632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,192900,397752320,9680,9680,9680,9680,594
|
|
20230822,192800,397752320,9680,9680,9680,9680,0
|
|
20230822,192700,397752320,9680,9680,9680,9680,0
|
|
20230822,192600,397752320,9680,9680,9680,9680,0
|
|
20230822,192500,397752320,9680,9680,9680,9680,0
|
|
20230822,192400,397752320,9680,9680,9680,9680,0
|
|
20230822,192300,397752320,9680,9680,9680,9680,0
|
|
20230822,192200,397752320,9680,9680,9680,9680,0
|
|
20230822,192100,397752320,9680,9680,9680,9680,0
|
|
20230822,192000,397752320,9680,9680,9680,9680,0
|
|
20230822,191900,397752320,9680,9680,9680,9680,0
|
|
20230822,191800,397752320,9680,9680,9680,9680,0
|
|
20230822,191700,397752320,9680,9680,9680,9680,0
|
|
20230822,191600,397752320,9680,9680,9680,9680,0
|
|
20230822,191500,397752320,9680,9680,9680,9680,0
|
|
20230822,191400,397752320,9680,9680,9680,9680,0
|
|
20230822,191300,397752320,9680,9680,9680,9680,0
|
|
20230822,191200,397752320,9680,9680,9680,9680,0
|
|
20230822,191100,397752320,9680,9680,9680,9680,0
|
|
20230822,191000,397752320,9680,9680,9680,9680,0
|
|
20230822,190900,397752320,9680,9680,9680,9680,0
|
|
20230822,190800,397752320,9680,9680,9680,9680,0
|
|
20230822,190700,397752320,9680,9680,9680,9680,0
|
|
20230822,190600,397752320,9680,9680,9680,9680,0
|
|
20230822,190500,397752320,9680,9680,9680,9680,0
|
|
20230822,190400,397752320,9680,9680,9680,9680,0
|
|
20230822,190300,397752320,9680,9680,9680,9680,0
|
|
20230822,190200,397752320,9680,9680,9680,9680,0
|
|
20230822,190100,397752320,9680,9680,9680,9680,0
|
|
20230822,190000,397752320,9680,9680,9680,9680,0
|
|
20230822,185900,397752320,9680,9680,9680,9680,594
|
|
20230822,185800,397752320,9680,9680,9680,9680,0
|
|
20230822,185700,397752320,9680,9680,9680,9680,0
|
|
20230822,185600,397752320,9680,9680,9680,9680,0
|
|
20230822,185500,397752320,9680,9680,9680,9680,0
|
|
20230822,185400,397752320,9680,9680,9680,9680,0
|
|
20230822,185300,397752320,9680,9680,9680,9680,0
|
|
20230822,185200,397752320,9680,9680,9680,9680,0
|
|
20230822,185100,397752320,9680,9680,9680,9680,0
|
|
20230822,185000,397752320,9680,9680,9680,9680,0
|
|
20230822,184900,397752320,9680,9680,9680,9680,0
|
|
20230822,184800,397752320,9680,9680,9680,9680,0
|
|
20230822,184700,397752320,9680,9680,9680,9680,0
|
|
20230822,184600,397752320,9680,9680,9680,9680,0
|
|
20230822,184500,397752320,9680,9680,9680,9680,0
|
|
20230822,184400,397752320,9680,9680,9680,9680,0
|
|
20230822,184300,397752320,9680,9680,9680,9680,0
|
|
20230822,184200,397752320,9680,9680,9680,9680,0
|
|
20230822,184100,397752320,9680,9680,9680,9680,0
|
|
20230822,184000,397752320,9680,9680,9680,9680,0
|
|
20230822,183900,397752320,9680,9680,9680,9680,0
|
|
20230822,183800,397752320,9680,9680,9680,9680,0
|
|
20230822,183700,397752320,9680,9680,9680,9680,0
|
|
20230822,183600,397752320,9680,9680,9680,9680,0
|
|
20230822,183500,397752320,9680,9680,9680,9680,0
|
|
20230822,183400,397752320,9680,9680,9680,9680,0
|
|
20230822,183300,397752320,9680,9680,9680,9680,0
|
|
20230822,183200,397752320,9680,9680,9680,9680,0
|
|
20230822,183100,397752320,9680,9680,9680,9680,0
|
|
20230822,183000,397752320,9680,9680,9680,9680,0
|
|
20230822,182900,397752320,9680,9680,9680,9680,594
|
|
20230822,182800,397752320,9680,9680,9680,9680,0
|
|
20230822,182700,397752320,9680,9680,9680,9680,0
|
|
20230822,182600,397752320,9680,9680,9680,9680,0
|
|
20230822,182500,397752320,9680,9680,9680,9680,0
|
|
20230822,182400,397752320,9680,9680,9680,9680,0
|
|
20230822,182300,397752320,9680,9680,9680,9680,0
|
|
20230822,182200,397752320,9680,9680,9680,9680,0
|
|
20230822,182100,397752320,9680,9680,9680,9680,0
|
|
20230822,182000,397752320,9680,9680,9680,9680,0
|
|
20230822,181900,397752320,9680,9680,9680,9680,0
|
|
20230822,181800,397752320,9680,9680,9680,9680,0
|
|
20230822,181700,397752320,9680,9680,9680,9680,0
|
|
20230822,181600,397752320,9680,9680,9680,9680,0
|
|
20230822,181500,397752320,9680,9680,9680,9680,0
|
|
20230822,181400,397752320,9680,9680,9680,9680,0
|
|
20230822,181300,397752320,9680,9680,9680,9680,0
|
|
20230822,181200,397752320,9680,9680,9680,9680,0
|
|
20230822,181100,397752320,9680,9680,9680,9680,0
|
|
20230822,181000,397752320,9680,9680,9680,9680,0
|
|
20230822,180900,397752320,9680,9680,9680,9680,0
|
|
20230822,180800,397752320,9680,9680,9680,9680,0
|
|
20230822,180700,397752320,9680,9680,9680,9680,0
|
|
20230822,180600,397752320,9680,9680,9680,9680,0
|
|
20230822,180500,397752320,9680,9680,9680,9680,0
|
|
20230822,180400,397752320,9680,9680,9680,9680,0
|
|
20230822,180300,397752320,9680,9680,9680,9680,0
|
|
20230822,180200,397752320,9680,9680,9680,9680,0
|
|
20230822,180100,397752320,9680,9680,9680,9680,0
|
|
20230822,180000,397752320,9680,9680,9680,9680,0
|
|
20230822,175900,397752320,9680,9680,9680,9680,594
|
|
20230822,175800,397752320,9680,9680,9680,9680,0
|
|
20230822,175700,397752320,9680,9680,9680,9680,0
|
|
20230822,175600,397752320,9680,9680,9680,9680,0
|
|
20230822,175500,397752320,9680,9680,9680,9680,0
|
|
20230822,175400,397752320,9680,9680,9680,9680,0
|
|
20230822,175300,397752320,9680,9680,9680,9680,0
|
|
20230822,175200,397752320,9680,9680,9680,9680,0
|
|
20230822,175100,397752320,9680,9680,9680,9680,0
|
|
20230822,175000,397752320,9680,9680,9680,9680,0
|
|
20230822,174900,397752320,9680,9680,9680,9680,0
|
|
20230822,174800,397752320,9680,9680,9680,9680,0
|
|
20230822,174700,397752320,9680,9680,9680,9680,0
|
|
20230822,174600,397752320,9680,9680,9680,9680,0
|
|
20230822,174500,397752320,9680,9680,9680,9680,0
|
|
20230822,174400,397752320,9680,9680,9680,9680,0
|
|
20230822,174300,397752320,9680,9680,9680,9680,0
|
|
20230822,174200,397752320,9680,9680,9680,9680,0
|
|
20230822,174100,397752320,9680,9680,9680,9680,0
|
|
20230822,174000,397752320,9680,9680,9680,9680,0
|
|
20230822,173900,397752320,9680,9680,9680,9680,0
|
|
20230822,173800,397752320,9680,9680,9680,9680,0
|
|
20230822,173700,397752320,9680,9680,9680,9680,0
|
|
20230822,173600,397752320,9680,9680,9680,9680,0
|
|
20230822,173500,397752320,9680,9680,9680,9680,0
|
|
20230822,173400,397752320,9680,9680,9680,9680,0
|
|
20230822,173300,397752320,9680,9680,9680,9680,0
|
|
20230822,173200,397752320,9680,9680,9680,9680,0
|
|
20230822,173100,397752320,9680,9680,9680,9680,0
|
|
20230822,173000,397752320,9680,9680,9680,9680,0
|
|
20230822,172900,397752320,9680,9680,9680,9680,594
|
|
20230822,172800,397752320,9680,9680,9680,9680,0
|
|
20230822,172700,397752320,9680,9680,9680,9680,0
|
|
20230822,172600,397752320,9680,9680,9680,9680,0
|
|
20230822,172500,397752320,9680,9680,9680,9680,0
|
|
20230822,172400,397752320,9680,9680,9680,9680,0
|
|
20230822,172300,397752320,9680,9680,9680,9680,0
|
|
20230822,172200,397752320,9680,9680,9680,9680,0
|
|
20230822,172100,397752320,9680,9680,9680,9680,0
|
|
20230822,172000,397752320,9680,9680,9680,9680,0
|
|
20230822,171900,397752320,9680,9680,9680,9680,0
|
|
20230822,171800,397752320,9680,9680,9680,9680,0
|
|
20230822,171700,397752320,9680,9680,9680,9680,0
|
|
20230822,171600,397752320,9680,9680,9680,9680,0
|
|
20230822,171500,397752320,9680,9680,9680,9680,0
|
|
20230822,171400,397752320,9680,9680,9680,9680,0
|
|
20230822,171300,397752320,9680,9680,9680,9680,0
|
|
20230822,171200,397752320,9680,9680,9680,9680,0
|
|
20230822,171100,397752320,9680,9680,9680,9680,0
|
|
20230822,171000,397752320,9680,9680,9680,9680,0
|
|
20230822,170900,397752320,9680,9680,9680,9680,0
|
|
20230822,170800,397752320,9680,9680,9680,9680,0
|
|
20230822,170700,397752320,9680,9680,9680,9680,0
|
|
20230822,170600,397752320,9680,9680,9680,9680,0
|
|
20230822,170500,397752320,9680,9680,9680,9680,0
|
|
20230822,170400,397752320,9680,9680,9680,9680,0
|
|
20230822,170300,397752320,9680,9680,9680,9680,0
|
|
20230822,170200,397752320,9680,9680,9680,9680,0
|
|
20230822,170100,397752320,9680,9680,9680,9680,0
|
|
20230822,170000,397752320,9680,9680,9680,9680,0
|
|
20230822,165900,397752320,9680,9680,9680,9680,594
|
|
20230822,165800,397752320,9680,9680,9680,9680,0
|
|
20230822,165700,397752320,9680,9680,9680,9680,0
|
|
20230822,165600,397752320,9680,9680,9680,9680,0
|
|
20230822,165500,397752320,9680,9680,9680,9680,0
|
|
20230822,165400,397752320,9680,9680,9680,9680,0
|
|
20230822,165300,397752320,9680,9680,9680,9680,0
|
|
20230822,165200,397752320,9680,9680,9680,9680,0
|
|
20230822,165100,397752320,9680,9680,9680,9680,0
|
|
20230822,165000,397752320,9680,9680,9680,9680,0
|
|
20230822,164900,397752320,9680,9680,9680,9680,0
|
|
20230822,164800,397752320,9680,9680,9680,9680,0
|
|
20230822,164700,397752320,9680,9680,9680,9680,0
|
|
20230822,164600,397752320,9680,9680,9680,9680,0
|
|
20230822,164500,397752320,9680,9680,9680,9680,0
|
|
20230822,164400,397752320,9680,9680,9680,9680,0
|
|
20230822,164300,397752320,9680,9680,9680,9680,0
|
|
20230822,164200,397752320,9680,9680,9680,9680,0
|
|
20230822,164100,397752320,9680,9680,9680,9680,0
|
|
20230822,164000,397752320,9680,9680,9680,9680,0
|
|
20230822,163900,397752320,9680,9680,9680,9680,0
|
|
20230822,163800,397752320,9680,9680,9680,9680,0
|
|
20230822,163700,397752320,9680,9680,9680,9680,0
|
|
20230822,163600,397752320,9680,9680,9680,9680,0
|
|
20230822,163500,397752320,9680,9680,9680,9680,0
|
|
20230822,163400,397752320,9680,9680,9680,9680,0
|
|
20230822,163300,397752320,9680,9680,9680,9680,0
|
|
20230822,163200,397752320,9680,9680,9680,9680,0
|
|
20230822,163100,397752320,9680,9680,9680,9680,0
|
|
20230822,163000,397752320,9680,9680,9680,9680,0
|
|
20230822,162900,397752320,9680,9680,9680,9680,594
|
|
20230822,162800,397752320,9680,9680,9680,9680,0
|
|
20230822,162700,397752320,9680,9680,9680,9680,0
|
|
20230822,162600,397752320,9680,9680,9680,9680,0
|
|
20230822,162500,397752320,9680,9680,9680,9680,0
|
|
20230822,162400,397752320,9680,9680,9680,9680,0
|
|
20230822,162300,397752320,9680,9680,9680,9680,0
|
|
20230822,162200,397752320,9680,9680,9680,9680,0
|
|
20230822,162100,397752320,9680,9680,9680,9680,0
|
|
20230822,162000,397752320,9680,9680,9680,9680,0
|
|
20230822,161900,397752320,9680,9680,9680,9680,0
|
|
20230822,161800,397752320,9680,9680,9680,9680,0
|
|
20230822,161700,397752320,9680,9680,9680,9680,0
|
|
20230822,161600,397752320,9680,9680,9680,9680,0
|
|
20230822,161500,397752320,9680,9680,9680,9680,0
|
|
20230822,161400,397752320,9680,9680,9680,9680,0
|
|
20230822,161300,397752320,9680,9680,9680,9680,0
|
|
20230822,161200,397752320,9680,9680,9680,9680,0
|
|
20230822,161100,397752320,9680,9680,9680,9680,0
|
|
20230822,161000,397752320,9680,9680,9680,9680,0
|
|
20230822,160900,397752320,9680,9680,9680,9680,0
|
|
20230822,160800,397752320,9680,9680,9680,9680,0
|
|
20230822,160700,397752320,9680,9680,9680,9680,0
|
|
20230822,160600,397752320,9680,9680,9680,9680,0
|
|
20230822,160500,397752320,9680,9680,9680,9680,0
|
|
20230822,160400,397752320,9680,9680,9680,9680,0
|
|
20230822,160300,397752320,9680,9680,9680,9680,0
|
|
20230822,160200,397752320,9680,9680,9680,9680,0
|
|
20230822,160100,397752320,9680,9680,9680,9680,0
|
|
20230822,160000,397752320,9680,9680,9680,9680,0
|
|
20230822,155900,397752320,9680,9680,9680,9680,594
|
|
20230822,155800,397752320,9680,9680,9680,9680,0
|
|
20230822,155700,397752320,9680,9680,9680,9680,0
|
|
20230822,155600,397752320,9680,9680,9680,9680,0
|
|
20230822,155500,397752320,9680,9680,9680,9680,0
|
|
20230822,155400,397752320,9680,9680,9680,9680,0
|
|
20230822,155300,397752320,9680,9680,9680,9680,0
|
|
20230822,155200,397752320,9680,9680,9680,9680,0
|
|
20230822,155100,397752320,9680,9680,9680,9680,0
|
|
20230822,155000,397752320,9680,9680,9680,9680,0
|
|
20230822,154900,397752320,9680,9680,9680,9680,0
|
|
20230822,154800,397752320,9680,9680,9680,9680,0
|
|
20230822,154700,397752320,9680,9680,9680,9680,0
|
|
20230822,154600,397752320,9680,9680,9680,9680,0
|
|
20230822,154500,397752320,9680,9680,9680,9680,0
|
|
20230822,154400,397752320,9680,9680,9680,9680,0
|
|
20230822,154300,397752320,9680,9680,9680,9680,0
|
|
20230822,154200,397752320,9680,9680,9680,9680,0
|
|
20230822,154100,397752320,9680,9680,9680,9680,0
|
|
20230822,154000,397752320,9680,9680,9680,9680,0
|
|
20230822,153900,397752320,9680,9680,9680,9680,0
|
|
20230822,153800,397752320,9680,9680,9680,9680,0
|
|
20230822,153700,397752320,9680,9680,9680,9680,0
|
|
20230822,153600,397752320,9680,9680,9680,9680,0
|
|
20230822,153500,397752320,9680,9680,9680,9680,0
|
|
20230822,153400,397752320,9680,9680,9680,9680,0
|
|
20230822,153300,397752320,9680,9680,9680,9680,0
|
|
20230822,153200,397752320,9680,9680,9680,9680,0
|
|
20230822,153100,397752320,9680,9680,9680,9680,0
|
|
20230822,153000,397752320,9680,9680,9680,9680,594
|
|
20230822,152900,392002400,9680,9680,9680,9680,0
|
|
20230822,152800,392002400,9680,9680,9680,9680,0
|
|
20230822,152700,392002400,9680,9680,9680,9680,0
|
|
20230822,152600,392002400,9680,9680,9680,9680,0
|
|
20230822,152500,392002400,9680,9680,9680,9680,0
|
|
20230822,152400,392002400,9680,9680,9680,9680,0
|
|
20230822,152300,392002400,9680,9680,9680,9680,0
|
|
20230822,152200,392002400,9680,9680,9680,9680,0
|
|
20230822,152100,392002400,9680,9680,9680,9680,0
|
|
20230822,152000,392002400,9680,9680,9680,9680,0
|
|
20230822,151900,392002400,9680,9680,9680,9680,10
|
|
20230822,151800,391905600,9700,9700,9700,9680,61
|
|
20230822,151700,391314060,9700,9700,9700,9700,18
|
|
20230822,151600,391139460,9680,9680,9680,9680,14
|
|
20230822,151500,391003940,9690,9690,9690,9690,62
|
|
20230822,151400,390403160,9690,9700,9700,9690,27
|
|
20230822,151300,390141320,9690,9690,9690,9690,1
|
|
20230822,151200,390131630,9700,9690,9700,9690,3
|
|
20230822,151100,390102550,9690,9700,9700,9690,27
|
|
20230822,151000,389840720,9700,9680,9700,9680,44
|
|
20230822,150900,389414470,9700,9710,9710,9680,246
|
|
20230822,150800,387032770,9720,9720,9720,9720,0
|
|
20230822,150700,387032770,9720,9720,9720,9720,0
|
|
20230822,150600,387032770,9720,9720,9720,9720,0
|
|
20230822,150500,387032770,9720,9720,9720,9720,10
|
|
20230822,150400,386935570,9690,9690,9690,9690,90
|
|
20230822,150300,386063470,9690,9690,9690,9680,62
|
|
20230822,150200,385462700,9680,9680,9680,9680,9
|
|
20230822,150100,385375580,9660,9650,9660,9650,436
|
|
20230822,150000,381164070,9650,9660,9660,9650,693
|
|
20230822,145900,374470270,9660,9660,9660,9660,0
|
|
20230822,145800,374470270,9660,9660,9660,9660,12
|
|
20230822,145700,374354350,9660,9660,9660,9660,0
|
|
20230822,145600,374354350,9660,9660,9660,9660,19
|
|
20230822,145500,374170810,9660,9660,9660,9660,0
|
|
20230822,145400,374170810,9660,9660,9660,9660,0
|
|
20230822,145300,374170810,9660,9660,9660,9660,0
|
|
20230822,145200,374170810,9660,9660,9660,9660,10
|
|
20230822,145100,374074210,9680,9680,9680,9680,0
|
|
20230822,145000,374074210,9680,9680,9680,9680,9
|
|
20230822,144900,373987090,9660,9660,9660,9660,0
|
|
20230822,144800,373987090,9660,9660,9660,9660,1
|
|
20230822,144700,373977430,9660,9660,9660,9660,0
|
|
20230822,144600,373977430,9660,9660,9660,9660,0
|
|
20230822,144500,373977430,9660,9660,9660,9660,0
|
|
20230822,144400,373977430,9660,9660,9660,9660,50
|
|
20230822,144300,373494430,9660,9660,9660,9660,0
|
|
20230822,144200,373494430,9660,9660,9660,9660,12
|
|
20230822,144100,373378510,9660,9660,9660,9660,0
|
|
20230822,144000,373378510,9660,9660,9660,9660,0
|
|
20230822,143900,373378510,9660,9660,9660,9660,61
|
|
20230822,143800,372789250,9660,9660,9660,9660,0
|
|
20230822,143700,372789250,9660,9660,9660,9660,0
|
|
20230822,143600,372789250,9660,9660,9660,9660,0
|
|
20230822,143500,372789250,9660,9660,9660,9660,0
|
|
20230822,143400,372789250,9660,9660,9660,9660,0
|
|
20230822,143300,372789250,9660,9660,9660,9660,0
|
|
20230822,143200,372789250,9660,9680,9680,9660,1687
|
|
20230822,143100,356475920,9680,9680,9680,9680,0
|
|
20230822,143000,356475920,9680,9680,9680,9680,0
|
|
20230822,142900,356475920,9680,9680,9680,9680,0
|
|
20230822,142800,356475920,9680,9680,9680,9680,0
|
|
20230822,142700,356475920,9680,9680,9680,9680,4
|
|
20230822,142600,356437200,9680,9680,9680,9680,6
|
|
20230822,142500,356379120,9670,9680,9680,9670,101
|
|
20230822,142400,355402250,9680,9670,9680,9670,69
|
|
20230822,142300,354735000,9670,9690,9690,9670,1471
|
|
20230822,142200,340495710,9680,9680,9690,9680,323
|
|
20230822,142100,337367520,9680,9690,9690,9680,81
|
|
20230822,142000,336583130,9690,9690,9690,9680,201
|
|
20230822,141900,334635920,9690,9690,9690,9690,212
|
|
20230822,141800,332581640,9690,9690,9690,9690,124
|
|
20230822,141700,331380080,9680,9680,9680,9680,0
|
|
20230822,141600,331380080,9680,9680,9680,9680,0
|
|
20230822,141500,331380080,9680,9680,9680,9680,0
|
|
20230822,141400,331380080,9680,9680,9680,9680,0
|
|
20230822,141300,331380080,9680,9680,9680,9680,0
|
|
20230822,141200,331380080,9680,9680,9680,9680,0
|
|
20230822,141100,331380080,9680,9680,9680,9680,0
|
|
20230822,141000,331380080,9680,9680,9680,9680,0
|
|
20230822,140900,331380080,9680,9680,9680,9680,0
|
|
20230822,140800,331380080,9680,9680,9680,9680,0
|
|
20230822,140700,331380080,9680,9680,9680,9680,0
|
|
20230822,140600,331380080,9680,9680,9680,9680,60
|
|
20230822,140500,330799280,9680,9680,9680,9680,89
|
|
20230822,140400,329937760,9710,9710,9710,9710,12
|
|
20230822,140300,329821240,9720,9720,9720,9720,0
|
|
20230822,140200,329821240,9720,9720,9720,9720,0
|
|
20230822,140100,329821240,9720,9720,9720,9720,0
|
|
20230822,140000,329821240,9720,9720,9720,9720,0
|
|
20230822,135900,329821240,9720,9720,9720,9720,8
|
|
20230822,135800,329743480,9710,9710,9710,9710,0
|
|
20230822,135700,329743480,9710,9710,9710,9710,0
|
|
20230822,135600,329743480,9710,9700,9710,9700,610
|
|
20230822,135500,323820390,9730,9730,9730,9730,41
|
|
20230822,135400,323421460,9680,9680,9680,9680,0
|
|
20230822,135300,323421460,9680,9680,9680,9680,0
|
|
20230822,135200,323421460,9680,9680,9680,9680,0
|
|
20230822,135100,323421460,9680,9680,9680,9680,0
|
|
20230822,135000,323421460,9680,9680,9680,9680,0
|
|
20230822,134900,323421460,9680,9680,9680,9680,0
|
|
20230822,134800,323421460,9680,9680,9680,9680,0
|
|
20230822,134700,323421460,9680,9680,9680,9680,0
|
|
20230822,134600,323421460,9680,9680,9680,9680,0
|
|
20230822,134500,323421460,9680,9690,9690,9680,65
|
|
20230822,134400,322792250,9680,9680,9680,9680,0
|
|
20230822,134300,322792250,9680,9680,9680,9680,21
|
|
20230822,134200,322588970,9700,9700,9700,9700,634
|
|
20230822,134100,316439170,9740,9740,9740,9740,0
|
|
20230822,134000,316439170,9740,9740,9740,9740,0
|
|
20230822,133900,316439170,9740,9740,9740,9740,0
|
|
20230822,133800,316439170,9740,9740,9740,9740,0
|
|
20230822,133700,316439170,9740,9740,9740,9740,0
|
|
20230822,133600,316439170,9740,9730,9740,9730,2
|
|
20230822,133500,316419700,9700,9710,9710,9700,10
|
|
20230822,133400,316322660,9700,9700,9700,9700,23
|
|
20230822,133300,316099560,9700,9700,9700,9700,137
|
|
20230822,133200,314770660,9700,9700,9700,9700,500
|
|
20230822,133100,309920660,9680,9680,9680,9680,0
|
|
20230822,133000,309920660,9680,9680,9680,9680,10
|
|
20230822,132900,309823860,9680,9680,9680,9680,0
|
|
20230822,132800,309823860,9680,9680,9680,9680,0
|
|
20230822,132700,309823860,9680,9680,9680,9680,12
|
|
20230822,132600,309707700,9680,9680,9680,9680,0
|
|
20230822,132500,309707700,9680,9680,9680,9680,0
|
|
20230822,132400,309707700,9680,9680,9680,9670,119
|
|
20230822,132300,308555840,9680,9680,9680,9680,41
|
|
20230822,132200,308158960,9680,9680,9680,9680,1
|
|
20230822,132100,308149280,9680,9680,9680,9680,36
|
|
20230822,132000,307800800,9680,9680,9680,9680,0
|
|
20230822,131900,307800800,9680,9680,9680,9680,1
|
|
20230822,131800,307791120,9680,9680,9680,9680,0
|
|
20230822,131700,307791120,9680,9680,9680,9680,30
|
|
20230822,131600,307500720,9690,9690,9690,9690,0
|
|
20230822,131500,307500720,9690,9690,9690,9690,0
|
|
20230822,131400,307500720,9690,9690,9690,9690,100
|
|
20230822,131300,306531720,9700,9670,9710,9670,957
|
|
20230822,131200,297274810,9660,9680,9680,9660,1141
|
|
20230822,131100,286242140,9680,9700,9700,9680,953
|
|
20230822,131000,277013890,9700,9700,9700,9700,647
|
|
20230822,130900,270737990,9700,9720,9720,9700,1115
|
|
20230822,130800,259910490,9720,9720,9720,9720,105
|
|
20230822,130700,258889890,9690,9690,9690,9690,0
|
|
20230822,130600,258889890,9690,9650,9690,9650,350
|
|
20230822,130500,255500490,9700,9740,9740,9700,3486
|
|
20230822,130400,221662250,9730,9730,9730,9730,0
|
|
20230822,130300,221662250,9730,9730,9730,9730,0
|
|
20230822,130200,221662250,9730,9730,9730,9730,0
|
|
20230822,130100,221662250,9730,9730,9730,9730,0
|
|
20230822,130000,221662250,9730,9730,9730,9730,0
|
|
20230822,125900,221662250,9730,9730,9730,9730,0
|
|
20230822,125800,221662250,9730,9750,9750,9730,201
|
|
20230822,125700,219704320,9740,9740,9740,9740,0
|
|
20230822,125600,219704320,9740,9750,9750,9740,61
|
|
20230822,125500,219110170,9750,9750,9750,9750,0
|
|
20230822,125400,219110170,9750,9750,9750,9750,0
|
|
20230822,125300,219110170,9750,9750,9750,9750,1
|
|
20230822,125200,219100420,9750,9780,9780,9750,4999
|
|
20230822,125100,170339330,9790,9790,9790,9790,527
|
|
20230822,125000,165180000,9800,9800,9800,9800,0
|
|
20230822,124900,165180000,9800,9800,9800,9800,0
|
|
20230822,124800,165180000,9800,9800,9800,9800,0
|
|
20230822,124700,165180000,9800,9820,9820,9800,2899
|
|
20230822,124600,136760460,9810,9810,9810,9810,0
|
|
20230822,124500,136760460,9810,9810,9810,9810,0
|
|
20230822,124400,136760460,9810,9810,9810,9810,0
|
|
20230822,124300,136760460,9810,9810,9810,9810,0
|
|
20230822,124200,136760460,9810,9810,9810,9810,0
|
|
20230822,124100,136760460,9810,9810,9810,9810,0
|
|
20230822,124000,136760460,9810,9810,9810,9810,0
|
|
20230822,123900,136760460,9810,9810,9810,9810,0
|
|
20230822,123800,136760460,9810,9810,9810,9810,0
|
|
20230822,123700,136760460,9810,9810,9810,9810,0
|
|
20230822,123600,136760460,9810,9810,9810,9810,20
|
|
20230822,123500,136564260,9810,9810,9810,9810,66
|
|
20230822,123400,135916800,9820,9820,9820,9820,0
|
|
20230822,123300,135916800,9820,9830,9830,9820,106
|
|
20230822,123200,134875830,9830,9830,9830,9830,0
|
|
20230822,123100,134875830,9830,9830,9830,9830,0
|
|
20230822,123000,134875830,9830,9830,9830,9830,0
|
|
20230822,122900,134875830,9830,9830,9830,9830,11
|
|
20230822,122800,134767700,9850,9850,9850,9850,0
|
|
20230822,122700,134767700,9850,9850,9850,9850,2
|
|
20230822,122600,134748000,9820,9820,9820,9820,10
|
|
20230822,122500,134649800,9850,9850,9850,9850,0
|
|
20230822,122400,134649800,9850,9850,9850,9850,0
|
|
20230822,122300,134649800,9850,9850,9850,9850,0
|
|
20230822,122200,134649800,9850,9850,9850,9850,0
|
|
20230822,122100,134649800,9850,9850,9850,9850,1
|
|
20230822,122000,134639950,9850,9850,9850,9850,0
|
|
20230822,121900,134639950,9850,9850,9850,9850,1
|
|
20230822,121800,134630100,9840,9840,9840,9840,0
|
|
20230822,121700,134630100,9840,9840,9840,9840,0
|
|
20230822,121600,134630100,9840,9840,9840,9840,0
|
|
20230822,121500,134630100,9840,9840,9840,9840,0
|
|
20230822,121400,134630100,9840,9840,9840,9840,0
|
|
20230822,121300,134630100,9840,9840,9840,9840,0
|
|
20230822,121200,134630100,9840,9840,9840,9840,502
|
|
20230822,121100,129690420,9850,9850,9850,9850,0
|
|
20230822,121000,129690420,9850,9850,9850,9850,0
|
|
20230822,120900,129690420,9850,9850,9850,9850,0
|
|
20230822,120800,129690420,9850,9850,9850,9850,0
|
|
20230822,120700,129690420,9850,9830,9850,9830,61
|
|
20230822,120600,129090770,9850,9850,9850,9850,0
|
|
20230822,120500,129090770,9850,9850,9850,9850,0
|
|
20230822,120400,129090770,9850,9850,9850,9850,200
|
|
20230822,120300,127120770,9850,9850,9850,9850,64
|
|
20230822,120200,126490370,9850,9850,9850,9850,0
|
|
20230822,120100,126490370,9850,9850,9850,9850,1
|
|
20230822,120000,126480520,9830,9830,9830,9830,0
|
|
20230822,115900,126480520,9830,9830,9830,9830,0
|
|
20230822,115800,126480520,9830,9830,9830,9830,0
|
|
20230822,115700,126480520,9830,9830,9830,9830,0
|
|
20230822,115600,126480520,9830,9830,9830,9830,0
|
|
20230822,115500,126480520,9830,9830,9830,9830,1
|
|
20230822,115400,126470690,9830,9830,9830,9830,0
|
|
20230822,115300,126470690,9830,9830,9830,9830,0
|
|
20230822,115200,126470690,9830,9830,9830,9830,70
|
|
20230822,115100,125782590,9850,9850,9850,9850,0
|
|
20230822,115000,125782590,9850,9810,9850,9810,22
|
|
20230822,114900,125566560,9810,9810,9810,9810,0
|
|
20230822,114800,125566560,9810,9810,9810,9810,138
|
|
20230822,114700,124212780,9820,9820,9820,9820,0
|
|
20230822,114600,124212780,9820,9820,9820,9820,10
|
|
20230822,114500,124114580,9820,9800,9820,9800,56
|
|
20230822,114400,123565580,9810,9810,9810,9810,0
|
|
20230822,114300,123565580,9810,9810,9810,9810,12
|
|
20230822,114200,123447860,9820,9820,9820,9820,153
|
|
20230822,114100,121945400,9820,9820,9820,9820,0
|
|
20230822,114000,121945400,9820,9820,9820,9820,112
|
|
20230822,113900,120845560,9820,9820,9820,9820,0
|
|
20230822,113800,120845560,9820,9820,9820,9820,82
|
|
20230822,113700,120040320,9820,9820,9820,9820,0
|
|
20230822,113600,120040320,9820,9820,9820,9820,0
|
|
20230822,113500,120040320,9820,9820,9820,9820,0
|
|
20230822,113400,120040320,9820,9820,9820,9820,2
|
|
20230822,113300,120020680,9820,9820,9820,9820,0
|
|
20230822,113200,120020680,9820,9820,9820,9820,0
|
|
20230822,113100,120020680,9820,9820,9820,9820,0
|
|
20230822,113000,120020680,9820,9820,9820,9820,10
|
|
20230822,112900,119922480,9820,9820,9820,9820,0
|
|
20230822,112800,119922480,9820,9820,9820,9820,0
|
|
20230822,112700,119922480,9820,9820,9820,9820,0
|
|
20230822,112600,119922480,9820,9820,9820,9790,68
|
|
20230822,112500,119256490,9790,9790,9790,9790,20
|
|
20230822,112400,119060690,9820,9820,9820,9820,0
|
|
20230822,112300,119060690,9820,9820,9820,9820,1
|
|
20230822,112200,119050870,9790,9790,9790,9790,0
|
|
20230822,112100,119050870,9790,9790,9790,9790,0
|
|
20230822,112000,119050870,9790,9790,9790,9790,0
|
|
20230822,111900,119050870,9790,9790,9790,9790,0
|
|
20230822,111800,119050870,9790,9790,9790,9790,30
|
|
20230822,111700,118757170,9790,9790,9790,9790,0
|
|
20230822,111600,118757170,9790,9790,9790,9790,0
|
|
20230822,111500,118757170,9790,9790,9790,9790,0
|
|
20230822,111400,118757170,9790,9790,9790,9790,0
|
|
20230822,111300,118757170,9790,9790,9790,9790,0
|
|
20230822,111200,118757170,9790,9790,9790,9790,340
|
|
20230822,111100,115428570,9790,9800,9800,9790,210
|
|
20230822,111000,113372660,9790,9790,9790,9790,0
|
|
20230822,110900,113372660,9790,9790,9790,9790,0
|
|
20230822,110800,113372660,9790,9790,9790,9790,68
|
|
20230822,110700,112706940,9800,9800,9800,9800,0
|
|
20230822,110600,112706940,9800,9820,9820,9800,12
|
|
20230822,110500,112589320,9820,9820,9820,9820,10
|
|
20230822,110400,112491120,9790,9790,9790,9790,0
|
|
20230822,110300,112491120,9790,9790,9790,9790,0
|
|
20230822,110200,112491120,9790,9790,9790,9790,0
|
|
20230822,110100,112491120,9790,9790,9790,9790,0
|
|
20230822,110000,112491120,9790,9790,9790,9790,0
|
|
20230822,105900,112491120,9790,9790,9790,9790,0
|
|
20230822,105800,112491120,9790,9790,9790,9790,0
|
|
20230822,105700,112491120,9790,9790,9790,9790,0
|
|
20230822,105600,112491120,9790,9790,9790,9790,0
|
|
20230822,105500,112491120,9790,9790,9790,9790,0
|
|
20230822,105400,112491120,9790,9790,9790,9790,0
|
|
20230822,105300,112491120,9790,9790,9790,9790,0
|
|
20230822,105200,112491120,9790,9800,9800,9790,196
|
|
20230822,105100,110571280,9790,9790,9790,9790,68
|
|
20230822,105000,109905560,9800,9800,9800,9800,4
|
|
20230822,104900,109866360,9840,9800,9840,9790,501
|
|
20230822,104800,104958520,9780,9780,9780,9780,0
|
|
20230822,104700,104958520,9780,9780,9780,9780,0
|
|
20230822,104600,104958520,9780,9780,9780,9780,0
|
|
20230822,104500,104958520,9780,9780,9780,9780,0
|
|
20230822,104400,104958520,9780,9780,9780,9780,0
|
|
20230822,104300,104958520,9780,9780,9780,9780,0
|
|
20230822,104200,104958520,9780,9800,9800,9780,600
|
|
20230822,104100,99081400,9830,9830,9830,9830,0
|
|
20230822,104000,99081400,9830,9830,9830,9830,4
|
|
20230822,103900,99042080,9830,9830,9830,9830,19
|
|
20230822,103800,98855310,9830,9850,9850,9830,72
|
|
20230822,103700,98147280,9830,9830,9830,9830,0
|
|
20230822,103600,98147280,9830,9840,9840,9830,148
|
|
20230822,103500,96692330,9850,9860,9860,9850,43
|
|
20230822,103400,96268730,9930,9930,9930,9930,0
|
|
20230822,103300,96268730,9930,9930,9930,9930,1
|
|
20230822,103200,96258800,9950,9950,9950,9950,0
|
|
20230822,103100,96258800,9950,9950,9950,9950,0
|
|
20230822,103000,96258800,9950,9950,9950,9950,0
|
|
20230822,102900,96258800,9950,9950,9950,9950,0
|
|
20230822,102800,96258800,9950,9950,9950,9950,0
|
|
20230822,102700,96258800,9950,9950,9950,9950,0
|
|
20230822,102600,96258800,9950,9950,9950,9950,1
|
|
20230822,102500,96248850,9830,9830,9830,9830,0
|
|
20230822,102400,96248850,9830,9830,9830,9830,22
|
|
20230822,102300,96032590,9830,9830,9830,9830,0
|
|
20230822,102200,96032590,9830,9830,9840,9830,75
|
|
20230822,102100,95295320,9950,9950,9950,9950,0
|
|
20230822,102000,95295320,9950,9950,9950,9950,0
|
|
20230822,101900,95295320,9950,9950,9950,9950,1
|
|
20230822,101800,95285370,9950,9950,9950,9950,0
|
|
20230822,101700,95285370,9950,9950,9950,9950,0
|
|
20230822,101600,95285370,9950,9950,9950,9950,1
|
|
20230822,101500,95275420,9950,9950,9950,9950,1
|
|
20230822,101400,95265470,9850,9850,9850,9850,145
|
|
20230822,101300,93837220,10000,10000,10000,10000,0
|
|
20230822,101200,93837220,10000,9840,10000,9840,1000
|
|
20230822,101100,83909890,9840,9840,9840,9840,0
|
|
20230822,101000,83909890,9840,9840,9840,9840,0
|
|
20230822,100900,83909890,9840,9830,9840,9830,601
|
|
20230822,100800,78002050,9830,9830,9830,9830,5
|
|
20230822,100700,77952900,9800,9800,9800,9800,0
|
|
20230822,100600,77952900,9800,9800,9800,9800,0
|
|
20230822,100500,77952900,9800,9800,9800,9800,21
|
|
20230822,100400,77747100,9830,9830,9830,9830,0
|
|
20230822,100300,77747100,9830,9830,9830,9830,0
|
|
20230822,100200,77747100,9830,9830,9830,9830,0
|
|
20230822,100100,77747100,9830,9830,9830,9830,0
|
|
20230822,100000,77747100,9830,9830,9830,9830,10
|
|
20230822,095900,77648800,9830,9830,9830,9830,1
|
|
20230822,095800,77638970,9800,9800,9800,9800,0
|
|
20230822,095700,77638970,9800,9800,9800,9800,0
|
|
20230822,095600,77638970,9800,9800,9800,9800,0
|
|
20230822,095500,77638970,9800,9800,9800,9800,0
|
|
20230822,095400,77638970,9800,9800,9800,9800,275
|
|
20230822,095300,74943970,9800,9800,9800,9800,41
|
|
20230822,095200,74542170,9820,9830,9830,9820,36
|
|
20230822,095100,74188320,9890,9890,9890,9890,50
|
|
20230822,095000,73693820,9890,9890,9890,9890,10
|
|
20230822,094900,73594920,9920,9920,9920,9920,0
|
|
20230822,094800,73594920,9920,9920,9920,9920,0
|
|
20230822,094700,73594920,9920,9910,9920,9900,215
|
|
20230822,094600,71462250,9910,9900,9910,9900,20
|
|
20230822,094500,71264200,9850,9850,9850,9850,0
|
|
20230822,094400,71264200,9850,9840,9900,9840,216
|
|
20230822,094300,69138230,9810,9810,9810,9810,0
|
|
20230822,094200,69138230,9810,9810,9810,9810,0
|
|
20230822,094100,69138230,9810,9810,9810,9810,0
|
|
20230822,094000,69138230,9810,9810,9810,9810,112
|
|
20230822,093900,68039510,9800,9800,9800,9800,0
|
|
20230822,093800,68039510,9800,9800,9800,9800,0
|
|
20230822,093700,68039510,9800,9800,9800,9800,0
|
|
20230822,093600,68039510,9800,9800,9800,9800,12
|
|
20230822,093500,67921910,9800,9790,9800,9790,94
|
|
20230822,093400,67001550,9770,9780,9780,9770,327
|
|
20230822,093300,63803700,9790,9800,9800,9790,131
|
|
20230822,093200,62521190,9800,9800,9800,9800,84
|
|
20230822,093100,61697990,9800,9810,9810,9800,77
|
|
20230822,093000,60943090,9800,9800,9800,9800,0
|
|
20230822,092900,60943090,9800,9800,9800,9800,0
|
|
20230822,092800,60943090,9800,9800,9800,9800,0
|
|
20230822,092700,60943090,9800,9800,9800,9800,0
|
|
20230822,092600,60943090,9800,9800,9800,9800,0
|
|
20230822,092500,60943090,9800,9800,9800,9800,0
|
|
20230822,092400,60943090,9800,9800,9800,9800,0
|
|
20230822,092300,60943090,9800,9800,9800,9800,2
|
|
20230822,092200,60923490,9800,9810,9810,9800,236
|
|
20230822,092100,58610380,9840,9800,9840,9800,13
|
|
20230822,092000,58482860,9800,9800,9800,9800,0
|
|
20230822,091900,58482860,9800,9800,9800,9800,0
|
|
20230822,091800,58482860,9800,9800,9800,9800,0
|
|
20230822,091700,58482860,9800,9800,9800,9800,0
|
|
20230822,091600,58482860,9800,9800,9800,9800,50
|
|
20230822,091500,57992860,9790,9790,9790,9790,0
|
|
20230822,091400,57992860,9790,9780,9800,9780,94
|
|
20230822,091300,57072680,9800,9820,9820,9780,1364
|
|
20230822,091200,43705040,9820,9820,9820,9820,0
|
|
20230822,091100,43705040,9820,9840,9840,9820,1874
|
|
20230822,091000,25282730,9840,9840,9840,9840,0
|
|
20230822,090900,25282730,9840,9840,9840,9840,0
|
|
20230822,090800,25282730,9840,9840,9840,9840,0
|
|
20230822,090700,25282730,9840,9840,9840,9840,300
|
|
20230822,090600,22330730,9840,9840,9840,9840,1
|
|
20230822,090500,22320890,9840,9850,9850,9840,246
|
|
20230822,090400,19899780,9830,9870,9870,9830,1010
|
|
20230822,090300,9958100,9910,9910,9910,9910,319
|
|
20230822,090200,6796810,9910,9910,9910,9910,10
|
|
20230822,090100,6697710,10000,10010,10010,10000,119
|
|
20230822,090000,5506710,10000,10190,10190,10000,541
|