611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,190800,237767560,12900,12900,12900,12900,1754
|
|
20230818,190700,237767560,12900,12900,12900,12900,0
|
|
20230818,190600,237767560,12900,12900,12900,12900,0
|
|
20230818,190500,237767560,12900,12900,12900,12900,0
|
|
20230818,190400,237767560,12900,12900,12900,12900,0
|
|
20230818,190300,237767560,12900,12900,12900,12900,0
|
|
20230818,190200,237767560,12900,12900,12900,12900,0
|
|
20230818,190100,237767560,12900,12900,12900,12900,0
|
|
20230818,190000,237767560,12900,12900,12900,12900,0
|
|
20230818,185900,237767560,12900,12900,12900,12900,0
|
|
20230818,185800,237767560,12900,12900,12900,12900,0
|
|
20230818,185700,237767560,12900,12900,12900,12900,0
|
|
20230818,185600,237767560,12900,12900,12900,12900,0
|
|
20230818,185500,237767560,12900,12900,12900,12900,0
|
|
20230818,185400,237767560,12900,12900,12900,12900,0
|
|
20230818,185300,237767560,12900,12900,12900,12900,0
|
|
20230818,185200,237767560,12900,12900,12900,12900,0
|
|
20230818,185100,237767560,12900,12900,12900,12900,0
|
|
20230818,185000,237767560,12900,12900,12900,12900,0
|
|
20230818,184900,237767560,12900,12900,12900,12900,0
|
|
20230818,184800,237767560,12900,12900,12900,12900,0
|
|
20230818,184700,237767560,12900,12900,12900,12900,0
|
|
20230818,184600,237767560,12900,12900,12900,12900,0
|
|
20230818,184500,237767560,12900,12900,12900,12900,0
|
|
20230818,184400,237767560,12900,12900,12900,12900,0
|
|
20230818,184300,237767560,12900,12900,12900,12900,0
|
|
20230818,184200,237767560,12900,12900,12900,12900,0
|
|
20230818,184100,237767560,12900,12900,12900,12900,0
|
|
20230818,184000,237767560,12900,12900,12900,12900,0
|
|
20230818,183900,237767560,12900,12900,12900,12900,0
|
|
20230818,183800,237767560,12900,12900,12900,12900,1754
|
|
20230818,183700,237767560,12900,12900,12900,12900,0
|
|
20230818,183600,237767560,12900,12900,12900,12900,0
|
|
20230818,183500,237767560,12900,12900,12900,12900,0
|
|
20230818,183400,237767560,12900,12900,12900,12900,0
|
|
20230818,183300,237767560,12900,12900,12900,12900,0
|
|
20230818,183200,237767560,12900,12900,12900,12900,0
|
|
20230818,183100,237767560,12900,12900,12900,12900,0
|
|
20230818,183000,237767560,12900,12900,12900,12900,0
|
|
20230818,182900,237767560,12900,12900,12900,12900,0
|
|
20230818,182800,237767560,12900,12900,12900,12900,0
|
|
20230818,182700,237767560,12900,12900,12900,12900,0
|
|
20230818,182600,237767560,12900,12900,12900,12900,0
|
|
20230818,182500,237767560,12900,12900,12900,12900,0
|
|
20230818,182400,237767560,12900,12900,12900,12900,0
|
|
20230818,182300,237767560,12900,12900,12900,12900,0
|
|
20230818,182200,237767560,12900,12900,12900,12900,0
|
|
20230818,182100,237767560,12900,12900,12900,12900,0
|
|
20230818,182000,237767560,12900,12900,12900,12900,0
|
|
20230818,181900,237767560,12900,12900,12900,12900,0
|
|
20230818,181800,237767560,12900,12900,12900,12900,0
|
|
20230818,181700,237767560,12900,12900,12900,12900,0
|
|
20230818,181600,237767560,12900,12900,12900,12900,0
|
|
20230818,181500,237767560,12900,12900,12900,12900,0
|
|
20230818,181400,237767560,12900,12900,12900,12900,0
|
|
20230818,181300,237767560,12900,12900,12900,12900,0
|
|
20230818,181200,237767560,12900,12900,12900,12900,0
|
|
20230818,181100,237767560,12900,12900,12900,12900,0
|
|
20230818,181000,237767560,12900,12900,12900,12900,0
|
|
20230818,180900,237767560,12900,12900,12900,12900,0
|
|
20230818,180800,237767560,12900,12900,12900,12900,1754
|
|
20230818,180700,237767560,12900,12900,12900,12900,0
|
|
20230818,180600,237767560,12900,12900,12900,12900,0
|
|
20230818,180500,237767560,12900,12900,12900,12900,0
|
|
20230818,180400,237767560,12900,12900,12900,12900,0
|
|
20230818,180300,237767560,12900,12900,12900,12900,0
|
|
20230818,180200,237767560,12900,12900,12900,12900,0
|
|
20230818,180100,237767560,12900,12900,12900,12900,0
|
|
20230818,180000,237767560,12900,12900,12900,12900,0
|
|
20230818,175900,237767560,12900,12900,12900,12900,0
|
|
20230818,175800,237767560,12900,12900,12900,12900,0
|
|
20230818,175700,237767560,12900,12900,12900,12900,0
|
|
20230818,175600,237767560,12900,12900,12900,12900,0
|
|
20230818,175500,237767560,12900,12900,12900,12900,0
|
|
20230818,175400,237767560,12900,12900,12900,12900,0
|
|
20230818,175300,237767560,12900,12900,12900,12900,0
|
|
20230818,175200,237767560,12900,12900,12900,12900,0
|
|
20230818,175100,237767560,12900,12900,12900,12900,0
|
|
20230818,175000,237767560,12900,12900,12900,12900,0
|
|
20230818,174900,237767560,12900,12900,12900,12900,0
|
|
20230818,174800,237767560,12900,12900,12900,12900,0
|
|
20230818,174700,237767560,12900,12900,12900,12900,0
|
|
20230818,174600,237767560,12900,12900,12900,12900,0
|
|
20230818,174500,237767560,12900,12900,12900,12900,0
|
|
20230818,174400,237767560,12900,12900,12900,12900,0
|
|
20230818,174300,237767560,12900,12900,12900,12900,0
|
|
20230818,174200,237767560,12900,12900,12900,12900,0
|
|
20230818,174100,237767560,12900,12900,12900,12900,0
|
|
20230818,174000,237767560,12900,12900,12900,12900,0
|
|
20230818,173900,237767560,12900,12900,12900,12900,0
|
|
20230818,173800,237767560,12900,12900,12900,12900,1754
|
|
20230818,173700,237767560,12900,12900,12900,12900,0
|
|
20230818,173600,237767560,12900,12900,12900,12900,0
|
|
20230818,173500,237767560,12900,12900,12900,12900,0
|
|
20230818,173400,237767560,12900,12900,12900,12900,0
|
|
20230818,173300,237767560,12900,12900,12900,12900,0
|
|
20230818,173200,237767560,12900,12900,12900,12900,0
|
|
20230818,173100,237767560,12900,12900,12900,12900,0
|
|
20230818,173000,237767560,12900,12900,12900,12900,0
|
|
20230818,172900,237767560,12900,12900,12900,12900,0
|
|
20230818,172800,237767560,12900,12900,12900,12900,0
|
|
20230818,172700,237767560,12900,12900,12900,12900,0
|
|
20230818,172600,237767560,12900,12900,12900,12900,0
|
|
20230818,172500,237767560,12900,12900,12900,12900,0
|
|
20230818,172400,237767560,12900,12900,12900,12900,0
|
|
20230818,172300,237767560,12900,12900,12900,12900,0
|
|
20230818,172200,237767560,12900,12900,12900,12900,0
|
|
20230818,172100,237767560,12900,12900,12900,12900,0
|
|
20230818,172000,237767560,12900,12900,12900,12900,0
|
|
20230818,171900,237767560,12900,12900,12900,12900,0
|
|
20230818,171800,237767560,12900,12900,12900,12900,0
|
|
20230818,171700,237767560,12900,12900,12900,12900,0
|
|
20230818,171600,237767560,12900,12900,12900,12900,0
|
|
20230818,171500,237767560,12900,12900,12900,12900,0
|
|
20230818,171400,237767560,12900,12900,12900,12900,0
|
|
20230818,171300,237767560,12900,12900,12900,12900,0
|
|
20230818,171200,237767560,12900,12900,12900,12900,0
|
|
20230818,171100,237767560,12900,12900,12900,12900,0
|
|
20230818,171000,237767560,12900,12900,12900,12900,0
|
|
20230818,170900,237767560,12900,12900,12900,12900,0
|
|
20230818,170800,237767560,12900,12900,12900,12900,1754
|
|
20230818,170700,237767560,12900,12900,12900,12900,0
|
|
20230818,170600,237767560,12900,12900,12900,12900,0
|
|
20230818,170500,237767560,12900,12900,12900,12900,0
|
|
20230818,170400,237767560,12900,12900,12900,12900,0
|
|
20230818,170300,237767560,12900,12900,12900,12900,0
|
|
20230818,170200,237767560,12900,12900,12900,12900,0
|
|
20230818,170100,237767560,12900,12900,12900,12900,0
|
|
20230818,170000,237767560,12900,12900,12900,12900,0
|
|
20230818,165900,237767560,12900,12900,12900,12900,0
|
|
20230818,165800,237767560,12900,12900,12900,12900,0
|
|
20230818,165700,237767560,12900,12900,12900,12900,0
|
|
20230818,165600,237767560,12900,12900,12900,12900,0
|
|
20230818,165500,237767560,12900,12900,12900,12900,0
|
|
20230818,165400,237767560,12900,12900,12900,12900,0
|
|
20230818,165300,237767560,12900,12900,12900,12900,0
|
|
20230818,165200,237767560,12900,12900,12900,12900,0
|
|
20230818,165100,237767560,12900,12900,12900,12900,0
|
|
20230818,165000,237767560,12900,12900,12900,12900,0
|
|
20230818,164900,237767560,12900,12900,12900,12900,0
|
|
20230818,164800,237767560,12900,12900,12900,12900,0
|
|
20230818,164700,237767560,12900,12900,12900,12900,0
|
|
20230818,164600,237767560,12900,12900,12900,12900,0
|
|
20230818,164500,237767560,12900,12900,12900,12900,0
|
|
20230818,164400,237767560,12900,12900,12900,12900,0
|
|
20230818,164300,237767560,12900,12900,12900,12900,0
|
|
20230818,164200,237767560,12900,12900,12900,12900,0
|
|
20230818,164100,237767560,12900,12900,12900,12900,0
|
|
20230818,164000,237767560,12900,12900,12900,12900,0
|
|
20230818,163900,237767560,12900,12900,12900,12900,0
|
|
20230818,163800,237767560,12900,12900,12900,12900,1754
|
|
20230818,163700,237767560,12900,12900,12900,12900,0
|
|
20230818,163600,237767560,12900,12900,12900,12900,0
|
|
20230818,163500,237767560,12900,12900,12900,12900,0
|
|
20230818,163400,237767560,12900,12900,12900,12900,0
|
|
20230818,163300,237767560,12900,12900,12900,12900,0
|
|
20230818,163200,237767560,12900,12900,12900,12900,0
|
|
20230818,163100,237767560,12900,12900,12900,12900,0
|
|
20230818,163000,237767560,12900,12900,12900,12900,0
|
|
20230818,162900,237767560,12900,12900,12900,12900,0
|
|
20230818,162800,237767560,12900,12900,12900,12900,0
|
|
20230818,162700,237767560,12900,12900,12900,12900,0
|
|
20230818,162600,237767560,12900,12900,12900,12900,0
|
|
20230818,162500,237767560,12900,12900,12900,12900,0
|
|
20230818,162400,237767560,12900,12900,12900,12900,0
|
|
20230818,162300,237767560,12900,12900,12900,12900,0
|
|
20230818,162200,237767560,12900,12900,12900,12900,0
|
|
20230818,162100,237767560,12900,12900,12900,12900,0
|
|
20230818,162000,237767560,12900,12900,12900,12900,0
|
|
20230818,161900,237767560,12900,12900,12900,12900,0
|
|
20230818,161800,237767560,12900,12900,12900,12900,0
|
|
20230818,161700,237767560,12900,12900,12900,12900,0
|
|
20230818,161600,237767560,12900,12900,12900,12900,0
|
|
20230818,161500,237767560,12900,12900,12900,12900,0
|
|
20230818,161400,237767560,12900,12900,12900,12900,0
|
|
20230818,161300,237767560,12900,12900,12900,12900,0
|
|
20230818,161200,237767560,12900,12900,12900,12900,0
|
|
20230818,161100,237767560,12900,12900,12900,12900,0
|
|
20230818,161000,237767560,12900,12900,12900,12900,0
|
|
20230818,160900,237767560,12900,12900,12900,12900,0
|
|
20230818,160800,237767560,12900,12900,12900,12900,1754
|
|
20230818,160700,237767560,12900,12900,12900,12900,0
|
|
20230818,160600,237767560,12900,12900,12900,12900,0
|
|
20230818,160500,237767560,12900,12900,12900,12900,0
|
|
20230818,160400,237767560,12900,12900,12900,12900,0
|
|
20230818,160300,237767560,12900,12900,12900,12900,0
|
|
20230818,160200,237767560,12900,12900,12900,12900,0
|
|
20230818,160100,237767560,12900,12900,12900,12900,0
|
|
20230818,160000,237767560,12900,12900,12900,12900,0
|
|
20230818,155900,237767560,12900,12900,12900,12900,0
|
|
20230818,155800,237767560,12900,12900,12900,12900,0
|
|
20230818,155700,237767560,12900,12900,12900,12900,0
|
|
20230818,155600,237767560,12900,12900,12900,12900,0
|
|
20230818,155500,237767560,12900,12900,12900,12900,0
|
|
20230818,155400,237767560,12900,12900,12900,12900,0
|
|
20230818,155300,237767560,12900,12900,12900,12900,0
|
|
20230818,155200,237767560,12900,12900,12900,12900,0
|
|
20230818,155100,237767560,12900,12900,12900,12900,0
|
|
20230818,155000,237767560,12900,12900,12900,12900,0
|
|
20230818,154900,237767560,12900,12900,12900,12900,0
|
|
20230818,154800,237767560,12900,12900,12900,12900,0
|
|
20230818,154700,237767560,12900,12900,12900,12900,0
|
|
20230818,154600,237767560,12900,12900,12900,12900,0
|
|
20230818,154500,237767560,12900,12900,12900,12900,0
|
|
20230818,154400,237767560,12900,12900,12900,12900,0
|
|
20230818,154300,237767560,12900,12900,12900,12900,0
|
|
20230818,154200,237767560,12900,12900,12900,12900,0
|
|
20230818,154100,237767560,12900,12900,12900,12900,0
|
|
20230818,154000,237767560,12900,12900,12900,12900,0
|
|
20230818,153900,237767560,12900,12900,12900,12900,0
|
|
20230818,153800,237767560,12900,12900,12900,12900,1754
|
|
20230818,153700,237767560,12900,12900,12900,12900,0
|
|
20230818,153600,237767560,12900,12900,12900,12900,0
|
|
20230818,153500,237767560,12900,12900,12900,12900,0
|
|
20230818,153400,237767560,12900,12900,12900,12900,0
|
|
20230818,153300,237767560,12900,12900,12900,12900,0
|
|
20230818,153200,237767560,12900,12900,12900,12900,0
|
|
20230818,153100,237767560,12900,12900,12900,12900,0
|
|
20230818,153000,237767560,12900,12900,12900,12900,1754
|
|
20230818,152900,215140960,12900,12900,12900,12900,0
|
|
20230818,152800,215140960,12900,12900,12900,12900,0
|
|
20230818,152700,215140960,12900,12900,12900,12900,0
|
|
20230818,152600,215140960,12900,12900,12900,12900,0
|
|
20230818,152500,215140960,12900,12900,12900,12900,0
|
|
20230818,152400,215140960,12900,12900,12900,12900,0
|
|
20230818,152300,215140960,12900,12900,12900,12900,0
|
|
20230818,152200,215140960,12900,12900,12900,12900,0
|
|
20230818,152100,215140960,12900,12900,12900,12900,0
|
|
20230818,152000,215140960,12900,12900,12900,12900,0
|
|
20230818,151900,215140960,12900,12920,12920,12900,22
|
|
20230818,151800,214856780,12910,12910,12910,12910,0
|
|
20230818,151700,214856780,12910,12910,12910,12910,2
|
|
20230818,151600,214830960,12910,12910,12910,12910,12
|
|
20230818,151500,214676040,12910,12910,12910,12910,53
|
|
20230818,151400,213991810,12910,12920,12920,12910,15
|
|
20230818,151300,213798040,12920,12920,12920,12920,11
|
|
20230818,151200,213655920,12920,12920,12920,12920,3
|
|
20230818,151100,213617160,12920,12920,12920,12920,6
|
|
20230818,151000,213539640,12920,12920,12920,12920,4
|
|
20230818,150900,213487960,12920,12920,12920,12920,6
|
|
20230818,150800,213410440,12920,12920,12920,12920,3
|
|
20230818,150700,213371680,12920,12920,12920,12920,6
|
|
20230818,150600,213294160,12920,12920,12920,12920,3
|
|
20230818,150500,213255400,12920,12920,12920,12920,3
|
|
20230818,150400,213216640,12910,12920,12920,12910,5
|
|
20230818,150300,213152060,12910,12910,12910,12910,0
|
|
20230818,150200,213152060,12910,12910,12910,12910,3
|
|
20230818,150100,213113330,12910,12910,12910,12910,0
|
|
20230818,150000,213113330,12910,12920,12920,12910,9
|
|
20230818,145900,212997110,12920,12920,12920,12920,8
|
|
20230818,145800,212893750,12920,12920,12920,12920,3
|
|
20230818,145700,212854990,12920,12920,12920,12920,3
|
|
20230818,145600,212816230,12920,12920,12920,12920,6
|
|
20230818,145500,212738710,12920,12920,12920,12920,3
|
|
20230818,145400,212699950,12920,12920,12920,12920,3
|
|
20230818,145300,212661190,12920,12920,12920,12920,6
|
|
20230818,145200,212583670,12920,12920,12920,12920,3
|
|
20230818,145100,212544910,12920,12920,12920,12920,3
|
|
20230818,145000,212506150,12910,12910,12920,12910,9
|
|
20230818,144900,212389920,12920,12920,12920,12920,3
|
|
20230818,144800,212351160,12920,12920,12920,12920,3
|
|
20230818,144700,212312400,12920,12920,12920,12920,3
|
|
20230818,144600,212273640,12920,12920,12920,12920,0
|
|
20230818,144500,212273640,12920,12920,12920,12920,3
|
|
20230818,144400,212234880,12920,12920,12920,12920,7
|
|
20230818,144300,212144440,12920,12920,12920,12920,0
|
|
20230818,144200,212144440,12920,12920,12920,12920,1
|
|
20230818,144100,212131520,12910,12910,12910,12910,0
|
|
20230818,144000,212131520,12910,12910,12910,12910,1
|
|
20230818,143900,212118610,12910,12910,12910,12910,0
|
|
20230818,143800,212118610,12910,12910,12910,12910,0
|
|
20230818,143700,212118610,12910,12910,12910,12910,0
|
|
20230818,143600,212118610,12910,12910,12910,12910,0
|
|
20230818,143500,212118610,12910,12900,12910,12900,4
|
|
20230818,143400,212066990,12900,12890,12900,12890,2
|
|
20230818,143300,212041200,12890,12900,12900,12890,29
|
|
20230818,143200,211667110,12900,12900,12900,12900,0
|
|
20230818,143100,211667110,12900,12900,12900,12900,0
|
|
20230818,143000,211667110,12900,12900,12900,12900,0
|
|
20230818,142900,211667110,12900,12900,12900,12900,5
|
|
20230818,142800,211602610,12900,12900,12900,12900,0
|
|
20230818,142700,211602610,12900,12900,12900,12900,0
|
|
20230818,142600,211602610,12900,12900,12900,12900,0
|
|
20230818,142500,211602610,12900,12900,12900,12900,2
|
|
20230818,142400,211576810,12890,12890,12890,12890,0
|
|
20230818,142300,211576810,12890,12890,12890,12890,0
|
|
20230818,142200,211576810,12890,12890,12890,12890,0
|
|
20230818,142100,211576810,12890,12890,12890,12890,0
|
|
20230818,142000,211576810,12890,12890,12890,12890,0
|
|
20230818,141900,211576810,12890,12890,12890,12890,0
|
|
20230818,141800,211576810,12890,12890,12890,12890,12
|
|
20230818,141700,211422130,12910,12900,12910,12900,20
|
|
20230818,141600,211164120,12900,12900,12920,12900,519
|
|
20230818,141500,204459020,12900,12910,12920,12900,29
|
|
20230818,141400,204084590,12910,12910,12910,12910,0
|
|
20230818,141300,204084590,12910,12910,12910,12910,0
|
|
20230818,141200,204084590,12910,12910,12910,12910,11
|
|
20230818,141100,203942580,12920,12920,12920,12920,0
|
|
20230818,141000,203942580,12920,12920,12920,12920,0
|
|
20230818,140900,203942580,12920,12920,12920,12920,1
|
|
20230818,140800,203929660,12920,12920,12920,12920,0
|
|
20230818,140700,203929660,12920,12920,12920,12920,1
|
|
20230818,140600,203916740,12920,12920,12920,12920,0
|
|
20230818,140500,203916740,12920,12920,12920,12920,0
|
|
20230818,140400,203916740,12920,12920,12920,12920,0
|
|
20230818,140300,203916740,12920,12920,12920,12920,0
|
|
20230818,140200,203916740,12920,12920,12920,12920,0
|
|
20230818,140100,203916740,12920,12920,12920,12920,0
|
|
20230818,140000,203916740,12920,12890,12920,12890,800
|
|
20230818,135900,193583260,12870,12870,12870,12870,1
|
|
20230818,135800,193570390,12870,12860,12870,12860,21
|
|
20230818,135700,193300150,12860,12870,12870,12860,12
|
|
20230818,135600,193145720,12880,12890,12890,12880,25
|
|
20230818,135500,192823710,12890,12890,12890,12890,0
|
|
20230818,135400,192823710,12890,12890,12890,12890,1
|
|
20230818,135300,192810820,12890,12890,12890,12890,0
|
|
20230818,135200,192810820,12890,12890,12890,12890,2
|
|
20230818,135100,192785040,12900,12900,12900,12900,0
|
|
20230818,135000,192785040,12900,12900,12900,12900,0
|
|
20230818,134900,192785040,12900,12900,12900,12900,0
|
|
20230818,134800,192785040,12900,12900,12900,12900,18
|
|
20230818,134700,192552840,12900,12900,12900,12900,1
|
|
20230818,134600,192539940,12900,12900,12900,12900,1
|
|
20230818,134500,192527040,12900,12910,12910,12900,28
|
|
20230818,134400,192165570,12910,12920,12920,12910,10
|
|
20230818,134300,192036390,12920,12920,12920,12920,1
|
|
20230818,134200,192023470,12930,12930,12930,12930,0
|
|
20230818,134100,192023470,12930,12930,12930,12930,0
|
|
20230818,134000,192023470,12930,12930,12930,12930,0
|
|
20230818,133900,192023470,12930,12930,12930,12930,0
|
|
20230818,133800,192023470,12930,12930,12930,12930,0
|
|
20230818,133700,192023470,12930,12930,12930,12930,0
|
|
20230818,133600,192023470,12930,12930,12930,12930,0
|
|
20230818,133500,192023470,12930,12930,12930,12930,30
|
|
20230818,133400,191635570,12920,12890,12920,12890,500
|
|
20230818,133300,185184990,12870,12870,12870,12870,0
|
|
20230818,133200,185184990,12870,12870,12870,12870,0
|
|
20230818,133100,185184990,12870,12870,12870,12870,0
|
|
20230818,133000,185184990,12870,12870,12870,12870,34
|
|
20230818,132900,184747410,12870,12910,12910,12870,1650
|
|
20230818,132800,163506380,12920,12920,12920,12920,0
|
|
20230818,132700,163506380,12920,12920,12920,12920,0
|
|
20230818,132600,163506380,12920,12920,12920,12920,0
|
|
20230818,132500,163506380,12920,12920,12920,12920,0
|
|
20230818,132400,163506380,12920,12920,12920,12920,0
|
|
20230818,132300,163506380,12920,12920,12920,12920,5
|
|
20230818,132200,163441780,12920,12920,12920,12920,4
|
|
20230818,132100,163390100,12930,12930,12930,12930,27
|
|
20230818,132000,163040990,12950,12950,12950,12950,0
|
|
20230818,131900,163040990,12950,12950,12950,12950,0
|
|
20230818,131800,163040990,12950,12940,12950,12940,13
|
|
20230818,131700,162872740,12950,12950,12950,12950,0
|
|
20230818,131600,162872740,12950,12950,12950,12950,0
|
|
20230818,131500,162872740,12950,12950,12950,12950,0
|
|
20230818,131400,162872740,12950,12950,12950,12950,7
|
|
20230818,131300,162782090,12930,12930,12930,12930,0
|
|
20230818,131200,162782090,12930,12930,12930,12930,0
|
|
20230818,131100,162782090,12930,12930,12930,12930,17
|
|
20230818,131000,162562280,12940,12940,12940,12940,27
|
|
20230818,130900,162212900,12960,12960,12960,12960,7
|
|
20230818,130800,162122180,12950,12950,12950,12950,14
|
|
20230818,130700,161940880,12960,12960,12960,12960,4
|
|
20230818,130600,161889040,12950,12950,12950,12950,13
|
|
20230818,130500,161720690,12960,12960,12960,12960,0
|
|
20230818,130400,161720690,12960,12960,12960,12960,0
|
|
20230818,130300,161720690,12960,12920,12960,12920,500
|
|
20230818,130200,155259260,12920,12920,12920,12920,0
|
|
20230818,130100,155259260,12920,12900,12920,12900,395
|
|
20230818,130000,150162380,12880,12880,12880,12880,0
|
|
20230818,125900,150162380,12880,12880,12880,12880,1
|
|
20230818,125800,150149500,12900,12900,12900,12890,44
|
|
20230818,125700,149582030,12900,12900,12900,12900,0
|
|
20230818,125600,149582030,12900,12900,12900,12900,0
|
|
20230818,125500,149582030,12900,12900,12900,12900,0
|
|
20230818,125400,149582030,12900,12900,12900,12900,0
|
|
20230818,125300,149582030,12900,12900,12900,12900,3
|
|
20230818,125200,149543330,12880,12880,12880,12880,1
|
|
20230818,125100,149530450,12870,12870,12870,12870,0
|
|
20230818,125000,149530450,12870,12870,12870,12870,0
|
|
20230818,124900,149530450,12870,12870,12870,12870,0
|
|
20230818,124800,149530450,12870,12870,12870,12870,7
|
|
20230818,124700,149440360,12900,12900,12900,12900,0
|
|
20230818,124600,149440360,12900,12900,12900,12900,0
|
|
20230818,124500,149440360,12900,12880,12900,12880,718
|
|
20230818,124400,140192500,12880,12880,12880,12880,0
|
|
20230818,124300,140192500,12880,12880,12880,12880,2
|
|
20230818,124200,140166740,12880,12880,12880,12880,0
|
|
20230818,124100,140166740,12880,12880,12880,12880,15
|
|
20230818,124000,139973540,12900,12890,12900,12890,11
|
|
20230818,123900,139831740,12900,12900,12900,12900,1
|
|
20230818,123800,139818840,12880,12880,12880,12880,0
|
|
20230818,123700,139818840,12880,12840,12890,12840,519
|
|
20230818,123600,133130900,12840,12840,12840,12840,0
|
|
20230818,123500,133130900,12840,12840,12840,12840,0
|
|
20230818,123400,133130900,12840,12840,12840,12840,0
|
|
20230818,123300,133130900,12840,12840,12840,12840,0
|
|
20230818,123200,133130900,12840,12840,12840,12840,0
|
|
20230818,123100,133130900,12840,12840,12840,12840,8
|
|
20230818,123000,133028180,12840,12840,12840,12840,0
|
|
20230818,122900,133028180,12840,12840,12840,12840,0
|
|
20230818,122800,133028180,12840,12840,12840,12840,0
|
|
20230818,122700,133028180,12840,12840,12840,12840,8
|
|
20230818,122600,132925460,12840,12840,12840,12840,0
|
|
20230818,122500,132925460,12840,12840,12840,12840,0
|
|
20230818,122400,132925460,12840,12840,12840,12840,8
|
|
20230818,122300,132822740,12840,12840,12840,12840,0
|
|
20230818,122200,132822740,12840,12840,12840,12840,0
|
|
20230818,122100,132822740,12840,12840,12840,12840,8
|
|
20230818,122000,132720020,12820,12820,12820,12820,0
|
|
20230818,121900,132720020,12820,12820,12820,12820,0
|
|
20230818,121800,132720020,12820,12820,12820,12820,0
|
|
20230818,121700,132720020,12820,12820,12820,12820,109
|
|
20230818,121600,131322640,12820,12820,12820,12820,0
|
|
20230818,121500,131322640,12820,12820,12820,12820,0
|
|
20230818,121400,131322640,12820,12820,12820,12820,0
|
|
20230818,121300,131322640,12820,12820,12820,12820,0
|
|
20230818,121200,131322640,12820,12820,12820,12820,0
|
|
20230818,121100,131322640,12820,12820,12820,12820,8
|
|
20230818,121000,131220080,12810,12810,12810,12810,0
|
|
20230818,120900,131220080,12810,12810,12810,12810,0
|
|
20230818,120800,131220080,12810,12810,12810,12810,0
|
|
20230818,120700,131220080,12810,12810,12810,12810,0
|
|
20230818,120600,131220080,12810,12810,12810,12810,0
|
|
20230818,120500,131220080,12810,12810,12810,12810,0
|
|
20230818,120400,131220080,12810,12810,12810,12810,0
|
|
20230818,120300,131220080,12810,12810,12810,12810,0
|
|
20230818,120200,131220080,12810,12810,12810,12810,0
|
|
20230818,120100,131220080,12810,12810,12810,12810,0
|
|
20230818,120000,131220080,12810,12810,12810,12810,0
|
|
20230818,115900,131220080,12810,12820,12820,12810,150
|
|
20230818,115800,129297480,12820,12820,12820,12820,0
|
|
20230818,115700,129297480,12820,12820,12820,12820,50
|
|
20230818,115600,128656480,12830,12830,12830,12830,38
|
|
20230818,115500,128168940,12840,12840,12840,12840,0
|
|
20230818,115400,128168940,12840,12840,12840,12840,0
|
|
20230818,115300,128168940,12840,12840,12840,12840,0
|
|
20230818,115200,128168940,12840,12840,12840,12840,0
|
|
20230818,115100,128168940,12840,12840,12840,12840,0
|
|
20230818,115000,128168940,12840,12870,12870,12840,54
|
|
20230818,114900,127475460,12870,12870,12870,12870,0
|
|
20230818,114800,127475460,12870,12870,12900,12870,344
|
|
20230818,114700,123047590,12870,12870,12870,12870,4
|
|
20230818,114600,122996110,12870,12870,12870,12870,0
|
|
20230818,114500,122996110,12870,12870,12870,12870,4
|
|
20230818,114400,122944630,12870,12870,12870,12870,0
|
|
20230818,114300,122944630,12870,12870,12870,12870,4
|
|
20230818,114200,122893150,12870,12870,12870,12870,0
|
|
20230818,114100,122893150,12870,12870,12870,12870,0
|
|
20230818,114000,122893150,12870,12870,12870,12870,4
|
|
20230818,113900,122841670,12870,12870,12870,12870,0
|
|
20230818,113800,122841670,12870,12870,12870,12870,8
|
|
20230818,113700,122738710,12830,12830,12830,12830,0
|
|
20230818,113600,122738710,12830,12830,12830,12830,0
|
|
20230818,113500,122738710,12830,12830,12830,12830,0
|
|
20230818,113400,122738710,12830,12830,12830,12830,0
|
|
20230818,113300,122738710,12830,12830,12830,12830,0
|
|
20230818,113200,122738710,12830,12830,12830,12830,0
|
|
20230818,113100,122738710,12830,12810,12830,12810,42
|
|
20230818,113000,122200670,12800,12860,12860,12800,1004
|
|
20230818,112900,109321190,12860,12870,12870,12860,115
|
|
20230818,112800,107841180,12870,12870,12870,12870,0
|
|
20230818,112700,107841180,12870,12880,12880,12870,7
|
|
20230818,112600,107751040,12880,12890,12890,12880,101
|
|
20230818,112500,106450100,12900,12900,12900,12900,1
|
|
20230818,112400,106437200,12900,12900,12900,12900,1
|
|
20230818,112300,106424300,12900,12900,12900,12900,1
|
|
20230818,112200,106411400,12900,12900,12900,12900,2
|
|
20230818,112100,106385600,12900,12900,12900,12900,1
|
|
20230818,112000,106372700,12900,12900,12900,12900,1
|
|
20230818,111900,106359800,12900,12900,12900,12900,2
|
|
20230818,111800,106334000,12900,12900,12900,12900,1
|
|
20230818,111700,106321100,12900,12900,12900,12900,1
|
|
20230818,111600,106308200,12900,12900,12900,12900,4
|
|
20230818,111500,106256600,12890,12890,12890,12890,0
|
|
20230818,111400,106256600,12890,12890,12890,12890,0
|
|
20230818,111300,106256600,12890,12890,12890,12890,0
|
|
20230818,111200,106256600,12890,12890,12890,12890,0
|
|
20230818,111100,106256600,12890,12890,12890,12890,0
|
|
20230818,111000,106256600,12890,12890,12890,12890,0
|
|
20230818,110900,106256600,12890,12900,12900,12890,2
|
|
20230818,110800,106230810,12900,12900,12900,12900,8
|
|
20230818,110700,106127610,12890,12900,12900,12890,19
|
|
20230818,110600,105882610,12900,12900,12900,12900,1
|
|
20230818,110500,105869710,12900,12900,12900,12900,7
|
|
20230818,110400,105779410,12900,12900,12900,12900,0
|
|
20230818,110300,105779410,12900,12900,12900,12900,1
|
|
20230818,110200,105766510,12900,12900,12900,12900,0
|
|
20230818,110100,105766510,12900,12900,12900,12900,13
|
|
20230818,110000,105598810,12960,12950,12960,12910,601
|
|
20230818,105900,97815740,12910,12920,12920,12910,9
|
|
20230818,105800,97699500,12920,12920,12920,12920,2
|
|
20230818,105700,97673660,12950,12930,12950,12930,6
|
|
20230818,105600,97596060,12910,12910,12910,12910,5
|
|
20230818,105500,97531510,12910,12910,12910,12910,3
|
|
20230818,105400,97492780,12910,12910,12910,12910,4
|
|
20230818,105300,97441140,12920,12920,12920,12920,14
|
|
20230818,105200,97260260,12930,12930,12930,12930,3
|
|
20230818,105100,97221470,12950,12930,12950,12930,6
|
|
20230818,105000,97143870,12930,12930,12930,12930,1
|
|
20230818,104900,97130940,12940,12950,12950,12940,15
|
|
20230818,104800,96936790,12980,12920,12980,12920,84
|
|
20230818,104700,95848710,12920,12920,12920,12920,6
|
|
20230818,104600,95771190,12920,12920,12920,12920,5
|
|
20230818,104500,95706590,12950,12900,12950,12900,45
|
|
20230818,104400,95125740,12900,12870,12900,12870,7
|
|
20230818,104300,95035560,12870,12870,12870,12870,3
|
|
20230818,104200,94996950,12900,12870,12900,12870,7
|
|
20230818,104100,94906800,12880,12890,12890,12880,34
|
|
20230818,104000,94468730,12900,12890,12900,12890,20
|
|
20230818,103900,94210790,12890,12900,12900,12880,19
|
|
20230818,103800,93965750,12880,12880,12900,12880,25
|
|
20230818,103700,93643350,12880,12890,12890,12880,13
|
|
20230818,103600,93475790,12890,12880,12890,12880,3
|
|
20230818,103500,93437130,12880,12880,12880,12880,2
|
|
20230818,103400,93411370,12870,12810,12870,12810,1148
|
|
20230818,103300,78648020,12840,12840,12840,12840,0
|
|
20230818,103200,78648020,12840,12830,12840,12830,213
|
|
20230818,103100,75913210,12830,12780,12830,12780,910
|
|
20230818,103000,64258550,12760,12710,12770,12710,555
|
|
20230818,102900,57176380,12710,12710,12710,12710,4
|
|
20230818,102800,57125540,12710,12720,12720,12710,5
|
|
20230818,102700,57061960,12720,12720,12720,12720,3
|
|
20230818,102600,57023800,12720,12710,12720,12710,4
|
|
20230818,102500,56972940,12710,12710,12710,12710,3
|
|
20230818,102400,56934810,12710,12710,12710,12710,9
|
|
20230818,102300,56820420,12700,12700,12700,12700,3
|
|
20230818,102200,56782320,12700,12710,12710,12700,5
|
|
20230818,102100,56718800,12710,12710,12710,12710,4
|
|
20230818,102000,56667960,12710,12700,12710,12700,5
|
|
20230818,101900,56604430,12710,12710,12710,12710,3
|
|
20230818,101800,56566300,12710,12710,12710,12710,3
|
|
20230818,101700,56528170,12710,12730,12730,12710,5
|
|
20230818,101600,56464600,12710,12710,12710,12710,2
|
|
20230818,101500,56439180,12720,12700,12720,12700,25
|
|
20230818,101400,56121540,12700,12710,12710,12700,3
|
|
20230818,101300,56083420,12710,12710,12710,12710,3
|
|
20230818,101200,56045290,12710,12720,12720,12710,6
|
|
20230818,101100,55969000,12720,12720,12720,12720,3
|
|
20230818,101000,55930840,12720,12710,12720,12710,3
|
|
20230818,100900,55892690,12710,12710,12710,12710,2
|
|
20230818,100800,55867270,12720,12720,12720,12710,21
|
|
20230818,100700,55600320,12720,12720,12720,12720,5
|
|
20230818,100600,55536720,12720,12710,12720,12710,3
|
|
20230818,100500,55498580,12710,12710,12710,12710,3
|
|
20230818,100400,55460450,12720,12720,12720,12720,5
|
|
20230818,100300,55396850,12720,12720,12720,12720,4
|
|
20230818,100200,55345970,12710,12710,12710,12710,3
|
|
20230818,100100,55307840,12700,12710,12710,12700,5
|
|
20230818,100000,55244320,12720,12770,12770,12720,503
|
|
20230818,095900,48821160,12720,12720,12720,12720,5
|
|
20230818,095800,48757560,12730,12730,12730,12730,0
|
|
20230818,095700,48757560,12730,12730,12730,12730,5
|
|
20230818,095600,48693910,12730,12730,12730,12730,0
|
|
20230818,095500,48693910,12730,12730,12730,12730,0
|
|
20230818,095400,48693910,12730,12730,12730,12730,101
|
|
20230818,095300,47408180,12720,12720,12720,12720,0
|
|
20230818,095200,47408180,12720,12720,12720,12720,0
|
|
20230818,095100,47408180,12720,12720,12720,12720,0
|
|
20230818,095000,47408180,12720,12720,12720,12720,0
|
|
20230818,094900,47408180,12720,12720,12720,12720,0
|
|
20230818,094800,47408180,12720,12720,12720,12720,0
|
|
20230818,094700,47408180,12720,12720,12720,12720,0
|
|
20230818,094600,47408180,12720,12720,12720,12720,0
|
|
20230818,094500,47408180,12720,12720,12720,12720,77
|
|
20230818,094400,46428740,12710,12710,12710,12710,0
|
|
20230818,094300,46428740,12710,12710,12710,12710,0
|
|
20230818,094200,46428740,12710,12710,12710,12710,0
|
|
20230818,094100,46428740,12710,12710,12710,12710,1
|
|
20230818,094000,46416030,12710,12710,12710,12710,24
|
|
20230818,093900,46110990,12780,12780,12780,12780,2
|
|
20230818,093800,46085430,12780,12780,12780,12780,0
|
|
20230818,093700,46085430,12780,12780,12780,12780,0
|
|
20230818,093600,46085430,12780,12780,12780,12780,0
|
|
20230818,093500,46085430,12780,12780,12780,12780,0
|
|
20230818,093400,46085430,12780,12780,12780,12780,0
|
|
20230818,093300,46085430,12780,12780,12780,12780,0
|
|
20230818,093200,46085430,12780,12780,12780,12780,0
|
|
20230818,093100,46085430,12780,12780,12780,12780,0
|
|
20230818,093000,46085430,12780,12730,12780,12730,500
|
|
20230818,092900,39696490,12730,12740,12740,12730,315
|
|
20230818,092800,35684970,12710,12710,12710,12710,0
|
|
20230818,092700,35684970,12710,12710,12710,12710,0
|
|
20230818,092600,35684970,12710,12710,12710,12710,0
|
|
20230818,092500,35684970,12710,12710,12710,12710,41
|
|
20230818,092400,35163860,12740,12740,12740,12710,364
|
|
20230818,092300,30531210,12700,12700,12700,12700,157
|
|
20230818,092200,28537310,12740,12750,12750,12740,210
|
|
20230818,092100,25861380,12800,12800,12800,12800,0
|
|
20230818,092000,25861380,12800,12800,12800,12800,0
|
|
20230818,091900,25861380,12800,12800,12800,12800,0
|
|
20230818,091800,25861380,12800,12800,12800,12800,2
|
|
20230818,091700,25835780,12730,12750,12750,12730,315
|
|
20230818,091600,21824240,12810,12810,12810,12810,0
|
|
20230818,091500,21824240,12810,12700,12810,12700,449
|
|
20230818,091400,16121720,12700,12700,12700,12700,0
|
|
20230818,091300,16121720,12700,12700,12700,12700,0
|
|
20230818,091200,16121720,12700,12700,12700,12700,0
|
|
20230818,091100,16121720,12700,12690,12700,12690,2
|
|
20230818,091000,16096330,12690,12690,12690,12690,1
|
|
20230818,090900,16083640,12700,12700,12700,12700,0
|
|
20230818,090800,16083640,12700,12810,12810,12700,54
|
|
20230818,090700,15397620,12700,12700,12700,12700,0
|
|
20230818,090600,15397620,12700,12700,12700,12700,1
|
|
20230818,090500,15384920,12700,12700,12700,12700,50
|
|
20230818,090400,14749920,12700,12700,12700,12700,29
|
|
20230818,090300,14381620,12820,12820,12820,12820,1
|
|
20230818,090200,14368800,12800,12800,12800,12800,0
|
|
20230818,090100,14368800,12800,12750,12800,12750,500
|
|
20230818,090000,7972750,12750,12860,12860,12750,621
|