|
|
20230807,163600,127153380,13000,13000,13000,13000,0
|
|
20230807,163500,127153380,13000,13000,13000,13000,0
|
|
20230807,163400,127153380,13000,13000,13000,13000,0
|
|
20230807,163300,127153380,13000,13000,13000,13000,0
|
|
20230807,163200,127153380,13000,13000,13000,13000,0
|
|
20230807,163100,127153380,13000,13000,13000,13000,0
|
|
20230807,163000,127153380,13000,13000,13000,13000,0
|
|
20230807,162900,127153380,13000,13000,13000,13000,178
|
|
20230807,162800,127153380,13000,13000,13000,13000,0
|
|
20230807,162700,127153380,13000,13000,13000,13000,0
|
|
20230807,162600,127153380,13000,13000,13000,13000,0
|
|
20230807,162500,127153380,13000,13000,13000,13000,0
|
|
20230807,162400,127153380,13000,13000,13000,13000,0
|
|
20230807,162300,127153380,13000,13000,13000,13000,0
|
|
20230807,162200,127153380,13000,13000,13000,13000,0
|
|
20230807,162100,127153380,13000,13000,13000,13000,0
|
|
20230807,162000,127153380,13000,13000,13000,13000,0
|
|
20230807,161900,127153380,13000,13000,13000,13000,0
|
|
20230807,161800,127153380,13000,13000,13000,13000,0
|
|
20230807,161700,127153380,13000,13000,13000,13000,0
|
|
20230807,161600,127153380,13000,13000,13000,13000,0
|
|
20230807,161500,127153380,13000,13000,13000,13000,0
|
|
20230807,161400,127153380,13000,13000,13000,13000,0
|
|
20230807,161300,127153380,13000,13000,13000,13000,0
|
|
20230807,161200,127153380,13000,13000,13000,13000,0
|
|
20230807,161100,127153380,13000,13000,13000,13000,0
|
|
20230807,161000,127153380,13000,13000,13000,13000,0
|
|
20230807,160900,127153380,13000,13000,13000,13000,0
|
|
20230807,160800,127153380,13000,13000,13000,13000,0
|
|
20230807,160700,127153380,13000,13000,13000,13000,0
|
|
20230807,160600,127153380,13000,13000,13000,13000,0
|
|
20230807,160500,127153380,13000,13000,13000,13000,0
|
|
20230807,160400,127153380,13000,13000,13000,13000,0
|
|
20230807,160300,127153380,13000,13000,13000,13000,0
|
|
20230807,160200,127153380,13000,13000,13000,13000,0
|
|
20230807,160100,127153380,13000,13000,13000,13000,0
|
|
20230807,160000,127153380,13000,13000,13000,13000,0
|
|
20230807,155900,127153380,13000,13000,13000,13000,178
|
|
20230807,155800,127153380,13000,13000,13000,13000,0
|
|
20230807,155700,127153380,13000,13000,13000,13000,0
|
|
20230807,155600,127153380,13000,13000,13000,13000,0
|
|
20230807,155500,127153380,13000,13000,13000,13000,0
|
|
20230807,155400,127153380,13000,13000,13000,13000,0
|
|
20230807,155300,127153380,13000,13000,13000,13000,0
|
|
20230807,155200,127153380,13000,13000,13000,13000,0
|
|
20230807,155100,127153380,13000,13000,13000,13000,0
|
|
20230807,155000,127153380,13000,13000,13000,13000,0
|
|
20230807,154900,127153380,13000,13000,13000,13000,0
|
|
20230807,154800,127153380,13000,13000,13000,13000,0
|
|
20230807,154700,127153380,13000,13000,13000,13000,0
|
|
20230807,154600,127153380,13000,13000,13000,13000,0
|
|
20230807,154500,127153380,13000,13000,13000,13000,0
|
|
20230807,154400,127153380,13000,13000,13000,13000,0
|
|
20230807,154300,127153380,13000,13000,13000,13000,0
|
|
20230807,154200,127153380,13000,13000,13000,13000,0
|
|
20230807,154100,127153380,13000,13000,13000,13000,0
|
|
20230807,154000,127153380,13000,13000,13000,13000,0
|
|
20230807,153900,127153380,13000,13000,13000,13000,0
|
|
20230807,153800,127153380,13000,13000,13000,13000,0
|
|
20230807,153700,127153380,13000,13000,13000,13000,0
|
|
20230807,153600,127153380,13000,13000,13000,13000,0
|
|
20230807,153500,127153380,13000,13000,13000,13000,0
|
|
20230807,153400,127153380,13000,13000,13000,13000,0
|
|
20230807,153300,127153380,13000,13000,13000,13000,0
|
|
20230807,153200,127153380,13000,13000,13000,13000,0
|
|
20230807,153100,127153380,13000,13000,13000,13000,0
|
|
20230807,153000,127153380,13000,13000,13000,13000,178
|
|
20230807,152900,124839380,13000,13000,13000,13000,0
|
|
20230807,152800,124839380,13000,13000,13000,13000,0
|
|
20230807,152700,124839380,13000,13000,13000,13000,0
|
|
20230807,152600,124839380,13000,13000,13000,13000,0
|
|
20230807,152500,124839380,13000,13000,13000,13000,0
|
|
20230807,152400,124839380,13000,13000,13000,13000,0
|
|
20230807,152300,124839380,13000,13000,13000,13000,0
|
|
20230807,152200,124839380,13000,13000,13000,13000,0
|
|
20230807,152100,124839380,13000,13000,13000,13000,0
|
|
20230807,152000,124839380,13000,13000,13000,13000,0
|
|
20230807,151900,124839380,13000,12960,13000,12960,376
|
|
20230807,151800,119956900,12960,12960,12960,12960,11
|
|
20230807,151700,119814340,12960,12950,12960,12950,20
|
|
20230807,151600,119555240,12950,12950,12950,12950,1
|
|
20230807,151500,119542290,12860,12950,12950,12840,1901
|
|
20230807,151400,95102670,12950,12950,12950,12950,0
|
|
20230807,151300,95102670,12950,12950,12950,12950,3
|
|
20230807,151200,95063820,12960,12960,12960,12960,0
|
|
20230807,151100,95063820,12960,12960,12960,12960,0
|
|
20230807,151000,95063820,12960,12960,12960,12960,0
|
|
20230807,150900,95063820,12960,12960,12960,12960,0
|
|
20230807,150800,95063820,12960,12960,12960,12960,0
|
|
20230807,150700,95063820,12960,12960,12960,12960,0
|
|
20230807,150600,95063820,12960,12960,12960,12960,0
|
|
20230807,150500,95063820,12960,12960,12960,12960,7
|
|
20230807,150400,94973100,12960,12960,12960,12960,1
|
|
20230807,150300,94960140,12910,12910,12910,12910,0
|
|
20230807,150200,94960140,12910,12910,12910,12910,0
|
|
20230807,150100,94960140,12910,12910,12910,12910,0
|
|
20230807,150000,94960140,12910,12910,12910,12910,6
|
|
20230807,145900,94882680,12960,12960,12960,12960,0
|
|
20230807,145800,94882680,12960,12960,12960,12960,0
|
|
20230807,145700,94882680,12960,12960,12960,12960,3
|
|
20230807,145600,94843800,12950,12950,12950,12950,0
|
|
20230807,145500,94843800,12950,12950,12950,12950,4
|
|
20230807,145400,94792000,12960,12960,12960,12960,1
|
|
20230807,145300,94779040,12870,12870,12870,12870,6
|
|
20230807,145200,94701820,12960,12960,12960,12960,0
|
|
20230807,145100,94701820,12960,12960,12960,12960,0
|
|
20230807,145000,94701820,12960,12960,12960,12960,0
|
|
20230807,144900,94701820,12960,12960,12960,12960,0
|
|
20230807,144800,94701820,12960,12960,12960,12960,0
|
|
20230807,144700,94701820,12960,12960,12960,12960,48
|
|
20230807,144600,94079740,12960,12960,12960,12960,147
|
|
20230807,144500,92174620,12970,12960,12970,12960,111
|
|
20230807,144400,90735900,12960,12960,12960,12960,3
|
|
20230807,144300,90697020,12960,12960,12960,12960,0
|
|
20230807,144200,90697020,12960,12960,12960,12960,12
|
|
20230807,144100,90541500,12960,12960,12960,12960,0
|
|
20230807,144000,90541500,12960,12960,12960,12960,0
|
|
20230807,143900,90541500,12960,12960,12960,12960,0
|
|
20230807,143800,90541500,12960,12960,12960,12960,0
|
|
20230807,143700,90541500,12960,12960,12960,12960,0
|
|
20230807,143600,90541500,12960,12960,12960,12960,0
|
|
20230807,143500,90541500,12960,12960,12960,12960,0
|
|
20230807,143400,90541500,12960,12960,12960,12960,0
|
|
20230807,143300,90541500,12960,12950,12960,12950,4
|
|
20230807,143200,90489690,12950,12950,12950,12950,0
|
|
20230807,143100,90489690,12950,12950,12950,12950,0
|
|
20230807,143000,90489690,12950,12950,12950,12950,0
|
|
20230807,142900,90489690,12950,12950,12950,12950,0
|
|
20230807,142800,90489690,12950,12950,12950,12950,0
|
|
20230807,142700,90489690,12950,12950,12950,12950,0
|
|
20230807,142600,90489690,12950,12950,12950,12950,0
|
|
20230807,142500,90489690,12950,12950,12950,12950,0
|
|
20230807,142400,90489690,12950,12940,12950,12940,2
|
|
20230807,142300,90463800,12930,12930,12930,12930,0
|
|
20230807,142200,90463800,12930,12940,12940,12930,2
|
|
20230807,142100,90437930,12970,12970,12970,12970,0
|
|
20230807,142000,90437930,12970,12940,12970,12940,23
|
|
20230807,141900,90139960,12950,12950,12950,12950,19
|
|
20230807,141800,89893910,12950,12950,12950,12950,1
|
|
20230807,141700,89880960,12950,12960,12960,12950,42
|
|
20230807,141600,89336650,12980,12980,12980,12980,0
|
|
20230807,141500,89336650,12980,12980,12980,12970,5
|
|
20230807,141400,89271760,12980,12970,12990,12870,230
|
|
20230807,141300,86300940,12850,12900,12900,12850,220
|
|
20230807,141200,83472100,12970,12970,12970,12970,0
|
|
20230807,141100,83472100,12970,12980,12980,12970,2
|
|
20230807,141000,83446150,12990,12960,12990,12960,31
|
|
20230807,140900,83043980,12970,12920,12970,12900,53
|
|
20230807,140800,82358310,12930,12930,12930,12930,5
|
|
20230807,140700,82293660,12950,12950,12950,12950,1
|
|
20230807,140600,82280710,12950,12950,12950,12950,1
|
|
20230807,140500,82267760,12950,12950,12950,12950,0
|
|
20230807,140400,82267760,12950,12950,12950,12950,0
|
|
20230807,140300,82267760,12950,12950,12950,12950,1
|
|
20230807,140200,82254810,12990,12990,12990,12990,0
|
|
20230807,140100,82254810,12990,12990,12990,12990,0
|
|
20230807,140000,82254810,12990,12990,12990,12990,0
|
|
20230807,135900,82254810,12990,12990,12990,12990,0
|
|
20230807,135800,82254810,12990,12990,12990,12990,0
|
|
20230807,135700,82254810,12990,12990,12990,12990,0
|
|
20230807,135600,82254810,12990,12990,12990,12990,0
|
|
20230807,135500,82254810,12990,12990,12990,12990,0
|
|
20230807,135400,82254810,12990,12990,12990,12990,0
|
|
20230807,135300,82254810,12990,12990,12990,12990,0
|
|
20230807,135200,82254810,12990,12990,12990,12990,0
|
|
20230807,135100,82254810,12990,12990,12990,12990,0
|
|
20230807,135000,82254810,12990,12990,12990,12990,0
|
|
20230807,134900,82254810,12990,12990,12990,12990,0
|
|
20230807,134800,82254810,12990,12990,12990,12990,0
|
|
20230807,134700,82254810,12990,12990,12990,12990,0
|
|
20230807,134600,82254810,12990,12990,12990,12990,0
|
|
20230807,134500,82254810,12990,12990,12990,12990,0
|
|
20230807,134400,82254810,12990,12990,12990,12990,0
|
|
20230807,134300,82254810,12990,12970,12990,12960,23
|
|
20230807,134200,81956560,12970,12980,12980,12970,2
|
|
20230807,134100,81930610,12990,12990,12990,12990,0
|
|
20230807,134000,81930610,12990,12990,12990,12990,0
|
|
20230807,133900,81930610,12990,12990,12990,12990,0
|
|
20230807,133800,81930610,12990,12990,12990,12990,0
|
|
20230807,133700,81930610,12990,12990,12990,12990,0
|
|
20230807,133600,81930610,12990,12990,12990,12990,0
|
|
20230807,133500,81930610,12990,12990,12990,12990,0
|
|
20230807,133400,81930610,12990,12990,12990,12990,0
|
|
20230807,133300,81930610,12990,12990,12990,12990,0
|
|
20230807,133200,81930610,12990,12990,12990,12990,0
|
|
20230807,133100,81930610,12990,12990,12990,12990,0
|
|
20230807,133000,81930610,12990,12990,12990,12990,0
|
|
20230807,132900,81930610,12990,12990,12990,12990,0
|
|
20230807,132800,81930610,12990,12990,12990,12990,0
|
|
20230807,132700,81930610,12990,12990,12990,12990,0
|
|
20230807,132600,81930610,12990,12990,12990,12990,0
|
|
20230807,132500,81930610,12990,12990,12990,12990,0
|
|
20230807,132400,81930610,12990,12990,12990,12990,0
|
|
20230807,132300,81930610,12990,12990,12990,12990,0
|
|
20230807,132200,81930610,12990,12990,12990,12990,1
|
|
20230807,132100,81917620,12980,12980,12980,12980,0
|
|
20230807,132000,81917620,12980,12980,12980,12980,0
|
|
20230807,131900,81917620,12980,12980,12980,12980,0
|
|
20230807,131800,81917620,12980,12980,12980,12980,0
|
|
20230807,131700,81917620,12980,12980,12980,12980,0
|
|
20230807,131600,81917620,12980,12980,12980,12980,0
|
|
20230807,131500,81917620,12980,12980,12980,12980,0
|
|
20230807,131400,81917620,12980,12980,12980,12980,0
|
|
20230807,131300,81917620,12980,12980,12980,12980,10
|
|
20230807,131200,81787820,12990,12990,12990,12990,0
|
|
20230807,131100,81787820,12990,12990,12990,12990,0
|
|
20230807,131000,81787820,12990,12990,12990,12990,0
|
|
20230807,130900,81787820,12990,12990,12990,12990,0
|
|
20230807,130800,81787820,12990,12990,12990,12990,0
|
|
20230807,130700,81787820,12990,12990,12990,12990,0
|
|
20230807,130600,81787820,12990,12930,12990,12930,44
|
|
20230807,130500,81218460,12950,12950,12950,12950,0
|
|
20230807,130400,81218460,12950,12950,12950,12950,0
|
|
20230807,130300,81218460,12950,12950,12950,12950,0
|
|
20230807,130200,81218460,12950,12950,12950,12950,0
|
|
20230807,130100,81218460,12950,12950,12950,12950,0
|
|
20230807,130000,81218460,12950,12950,12950,12950,0
|
|
20230807,125900,81218460,12950,12950,12950,12950,1
|
|
20230807,125800,81205510,12990,12990,12990,12990,25
|
|
20230807,125700,80880760,12990,12990,12990,12990,0
|
|
20230807,125600,80880760,12990,12990,12990,12990,0
|
|
20230807,125500,80880760,12990,12990,12990,12990,0
|
|
20230807,125400,80880760,12990,12990,12990,12990,0
|
|
20230807,125300,80880760,12990,12990,12990,12990,0
|
|
20230807,125200,80880760,12990,12990,12990,12990,0
|
|
20230807,125100,80880760,12990,12990,12990,12990,0
|
|
20230807,125000,80880760,12990,12990,12990,12990,0
|
|
20230807,124900,80880760,12990,12990,12990,12990,0
|
|
20230807,124800,80880760,12990,12990,12990,12990,2
|
|
20230807,124700,80854780,12990,12990,12990,12990,2
|
|
20230807,124600,80828800,12990,12990,12990,12990,0
|
|
20230807,124500,80828800,12990,12990,12990,12990,0
|
|
20230807,124400,80828800,12990,12990,12990,12990,0
|
|
20230807,124300,80828800,12990,12990,12990,12990,0
|
|
20230807,124200,80828800,12990,12990,12990,12990,0
|
|
20230807,124100,80828800,12990,12990,12990,12990,0
|
|
20230807,124000,80828800,12990,12990,12990,12990,0
|
|
20230807,123900,80828800,12990,12990,12990,12990,1
|
|
20230807,123800,80815810,12970,12970,12970,12970,0
|
|
20230807,123700,80815810,12970,12970,12970,12970,0
|
|
20230807,123600,80815810,12970,12970,12970,12970,0
|
|
20230807,123500,80815810,12970,12970,12970,12970,0
|
|
20230807,123400,80815810,12970,12970,12970,12970,0
|
|
20230807,123300,80815810,12970,12970,12970,12970,0
|
|
20230807,123200,80815810,12970,12970,12970,12970,0
|
|
20230807,123100,80815810,12970,12970,12970,12970,1
|
|
20230807,123000,80802840,12900,12900,12900,12900,0
|
|
20230807,122900,80802840,12900,12900,12900,12900,0
|
|
20230807,122800,80802840,12900,12900,12900,12900,150
|
|
20230807,122700,78867840,12990,12990,12990,12990,0
|
|
20230807,122600,78867840,12990,12990,12990,12990,0
|
|
20230807,122500,78867840,12990,12990,12990,12990,0
|
|
20230807,122400,78867840,12990,12990,12990,12990,0
|
|
20230807,122300,78867840,12990,12990,12990,12990,0
|
|
20230807,122200,78867840,12990,12990,12990,12990,0
|
|
20230807,122100,78867840,12990,12990,12990,12990,1
|
|
20230807,122000,78854850,12940,12940,12940,12940,0
|
|
20230807,121900,78854850,12940,12940,12940,12940,0
|
|
20230807,121800,78854850,12940,12940,12940,12940,0
|
|
20230807,121700,78854850,12940,12940,12940,12940,3
|
|
20230807,121600,78816030,12990,12990,12990,12990,0
|
|
20230807,121500,78816030,12990,12990,12990,12990,0
|
|
20230807,121400,78816030,12990,12990,12990,12990,0
|
|
20230807,121300,78816030,12990,12990,12990,12990,0
|
|
20230807,121200,78816030,12990,12990,12990,12990,0
|
|
20230807,121100,78816030,12990,12990,12990,12990,0
|
|
20230807,121000,78816030,12990,12990,12990,12990,0
|
|
20230807,120900,78816030,12990,12990,12990,12990,0
|
|
20230807,120800,78816030,12990,12990,12990,12990,0
|
|
20230807,120700,78816030,12990,12990,12990,12990,0
|
|
20230807,120600,78816030,12990,12990,12990,12990,0
|
|
20230807,120500,78816030,12990,12990,12990,12990,0
|
|
20230807,120400,78816030,12990,12990,12990,12990,0
|
|
20230807,120300,78816030,12990,12970,12990,12970,14
|
|
20230807,120200,78634320,12970,12970,12970,12970,0
|
|
20230807,120100,78634320,12970,12970,12970,12970,0
|
|
20230807,120000,78634320,12970,12970,12970,12970,9
|
|
20230807,115900,78517590,12980,12980,12980,12980,3
|
|
20230807,115800,78478650,12990,12990,12990,12990,0
|
|
20230807,115700,78478650,12990,12990,12990,12990,0
|
|
20230807,115600,78478650,12990,12990,12990,12990,1
|
|
20230807,115500,78465660,12990,12990,12990,12990,0
|
|
20230807,115400,78465660,12990,12990,12990,12990,0
|
|
20230807,115300,78465660,12990,12990,12990,12990,0
|
|
20230807,115200,78465660,12990,12990,12990,12990,2
|
|
20230807,115100,78439680,13000,13000,13000,13000,0
|
|
20230807,115000,78439680,13000,13000,13000,13000,0
|
|
20230807,114900,78439680,13000,13000,13000,13000,0
|
|
20230807,114800,78439680,13000,13000,13000,13000,0
|
|
20230807,114700,78439680,13000,13000,13000,13000,0
|
|
20230807,114600,78439680,13000,13000,13000,13000,0
|
|
20230807,114500,78439680,13000,13000,13000,13000,0
|
|
20230807,114400,78439680,13000,13000,13000,13000,0
|
|
20230807,114300,78439680,13000,12990,13000,12850,1759
|
|
20230807,114200,55742160,12990,12990,12990,12990,53
|
|
20230807,114100,55053690,12990,12990,12990,12990,5
|
|
20230807,114000,54988740,12990,12990,12990,12990,0
|
|
20230807,113900,54988740,12990,12990,12990,12990,0
|
|
20230807,113800,54988740,12990,12990,12990,12990,0
|
|
20230807,113700,54988740,12990,12990,12990,12990,0
|
|
20230807,113600,54988740,12990,12990,12990,12990,0
|
|
20230807,113500,54988740,12990,12990,12990,12990,35
|
|
20230807,113400,54534090,12990,12990,12990,12990,0
|
|
20230807,113300,54534090,12990,12990,12990,12990,0
|
|
20230807,113200,54534090,12990,12990,12990,12990,0
|
|
20230807,113100,54534090,12990,12990,12990,12990,0
|
|
20230807,113000,54534090,12990,12990,12990,12990,0
|
|
20230807,112900,54534090,12990,12990,12990,12990,0
|
|
20230807,112800,54534090,12990,12990,12990,12990,0
|
|
20230807,112700,54534090,12990,12980,12990,12980,2
|
|
20230807,112600,54508120,12980,12980,12980,12980,1
|
|
20230807,112500,54495140,12990,12990,12990,12990,0
|
|
20230807,112400,54495140,12990,12990,12990,12990,0
|
|
20230807,112300,54495140,12990,12970,12990,12970,11
|
|
20230807,112200,54352450,12970,12970,12970,12970,5
|
|
20230807,112100,54287600,12970,12970,12970,12970,0
|
|
20230807,112000,54287600,12970,12970,12970,12970,0
|
|
20230807,111900,54287600,12970,12970,12970,12970,0
|
|
20230807,111800,54287600,12970,12970,12970,12970,0
|
|
20230807,111700,54287600,12970,12970,12970,12970,0
|
|
20230807,111600,54287600,12970,12970,12970,12970,0
|
|
20230807,111500,54287600,12970,12970,12970,12970,0
|
|
20230807,111400,54287600,12970,12970,12970,12970,0
|
|
20230807,111300,54287600,12970,12970,12970,12970,0
|
|
20230807,111200,54287600,12970,12970,12970,12970,0
|
|
20230807,111100,54287600,12970,12980,12980,12970,2
|
|
20230807,111000,54261650,12990,12990,12990,12990,0
|
|
20230807,110900,54261650,12990,12990,12990,12990,0
|
|
20230807,110800,54261650,12990,12990,12990,12990,0
|
|
20230807,110700,54261650,12990,12990,12990,12990,0
|
|
20230807,110600,54261650,12990,12900,12990,12900,2
|
|
20230807,110500,54235760,12970,12970,12970,12970,1
|
|
20230807,110400,54222790,12990,12990,12990,12990,105
|
|
20230807,110300,52858840,12980,12980,12990,12980,17
|
|
20230807,110200,52638160,12880,12970,12970,12880,3
|
|
20230807,110100,52599430,12980,12980,12980,12980,0
|
|
20230807,110000,52599430,12980,12980,12980,12980,0
|
|
20230807,105900,52599430,12980,12980,12980,12980,0
|
|
20230807,105800,52599430,12980,12980,12980,12980,0
|
|
20230807,105700,52599430,12980,12980,12980,12980,1
|
|
20230807,105600,52586450,13000,13000,13000,13000,1
|
|
20230807,105500,52573450,13000,13000,13000,13000,0
|
|
20230807,105400,52573450,13000,13000,13000,13000,0
|
|
20230807,105300,52573450,13000,13000,13000,13000,0
|
|
20230807,105200,52573450,13000,13000,13000,13000,0
|
|
20230807,105100,52573450,13000,13000,13000,13000,0
|
|
20230807,105000,52573450,13000,12990,13000,12990,2
|
|
20230807,104900,52547460,12980,12890,12990,12890,715
|
|
20230807,104800,43310760,12890,12890,12890,12890,0
|
|
20230807,104700,43310760,12890,12890,12890,12890,0
|
|
20230807,104600,43310760,12890,12890,12890,12890,0
|
|
20230807,104500,43310760,12890,12880,12890,12880,101
|
|
20230807,104400,42009870,12880,12880,12880,12880,0
|
|
20230807,104300,42009870,12880,12880,12880,12880,0
|
|
20230807,104200,42009870,12880,12880,12880,12880,0
|
|
20230807,104100,42009870,12880,12910,12910,12880,400
|
|
20230807,104000,36850180,12910,12910,12910,12910,150
|
|
20230807,103900,34913680,12920,12920,12920,12920,1
|
|
20230807,103800,34900760,12920,12920,12920,12920,14
|
|
20230807,103700,34719880,12920,12920,12920,12920,0
|
|
20230807,103600,34719880,12920,12920,12920,12920,0
|
|
20230807,103500,34719880,12920,12920,12920,12920,0
|
|
20230807,103400,34719880,12920,12920,12920,12920,0
|
|
20230807,103300,34719880,12920,12920,12920,12920,0
|
|
20230807,103200,34719880,12920,12920,12920,12920,1
|
|
20230807,103100,34706960,12920,12920,12920,12920,0
|
|
20230807,103000,34706960,12920,12920,12920,12920,1
|
|
20230807,102900,34694040,12910,12910,12910,12910,0
|
|
20230807,102800,34694040,12910,12960,12960,12910,452
|
|
20230807,102700,28854000,13000,12990,13000,12990,7
|
|
20230807,102600,28763020,12970,12970,12970,12970,14
|
|
20230807,102500,28581440,12990,12990,12990,12990,0
|
|
20230807,102400,28581440,12990,12990,12990,12990,0
|
|
20230807,102300,28581440,12990,12990,12990,12990,11
|
|
20230807,102200,28438550,13000,13000,13000,13000,1
|
|
20230807,102100,28425550,13000,13000,13000,13000,0
|
|
20230807,102000,28425550,13000,13000,13000,13000,0
|
|
20230807,101900,28425550,13000,13000,13000,13000,0
|
|
20230807,101800,28425550,13000,13000,13000,13000,0
|
|
20230807,101700,28425550,13000,13000,13000,13000,0
|
|
20230807,101600,28425550,13000,13000,13000,13000,5
|
|
20230807,101500,28360550,13000,13000,13000,13000,9
|
|
20230807,101400,28243550,13000,13000,13000,13000,1
|
|
20230807,101300,28230550,13000,13000,13000,13000,0
|
|
20230807,101200,28230550,13000,12970,13000,12970,435
|
|
20230807,101100,22578780,12990,12990,12990,12990,0
|
|
20230807,101000,22578780,12990,12990,12990,12990,0
|
|
20230807,100900,22578780,12990,12990,12990,12990,5
|
|
20230807,100800,22513830,12990,12980,12990,12980,11
|
|
20230807,100700,22370950,12990,12990,12990,12990,0
|
|
20230807,100600,22370950,12990,12990,12990,12990,0
|
|
20230807,100500,22370950,12990,12990,12990,12990,0
|
|
20230807,100400,22370950,12990,12990,12990,12990,0
|
|
20230807,100300,22370950,12990,12990,12990,12990,0
|
|
20230807,100200,22370950,12990,12920,12990,12920,150
|
|
20230807,100100,20430820,12920,12920,12920,12920,0
|
|
20230807,100000,20430820,12920,12920,12920,12920,20
|
|
20230807,095900,20172420,12990,12990,12990,12990,0
|
|
20230807,095800,20172420,12990,12990,12990,12990,0
|
|
20230807,095700,20172420,12990,12990,12990,12990,0
|
|
20230807,095600,20172420,12990,12990,12990,12990,0
|
|
20230807,095500,20172420,12990,12990,12990,12990,0
|
|
20230807,095400,20172420,12990,12990,12990,12990,0
|
|
20230807,095300,20172420,12990,12990,12990,12990,0
|
|
20230807,095200,20172420,12990,12990,12990,12990,0
|
|
20230807,095100,20172420,12990,12990,12990,12990,0
|
|
20230807,095000,20172420,12990,12990,12990,12990,0
|
|
20230807,094900,20172420,12990,12990,12990,12990,0
|
|
20230807,094800,20172420,12990,12990,12990,12990,0
|
|
20230807,094700,20172420,12990,12990,12990,12990,0
|
|
20230807,094600,20172420,12990,12990,12990,12990,0
|
|
20230807,094500,20172420,12990,12990,12990,12990,0
|
|
20230807,094400,20172420,12990,12990,12990,12990,0
|
|
20230807,094300,20172420,12990,12990,12990,12990,0
|
|
20230807,094200,20172420,12990,12990,12990,12990,27
|
|
20230807,094100,19821690,13000,12990,13000,12900,452
|
|
20230807,094000,13973090,12950,12950,12950,12950,0
|
|
20230807,093900,13973090,12950,12950,12950,12950,0
|
|
20230807,093800,13973090,12950,12950,12950,12950,1
|
|
20230807,093700,13960140,12950,12950,12950,12950,0
|
|
20230807,093600,13960140,12950,12970,12970,12950,300
|
|
20230807,093500,10073310,13000,13000,13000,13000,0
|
|
20230807,093400,10073310,13000,13000,13000,13000,0
|
|
20230807,093300,10073310,13000,13010,13010,13000,2
|
|
20230807,093200,10047300,13030,13030,13030,13030,0
|
|
20230807,093100,10047300,13030,12990,13030,12990,10
|
|
20230807,093000,9917310,13000,13000,13000,13000,0
|
|
20230807,092900,9917310,13000,13000,13000,13000,1
|
|
20230807,092800,9904310,13000,13000,13000,13000,154
|
|
20230807,092700,7902310,12970,12970,12970,12970,0
|
|
20230807,092600,7902310,12970,12970,12970,12970,0
|
|
20230807,092500,7902310,12970,12970,12970,12970,7
|
|
20230807,092400,7811520,12980,12980,12980,12980,2
|
|
20230807,092300,7785560,12980,12980,12980,12980,1
|
|
20230807,092200,7772580,13000,13000,13000,13000,0
|
|
20230807,092100,7772580,13000,13000,13000,13000,154
|
|
20230807,092000,5770580,12980,12980,12980,12980,0
|
|
20230807,091900,5770580,12980,12980,12980,12980,154
|
|
20230807,091800,3771660,13080,13080,13080,13080,0
|
|
20230807,091700,3771660,13080,13080,13080,13080,0
|
|
20230807,091600,3771660,13080,13080,13080,13080,0
|
|
20230807,091500,3771660,13080,13080,13080,13080,0
|
|
20230807,091400,3771660,13080,13080,13080,13080,0
|
|
20230807,091300,3771660,13080,13080,13080,13080,20
|
|
20230807,091200,3510060,12960,12960,12960,12960,0
|
|
20230807,091100,3510060,12960,12990,12990,12960,71
|
|
20230807,091000,2589270,12990,12990,12990,12990,0
|
|
20230807,090900,2589270,12990,12990,12990,12990,0
|
|
20230807,090800,2589270,12990,12990,12990,12990,15
|
|
20230807,090700,2394420,12980,12980,12980,12980,0
|
|
20230807,090600,2394420,12980,12980,12980,12980,0
|
|
20230807,090500,2394420,12980,12980,12980,12980,0
|
|
20230807,090400,2394420,12980,12980,12980,12980,0
|
|
20230807,090300,2394420,12980,12980,12980,12980,0
|
|
20230807,090200,2394420,12980,12980,12980,12980,0
|
|
20230807,090100,2394420,12980,12980,12980,12980,0
|
|
20230807,090000,2394420,12980,13100,13100,12980,184
|