634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,193100,245193480,10880,10880,10880,10880,1524
|
|
20230823,193000,245193480,10880,10880,10880,10880,0
|
|
20230823,192900,245193480,10880,10880,10880,10880,0
|
|
20230823,192800,245193480,10880,10880,10880,10880,0
|
|
20230823,192700,245193480,10880,10880,10880,10880,0
|
|
20230823,192600,245193480,10880,10880,10880,10880,0
|
|
20230823,192500,245193480,10880,10880,10880,10880,0
|
|
20230823,192400,245193480,10880,10880,10880,10880,0
|
|
20230823,192300,245193480,10880,10880,10880,10880,0
|
|
20230823,192200,245193480,10880,10880,10880,10880,0
|
|
20230823,192100,245193480,10880,10880,10880,10880,0
|
|
20230823,192000,245193480,10880,10880,10880,10880,0
|
|
20230823,191900,245193480,10880,10880,10880,10880,0
|
|
20230823,191800,245193480,10880,10880,10880,10880,0
|
|
20230823,191700,245193480,10880,10880,10880,10880,0
|
|
20230823,191600,245193480,10880,10880,10880,10880,0
|
|
20230823,191500,245193480,10880,10880,10880,10880,0
|
|
20230823,191400,245193480,10880,10880,10880,10880,0
|
|
20230823,191300,245193480,10880,10880,10880,10880,0
|
|
20230823,191200,245193480,10880,10880,10880,10880,0
|
|
20230823,191100,245193480,10880,10880,10880,10880,0
|
|
20230823,191000,245193480,10880,10880,10880,10880,0
|
|
20230823,190900,245193480,10880,10880,10880,10880,0
|
|
20230823,190800,245193480,10880,10880,10880,10880,0
|
|
20230823,190700,245193480,10880,10880,10880,10880,0
|
|
20230823,190600,245193480,10880,10880,10880,10880,0
|
|
20230823,190500,245193480,10880,10880,10880,10880,0
|
|
20230823,190400,245193480,10880,10880,10880,10880,0
|
|
20230823,190300,245193480,10880,10880,10880,10880,0
|
|
20230823,190200,245193480,10880,10880,10880,10880,0
|
|
20230823,190100,245193480,10880,10880,10880,10880,1524
|
|
20230823,190000,245193480,10880,10880,10880,10880,0
|
|
20230823,185900,245193480,10880,10880,10880,10880,0
|
|
20230823,185800,245193480,10880,10880,10880,10880,0
|
|
20230823,185700,245193480,10880,10880,10880,10880,0
|
|
20230823,185600,245193480,10880,10880,10880,10880,0
|
|
20230823,185500,245193480,10880,10880,10880,10880,0
|
|
20230823,185400,245193480,10880,10880,10880,10880,0
|
|
20230823,185300,245193480,10880,10880,10880,10880,0
|
|
20230823,185200,245193480,10880,10880,10880,10880,0
|
|
20230823,185100,245193480,10880,10880,10880,10880,0
|
|
20230823,185000,245193480,10880,10880,10880,10880,0
|
|
20230823,184900,245193480,10880,10880,10880,10880,0
|
|
20230823,184800,245193480,10880,10880,10880,10880,0
|
|
20230823,184700,245193480,10880,10880,10880,10880,0
|
|
20230823,184600,245193480,10880,10880,10880,10880,0
|
|
20230823,184500,245193480,10880,10880,10880,10880,0
|
|
20230823,184400,245193480,10880,10880,10880,10880,0
|
|
20230823,184300,245193480,10880,10880,10880,10880,0
|
|
20230823,184200,245193480,10880,10880,10880,10880,0
|
|
20230823,184100,245193480,10880,10880,10880,10880,0
|
|
20230823,184000,245193480,10880,10880,10880,10880,0
|
|
20230823,183900,245193480,10880,10880,10880,10880,0
|
|
20230823,183800,245193480,10880,10880,10880,10880,0
|
|
20230823,183700,245193480,10880,10880,10880,10880,0
|
|
20230823,183600,245193480,10880,10880,10880,10880,0
|
|
20230823,183500,245193480,10880,10880,10880,10880,0
|
|
20230823,183400,245193480,10880,10880,10880,10880,0
|
|
20230823,183300,245193480,10880,10880,10880,10880,0
|
|
20230823,183200,245193480,10880,10880,10880,10880,0
|
|
20230823,183100,245193480,10880,10880,10880,10880,1524
|
|
20230823,183000,245193480,10880,10880,10880,10880,0
|
|
20230823,182900,245193480,10880,10880,10880,10880,0
|
|
20230823,182800,245193480,10880,10880,10880,10880,0
|
|
20230823,182700,245193480,10880,10880,10880,10880,0
|
|
20230823,182600,245193480,10880,10880,10880,10880,0
|
|
20230823,182500,245193480,10880,10880,10880,10880,0
|
|
20230823,182400,245193480,10880,10880,10880,10880,0
|
|
20230823,182300,245193480,10880,10880,10880,10880,0
|
|
20230823,182200,245193480,10880,10880,10880,10880,0
|
|
20230823,182100,245193480,10880,10880,10880,10880,0
|
|
20230823,182000,245193480,10880,10880,10880,10880,0
|
|
20230823,181900,245193480,10880,10880,10880,10880,0
|
|
20230823,181800,245193480,10880,10880,10880,10880,0
|
|
20230823,181700,245193480,10880,10880,10880,10880,0
|
|
20230823,181600,245193480,10880,10880,10880,10880,0
|
|
20230823,181500,245193480,10880,10880,10880,10880,0
|
|
20230823,181400,245193480,10880,10880,10880,10880,0
|
|
20230823,181300,245193480,10880,10880,10880,10880,0
|
|
20230823,181200,245193480,10880,10880,10880,10880,0
|
|
20230823,181100,245193480,10880,10880,10880,10880,0
|
|
20230823,181000,245193480,10880,10880,10880,10880,0
|
|
20230823,180900,245193480,10880,10880,10880,10880,0
|
|
20230823,180800,245193480,10880,10880,10880,10880,0
|
|
20230823,180700,245193480,10880,10880,10880,10880,0
|
|
20230823,180600,245193480,10880,10880,10880,10880,0
|
|
20230823,180500,245193480,10880,10880,10880,10880,0
|
|
20230823,180400,245193480,10880,10880,10880,10880,0
|
|
20230823,180300,245193480,10880,10880,10880,10880,0
|
|
20230823,180200,245193480,10880,10880,10880,10880,0
|
|
20230823,180100,245193480,10880,10880,10880,10880,1524
|
|
20230823,180000,245193480,10880,10880,10880,10880,0
|
|
20230823,175900,245193480,10880,10880,10880,10880,0
|
|
20230823,175800,245193480,10880,10880,10880,10880,0
|
|
20230823,175700,245193480,10880,10880,10880,10880,0
|
|
20230823,175600,245193480,10880,10880,10880,10880,0
|
|
20230823,175500,245193480,10880,10880,10880,10880,0
|
|
20230823,175400,245193480,10880,10880,10880,10880,0
|
|
20230823,175300,245193480,10880,10880,10880,10880,0
|
|
20230823,175200,245193480,10880,10880,10880,10880,0
|
|
20230823,175100,245193480,10880,10880,10880,10880,0
|
|
20230823,175000,245193480,10880,10880,10880,10880,0
|
|
20230823,174900,245193480,10880,10880,10880,10880,0
|
|
20230823,174800,245193480,10880,10880,10880,10880,0
|
|
20230823,174700,245193480,10880,10880,10880,10880,0
|
|
20230823,174600,245193480,10880,10880,10880,10880,0
|
|
20230823,174500,245193480,10880,10880,10880,10880,0
|
|
20230823,174400,245193480,10880,10880,10880,10880,0
|
|
20230823,174300,245193480,10880,10880,10880,10880,0
|
|
20230823,174200,245193480,10880,10880,10880,10880,0
|
|
20230823,174100,245193480,10880,10880,10880,10880,0
|
|
20230823,174000,245193480,10880,10880,10880,10880,0
|
|
20230823,173900,245193480,10880,10880,10880,10880,0
|
|
20230823,173800,245193480,10880,10880,10880,10880,0
|
|
20230823,173700,245193480,10880,10880,10880,10880,0
|
|
20230823,173600,245193480,10880,10880,10880,10880,0
|
|
20230823,173500,245193480,10880,10880,10880,10880,0
|
|
20230823,173400,245193480,10880,10880,10880,10880,0
|
|
20230823,173300,245193480,10880,10880,10880,10880,0
|
|
20230823,173200,245193480,10880,10880,10880,10880,0
|
|
20230823,173100,245193480,10880,10880,10880,10880,1524
|
|
20230823,173000,245193480,10880,10880,10880,10880,0
|
|
20230823,172900,245193480,10880,10880,10880,10880,0
|
|
20230823,172800,245193480,10880,10880,10880,10880,0
|
|
20230823,172700,245193480,10880,10880,10880,10880,0
|
|
20230823,172600,245193480,10880,10880,10880,10880,0
|
|
20230823,172500,245193480,10880,10880,10880,10880,0
|
|
20230823,172400,245193480,10880,10880,10880,10880,0
|
|
20230823,172300,245193480,10880,10880,10880,10880,0
|
|
20230823,172200,245193480,10880,10880,10880,10880,0
|
|
20230823,172100,245193480,10880,10880,10880,10880,0
|
|
20230823,172000,245193480,10880,10880,10880,10880,0
|
|
20230823,171900,245193480,10880,10880,10880,10880,0
|
|
20230823,171800,245193480,10880,10880,10880,10880,0
|
|
20230823,171700,245193480,10880,10880,10880,10880,0
|
|
20230823,171600,245193480,10880,10880,10880,10880,0
|
|
20230823,171500,245193480,10880,10880,10880,10880,0
|
|
20230823,171400,245193480,10880,10880,10880,10880,0
|
|
20230823,171300,245193480,10880,10880,10880,10880,0
|
|
20230823,171200,245193480,10880,10880,10880,10880,0
|
|
20230823,171100,245193480,10880,10880,10880,10880,0
|
|
20230823,171000,245193480,10880,10880,10880,10880,0
|
|
20230823,170900,245193480,10880,10880,10880,10880,0
|
|
20230823,170800,245193480,10880,10880,10880,10880,0
|
|
20230823,170700,245193480,10880,10880,10880,10880,0
|
|
20230823,170600,245193480,10880,10880,10880,10880,0
|
|
20230823,170500,245193480,10880,10880,10880,10880,0
|
|
20230823,170400,245193480,10880,10880,10880,10880,0
|
|
20230823,170300,245193480,10880,10880,10880,10880,0
|
|
20230823,170200,245193480,10880,10880,10880,10880,0
|
|
20230823,170100,245193480,10880,10880,10880,10880,1524
|
|
20230823,170000,245193480,10880,10880,10880,10880,0
|
|
20230823,165900,245193480,10880,10880,10880,10880,0
|
|
20230823,165800,245193480,10880,10880,10880,10880,0
|
|
20230823,165700,245193480,10880,10880,10880,10880,0
|
|
20230823,165600,245193480,10880,10880,10880,10880,0
|
|
20230823,165500,245193480,10880,10880,10880,10880,0
|
|
20230823,165400,245193480,10880,10880,10880,10880,0
|
|
20230823,165300,245193480,10880,10880,10880,10880,0
|
|
20230823,165200,245193480,10880,10880,10880,10880,0
|
|
20230823,165100,245193480,10880,10880,10880,10880,0
|
|
20230823,165000,245193480,10880,10880,10880,10880,0
|
|
20230823,164900,245193480,10880,10880,10880,10880,0
|
|
20230823,164800,245193480,10880,10880,10880,10880,0
|
|
20230823,164700,245193480,10880,10880,10880,10880,0
|
|
20230823,164600,245193480,10880,10880,10880,10880,0
|
|
20230823,164500,245193480,10880,10880,10880,10880,0
|
|
20230823,164400,245193480,10880,10880,10880,10880,0
|
|
20230823,164300,245193480,10880,10880,10880,10880,0
|
|
20230823,164200,245193480,10880,10880,10880,10880,0
|
|
20230823,164100,245193480,10880,10880,10880,10880,0
|
|
20230823,164000,245193480,10880,10880,10880,10880,0
|
|
20230823,163900,245193480,10880,10880,10880,10880,0
|
|
20230823,163800,245193480,10880,10880,10880,10880,0
|
|
20230823,163700,245193480,10880,10880,10880,10880,0
|
|
20230823,163600,245193480,10880,10880,10880,10880,0
|
|
20230823,163500,245193480,10880,10880,10880,10880,0
|
|
20230823,163400,245193480,10880,10880,10880,10880,0
|
|
20230823,163300,245193480,10880,10880,10880,10880,0
|
|
20230823,163200,245193480,10880,10880,10880,10880,0
|
|
20230823,163100,245193480,10880,10880,10880,10880,1524
|
|
20230823,163000,245193480,10880,10880,10880,10880,0
|
|
20230823,162900,245193480,10880,10880,10880,10880,0
|
|
20230823,162800,245193480,10880,10880,10880,10880,0
|
|
20230823,162700,245193480,10880,10880,10880,10880,0
|
|
20230823,162600,245193480,10880,10880,10880,10880,0
|
|
20230823,162500,245193480,10880,10880,10880,10880,0
|
|
20230823,162400,245193480,10880,10880,10880,10880,0
|
|
20230823,162300,245193480,10880,10880,10880,10880,0
|
|
20230823,162200,245193480,10880,10880,10880,10880,0
|
|
20230823,162100,245193480,10880,10880,10880,10880,0
|
|
20230823,162000,245193480,10880,10880,10880,10880,0
|
|
20230823,161900,245193480,10880,10880,10880,10880,0
|
|
20230823,161800,245193480,10880,10880,10880,10880,0
|
|
20230823,161700,245193480,10880,10880,10880,10880,0
|
|
20230823,161600,245193480,10880,10880,10880,10880,0
|
|
20230823,161500,245193480,10880,10880,10880,10880,0
|
|
20230823,161400,245193480,10880,10880,10880,10880,0
|
|
20230823,161300,245193480,10880,10880,10880,10880,0
|
|
20230823,161200,245193480,10880,10880,10880,10880,0
|
|
20230823,161100,245193480,10880,10880,10880,10880,0
|
|
20230823,161000,245193480,10880,10880,10880,10880,0
|
|
20230823,160900,245193480,10880,10880,10880,10880,0
|
|
20230823,160800,245193480,10880,10880,10880,10880,0
|
|
20230823,160700,245193480,10880,10880,10880,10880,0
|
|
20230823,160600,245193480,10880,10880,10880,10880,0
|
|
20230823,160500,245193480,10880,10880,10880,10880,0
|
|
20230823,160400,245193480,10880,10880,10880,10880,0
|
|
20230823,160300,245193480,10880,10880,10880,10880,0
|
|
20230823,160200,245193480,10880,10880,10880,10880,0
|
|
20230823,160100,245193480,10880,10880,10880,10880,1524
|
|
20230823,160000,245193480,10880,10880,10880,10880,0
|
|
20230823,155900,245193480,10880,10880,10880,10880,0
|
|
20230823,155800,245193480,10880,10880,10880,10880,0
|
|
20230823,155700,245193480,10880,10880,10880,10880,0
|
|
20230823,155600,245193480,10880,10880,10880,10880,0
|
|
20230823,155500,245193480,10880,10880,10880,10880,0
|
|
20230823,155400,245193480,10880,10880,10880,10880,0
|
|
20230823,155300,245193480,10880,10880,10880,10880,0
|
|
20230823,155200,245193480,10880,10880,10880,10880,0
|
|
20230823,155100,245193480,10880,10880,10880,10880,0
|
|
20230823,155000,245193480,10880,10880,10880,10880,0
|
|
20230823,154900,245193480,10880,10880,10880,10880,0
|
|
20230823,154800,245193480,10880,10880,10880,10880,0
|
|
20230823,154700,245193480,10880,10880,10880,10880,0
|
|
20230823,154600,245193480,10880,10880,10880,10880,0
|
|
20230823,154500,245193480,10880,10880,10880,10880,0
|
|
20230823,154400,245193480,10880,10880,10880,10880,0
|
|
20230823,154300,245193480,10880,10880,10880,10880,0
|
|
20230823,154200,245193480,10880,10880,10880,10880,0
|
|
20230823,154100,245193480,10880,10880,10880,10880,0
|
|
20230823,154000,245193480,10880,10880,10880,10880,0
|
|
20230823,153900,245193480,10880,10880,10880,10880,0
|
|
20230823,153800,245193480,10880,10880,10880,10880,0
|
|
20230823,153700,245193480,10880,10880,10880,10880,0
|
|
20230823,153600,245193480,10880,10880,10880,10880,0
|
|
20230823,153500,245193480,10880,10880,10880,10880,0
|
|
20230823,153400,245193480,10880,10880,10880,10880,0
|
|
20230823,153300,245193480,10880,10880,10880,10880,0
|
|
20230823,153200,245193480,10880,10880,10880,10880,0
|
|
20230823,153100,245193480,10880,10880,10880,10880,1524
|
|
20230823,153000,245193480,10880,10880,10880,10880,1524
|
|
20230823,152900,228612360,10860,10860,10860,10860,0
|
|
20230823,152800,228612360,10860,10860,10860,10860,0
|
|
20230823,152700,228612360,10860,10860,10860,10860,0
|
|
20230823,152600,228612360,10860,10860,10860,10860,0
|
|
20230823,152500,228612360,10860,10860,10860,10860,0
|
|
20230823,152400,228612360,10860,10860,10860,10860,0
|
|
20230823,152300,228612360,10860,10860,10860,10860,0
|
|
20230823,152200,228612360,10860,10860,10860,10860,0
|
|
20230823,152100,228612360,10860,10860,10860,10860,0
|
|
20230823,152000,228612360,10860,10860,10860,10860,0
|
|
20230823,151900,228612360,10860,10860,10900,10840,2425
|
|
20230823,151800,202216850,10890,10890,10890,10890,0
|
|
20230823,151700,202216850,10890,10890,10890,10890,0
|
|
20230823,151600,202216850,10890,10890,10890,10890,0
|
|
20230823,151500,202216850,10890,10890,10890,10890,1
|
|
20230823,151400,202205960,10890,10890,10890,10890,0
|
|
20230823,151300,202205960,10890,10890,10890,10890,0
|
|
20230823,151200,202205960,10890,10880,10890,10880,40
|
|
20230823,151100,201770750,10860,10860,10860,10860,0
|
|
20230823,151000,201770750,10860,10860,10860,10860,0
|
|
20230823,150900,201770750,10860,10860,10860,10860,0
|
|
20230823,150800,201770750,10860,10860,10860,10860,0
|
|
20230823,150700,201770750,10860,10860,10860,10860,0
|
|
20230823,150600,201770750,10860,10860,10860,10860,0
|
|
20230823,150500,201770750,10860,10860,10860,10860,0
|
|
20230823,150400,201770750,10860,10860,10860,10860,0
|
|
20230823,150300,201770750,10860,10870,10870,10860,14
|
|
20230823,150200,201618700,10860,10860,10860,10860,8
|
|
20230823,150100,201531820,10860,10860,10860,10860,140
|
|
20230823,150000,200011420,10850,10870,10880,10850,565
|
|
20230823,145900,193878700,10870,10870,10870,10870,190
|
|
20230823,145800,191813400,10870,10870,10870,10870,2
|
|
20230823,145700,191791660,10870,10870,10870,10870,131
|
|
20230823,145600,190367690,10880,10880,10880,10880,0
|
|
20230823,145500,190367690,10880,10870,10880,10870,2
|
|
20230823,145400,190345940,10860,10860,10860,10860,0
|
|
20230823,145300,190345940,10860,10880,10880,10860,3
|
|
20230823,145200,190313330,10860,10890,10890,10860,23
|
|
20230823,145100,190063280,10870,10870,10870,10870,0
|
|
20230823,145000,190063280,10870,10860,10880,10860,160
|
|
20230823,144900,188324230,10870,10880,10890,10860,236
|
|
20230823,144800,185755050,10880,10880,10880,10850,192
|
|
20230823,144700,183671220,10850,10860,10860,10850,605
|
|
20230823,144600,177102180,10870,10870,10870,10870,151
|
|
20230823,144500,175460810,10870,10870,10870,10870,0
|
|
20230823,144400,175460810,10870,10870,10870,10870,0
|
|
20230823,144300,175460810,10870,10870,10870,10870,0
|
|
20230823,144200,175460810,10870,10870,10870,10870,0
|
|
20230823,144100,175460810,10870,10870,10870,10870,75
|
|
20230823,144000,174645560,10870,10870,10870,10870,0
|
|
20230823,143900,174645560,10870,10870,10870,10870,68
|
|
20230823,143800,173906400,10870,10870,10870,10870,0
|
|
20230823,143700,173906400,10870,10870,10870,10870,0
|
|
20230823,143600,173906400,10870,10880,10880,10870,550
|
|
20230823,143500,167923760,10900,10900,10900,10900,0
|
|
20230823,143400,167923760,10900,10900,10900,10900,0
|
|
20230823,143300,167923760,10900,10900,10900,10900,0
|
|
20230823,143200,167923760,10900,10900,10900,10900,0
|
|
20230823,143100,167923760,10900,10900,10900,10900,32
|
|
20230823,143000,167574960,10900,10900,10900,10900,0
|
|
20230823,142900,167574960,10900,10900,10900,10900,0
|
|
20230823,142800,167574960,10900,10900,10900,10900,100
|
|
20230823,142700,166484960,10900,10900,10900,10900,335
|
|
20230823,142600,162833460,10900,10900,10900,10900,0
|
|
20230823,142500,162833460,10900,10900,10900,10900,2
|
|
20230823,142400,162811660,10900,10900,10900,10900,100
|
|
20230823,142300,161721660,10880,10900,10900,10880,227
|
|
20230823,142200,159247740,10910,10900,10910,10900,30
|
|
20230823,142100,158920730,10900,10900,10900,10900,0
|
|
20230823,142000,158920730,10900,10900,10900,10900,0
|
|
20230823,141900,158920730,10900,10900,10900,10900,319
|
|
20230823,141800,155443630,10890,10890,10890,10890,63
|
|
20230823,141700,154757560,10890,10890,10890,10890,70
|
|
20230823,141600,153995260,10900,10900,10900,10900,0
|
|
20230823,141500,153995260,10900,10900,10900,10900,0
|
|
20230823,141400,153995260,10900,10900,10900,10900,0
|
|
20230823,141300,153995260,10900,10890,10900,10890,31
|
|
20230823,141200,153657660,10890,10890,10890,10890,0
|
|
20230823,141100,153657660,10890,10890,10890,10890,0
|
|
20230823,141000,153657660,10890,10890,10890,10890,0
|
|
20230823,140900,153657660,10890,10890,10890,10890,1
|
|
20230823,140800,153646770,10890,10890,10890,10890,0
|
|
20230823,140700,153646770,10890,10890,10890,10890,0
|
|
20230823,140600,153646770,10890,10890,10890,10890,0
|
|
20230823,140500,153646770,10890,10880,10890,10880,4
|
|
20230823,140400,153603240,10890,10890,10890,10890,10
|
|
20230823,140300,153494340,10870,10870,10870,10870,0
|
|
20230823,140200,153494340,10870,10870,10870,10870,0
|
|
20230823,140100,153494340,10870,10870,10870,10870,0
|
|
20230823,140000,153494340,10870,10870,10870,10870,0
|
|
20230823,135900,153494340,10870,10870,10870,10870,0
|
|
20230823,135800,153494340,10870,10870,10870,10870,0
|
|
20230823,135700,153494340,10870,10870,10870,10870,0
|
|
20230823,135600,153494340,10870,10870,10870,10870,0
|
|
20230823,135500,153494340,10870,10870,10870,10870,29
|
|
20230823,135400,153179110,10870,10870,10870,10870,0
|
|
20230823,135300,153179110,10870,10870,10870,10870,0
|
|
20230823,135200,153179110,10870,10870,10870,10870,400
|
|
20230823,135100,148831110,10880,10880,10880,10880,0
|
|
20230823,135000,148831110,10880,10880,10880,10880,37
|
|
20230823,134900,148428550,10880,10880,10880,10880,0
|
|
20230823,134800,148428550,10880,10880,10880,10880,125
|
|
20230823,134700,147068550,10890,10890,10890,10890,0
|
|
20230823,134600,147068550,10890,10890,10890,10890,214
|
|
20230823,134500,144738090,10890,10890,10890,10890,30
|
|
20230823,134400,144411390,10900,10900,10900,10900,19
|
|
20230823,134300,144204290,10900,10900,10900,10900,0
|
|
20230823,134200,144204290,10900,10900,10900,10900,0
|
|
20230823,134100,144204290,10900,10900,10900,10900,1
|
|
20230823,134000,144193390,10890,10890,10890,10890,63
|
|
20230823,133900,143507320,10900,10900,10900,10900,0
|
|
20230823,133800,143507320,10900,10900,10900,10900,0
|
|
20230823,133700,143507320,10900,10900,10900,10900,0
|
|
20230823,133600,143507320,10900,10900,10900,10900,0
|
|
20230823,133500,143507320,10900,10900,10900,10900,305
|
|
20230823,133400,140182820,10900,10900,10900,10900,0
|
|
20230823,133300,140182820,10900,10900,10900,10900,0
|
|
20230823,133200,140182820,10900,10900,10900,10900,347
|
|
20230823,133100,136400520,10910,10910,10910,10910,0
|
|
20230823,133000,136400520,10910,10910,10910,10910,0
|
|
20230823,132900,136400520,10910,10910,10910,10910,0
|
|
20230823,132800,136400520,10910,10910,10910,10910,0
|
|
20230823,132700,136400520,10910,10910,10910,10910,0
|
|
20230823,132600,136400520,10910,10910,10910,10910,3
|
|
20230823,132500,136367790,10910,10910,10910,10910,0
|
|
20230823,132400,136367790,10910,10910,10910,10910,0
|
|
20230823,132300,136367790,10910,10910,10910,10910,0
|
|
20230823,132200,136367790,10910,10910,10910,10910,30
|
|
20230823,132100,136040490,10900,10900,10900,10900,1
|
|
20230823,132000,136029590,10900,10900,10900,10900,0
|
|
20230823,131900,136029590,10900,10900,10900,10900,0
|
|
20230823,131800,136029590,10900,10900,10900,10900,0
|
|
20230823,131700,136029590,10900,10900,10900,10900,0
|
|
20230823,131600,136029590,10900,10900,10900,10900,0
|
|
20230823,131500,136029590,10900,10900,10900,10900,0
|
|
20230823,131400,136029590,10900,10900,10900,10900,0
|
|
20230823,131300,136029590,10900,10900,10900,10900,0
|
|
20230823,131200,136029590,10900,10910,10910,10900,58
|
|
20230823,131100,135396820,10910,10910,10910,10910,0
|
|
20230823,131000,135396820,10910,10910,10910,10910,0
|
|
20230823,130900,135396820,10910,10930,10930,10910,108
|
|
20230823,130800,134218520,10940,10940,10940,10940,0
|
|
20230823,130700,134218520,10940,10940,10940,10940,0
|
|
20230823,130600,134218520,10940,10940,10940,10940,0
|
|
20230823,130500,134218520,10940,10920,10940,10920,22
|
|
20230823,130400,133978140,10910,10910,10910,10910,0
|
|
20230823,130300,133978140,10910,10910,10910,10910,3
|
|
20230823,130200,133945410,10920,10920,10920,10920,0
|
|
20230823,130100,133945410,10920,10920,10920,10920,91
|
|
20230823,130000,132951690,10910,10910,10910,10910,0
|
|
20230823,125900,132951690,10910,10910,10910,10910,19
|
|
20230823,125800,132744400,10920,10920,10920,10920,0
|
|
20230823,125700,132744400,10920,10920,10920,10920,94
|
|
20230823,125600,131717920,10920,10920,10920,10920,9
|
|
20230823,125500,131619640,10920,10920,10920,10920,0
|
|
20230823,125400,131619640,10920,10920,10920,10920,0
|
|
20230823,125300,131619640,10920,10920,10920,10920,0
|
|
20230823,125200,131619640,10920,10920,10920,10920,0
|
|
20230823,125100,131619640,10920,10920,10920,10920,0
|
|
20230823,125000,131619640,10920,10920,10920,10920,10
|
|
20230823,124900,131510440,10920,10920,10920,10920,50
|
|
20230823,124800,130964440,10910,10910,10910,10910,0
|
|
20230823,124700,130964440,10910,10910,10910,10910,0
|
|
20230823,124600,130964440,10910,10910,10910,10910,0
|
|
20230823,124500,130964440,10910,10910,10910,10910,0
|
|
20230823,124400,130964440,10910,10910,10910,10910,0
|
|
20230823,124300,130964440,10910,10910,10910,10910,0
|
|
20230823,124200,130964440,10910,10910,10910,10910,0
|
|
20230823,124100,130964440,10910,10910,10910,10910,9
|
|
20230823,124000,130866250,10920,10920,10920,10920,2
|
|
20230823,123900,130844410,10920,10920,10920,10920,0
|
|
20230823,123800,130844410,10920,10920,10920,10920,0
|
|
20230823,123700,130844410,10920,10920,10920,10920,0
|
|
20230823,123600,130844410,10920,10920,10920,10920,0
|
|
20230823,123500,130844410,10920,10920,10920,10920,39
|
|
20230823,123400,130418530,10930,10930,10930,10930,0
|
|
20230823,123300,130418530,10930,10930,10930,10930,0
|
|
20230823,123200,130418530,10930,10930,10930,10930,0
|
|
20230823,123100,130418530,10930,10930,10930,10930,0
|
|
20230823,123000,130418530,10930,10930,10930,10930,0
|
|
20230823,122900,130418530,10930,10930,10930,10930,0
|
|
20230823,122800,130418530,10930,10930,10930,10930,0
|
|
20230823,122700,130418530,10930,10930,10930,10930,0
|
|
20230823,122600,130418530,10930,10930,10930,10930,9
|
|
20230823,122500,130320160,10930,10930,10930,10930,0
|
|
20230823,122400,130320160,10930,10930,10930,10930,0
|
|
20230823,122300,130320160,10930,10930,10930,10930,169
|
|
20230823,122200,128472990,10920,10920,10920,10920,331
|
|
20230823,122100,124858470,10900,10900,10900,10900,0
|
|
20230823,122000,124858470,10900,10900,10900,10900,130
|
|
20230823,121900,123441470,10910,10920,10920,10910,185
|
|
20230823,121800,121423110,10930,10930,10930,10930,0
|
|
20230823,121700,121423110,10930,10930,10930,10930,0
|
|
20230823,121600,121423110,10930,10930,10930,10930,0
|
|
20230823,121500,121423110,10930,10930,10930,10930,0
|
|
20230823,121400,121423110,10930,10930,10930,10930,0
|
|
20230823,121300,121423110,10930,10930,10930,10930,0
|
|
20230823,121200,121423110,10930,10930,10930,10930,0
|
|
20230823,121100,121423110,10930,10930,10930,10930,0
|
|
20230823,121000,121423110,10930,10930,10930,10930,1
|
|
20230823,120900,121412180,10940,10940,10940,10940,1
|
|
20230823,120800,121401240,10910,10910,10910,10910,0
|
|
20230823,120700,121401240,10910,10910,10910,10910,0
|
|
20230823,120600,121401240,10910,10910,10910,10910,0
|
|
20230823,120500,121401240,10910,10910,10910,10910,0
|
|
20230823,120400,121401240,10910,10910,10910,10910,0
|
|
20230823,120300,121401240,10910,10930,10930,10910,408
|
|
20230823,120200,116947720,10930,10920,10930,10920,11
|
|
20230823,120100,116827500,10930,10930,10930,10930,0
|
|
20230823,120000,116827500,10930,10930,10930,10930,0
|
|
20230823,115900,116827500,10930,10930,10930,10930,0
|
|
20230823,115800,116827500,10930,10930,10930,10930,0
|
|
20230823,115700,116827500,10930,10930,10930,10930,0
|
|
20230823,115600,116827500,10930,10930,10930,10930,1
|
|
20230823,115500,116816570,10920,10920,10920,10920,0
|
|
20230823,115400,116816570,10920,10920,10920,10920,0
|
|
20230823,115300,116816570,10920,10920,10920,10920,0
|
|
20230823,115200,116816570,10920,10920,10920,10920,0
|
|
20230823,115100,116816570,10920,10940,10940,10920,27
|
|
20230823,115000,116521480,10920,10920,10920,10920,0
|
|
20230823,114900,116521480,10920,10930,10930,10920,26
|
|
20230823,114800,116237550,10940,10950,10950,10940,4
|
|
20230823,114700,116193780,10970,10970,10970,10970,0
|
|
20230823,114600,116193780,10970,10970,10970,10970,0
|
|
20230823,114500,116193780,10970,10970,10970,10970,0
|
|
20230823,114400,116193780,10970,10970,10970,10970,0
|
|
20230823,114300,116193780,10970,10970,10970,10970,0
|
|
20230823,114200,116193780,10970,10970,10970,10970,0
|
|
20230823,114100,116193780,10970,10970,10970,10970,0
|
|
20230823,114000,116193780,10970,10970,10970,10970,0
|
|
20230823,113900,116193780,10970,10970,10970,10970,0
|
|
20230823,113800,116193780,10970,10970,10970,10970,0
|
|
20230823,113700,116193780,10970,10970,10970,10970,1
|
|
20230823,113600,116182810,10960,10960,10960,10960,0
|
|
20230823,113500,116182810,10960,10960,10960,10960,0
|
|
20230823,113400,116182810,10960,10960,10960,10960,1
|
|
20230823,113300,116171850,10910,10910,10910,10910,0
|
|
20230823,113200,116171850,10910,10910,10910,10910,0
|
|
20230823,113100,116171850,10910,10910,10910,10910,0
|
|
20230823,113000,116171850,10910,10910,10910,10910,0
|
|
20230823,112900,116171850,10910,10910,10910,10910,0
|
|
20230823,112800,116171850,10910,10910,10910,10910,20
|
|
20230823,112700,115953650,10910,10910,10910,10910,0
|
|
20230823,112600,115953650,10910,10910,10910,10910,0
|
|
20230823,112500,115953650,10910,10910,10910,10910,0
|
|
20230823,112400,115953650,10910,10910,10910,10910,0
|
|
20230823,112300,115953650,10910,10940,10940,10910,59
|
|
20230823,112200,115309080,10980,10980,10980,10980,0
|
|
20230823,112100,115309080,10980,10980,10980,10980,0
|
|
20230823,112000,115309080,10980,10980,10980,10980,0
|
|
20230823,111900,115309080,10980,10980,10980,10980,0
|
|
20230823,111800,115309080,10980,10980,10980,10980,0
|
|
20230823,111700,115309080,10980,10980,10980,10980,0
|
|
20230823,111600,115309080,10980,10980,10980,10980,0
|
|
20230823,111500,115309080,10980,10980,10980,10980,0
|
|
20230823,111400,115309080,10980,10980,10980,10980,0
|
|
20230823,111300,115309080,10980,10980,10980,10980,0
|
|
20230823,111200,115309080,10980,10940,10980,10920,277
|
|
20230823,111100,112283970,10960,10960,10960,10960,0
|
|
20230823,111000,112283970,10960,10960,10960,10960,7
|
|
20230823,110900,112207250,10990,10990,10990,10990,1
|
|
20230823,110800,112196260,10980,10980,10980,10980,1145
|
|
20230823,110700,99624160,10980,10990,10990,10980,625
|
|
20230823,110600,92761430,10990,10990,10990,10990,4
|
|
20230823,110500,92717470,10990,10980,10990,10980,39
|
|
20230823,110400,92289140,10990,10980,10990,10970,89
|
|
20230823,110300,91311920,10990,10970,10990,10970,685
|
|
20230823,110200,83789920,10970,10950,10970,10950,175
|
|
20230823,110100,81871910,10950,10950,10950,10950,30
|
|
20230823,110000,81543410,10950,10950,10950,10950,1
|
|
20230823,105900,81532460,10940,10940,10940,10940,0
|
|
20230823,105800,81532460,10940,10940,10940,10940,0
|
|
20230823,105700,81532460,10940,10940,10940,10940,0
|
|
20230823,105600,81532460,10940,10940,10940,10940,3
|
|
20230823,105500,81499640,10950,10950,10950,10950,10
|
|
20230823,105400,81390140,10950,10950,10950,10950,0
|
|
20230823,105300,81390140,10950,10950,10950,10950,0
|
|
20230823,105200,81390140,10950,10950,10950,10950,0
|
|
20230823,105100,81390140,10950,10950,10950,10950,0
|
|
20230823,105000,81390140,10950,10950,10950,10950,0
|
|
20230823,104900,81390140,10950,10950,10950,10950,0
|
|
20230823,104800,81390140,10950,10950,10950,10950,0
|
|
20230823,104700,81390140,10950,10950,10950,10950,0
|
|
20230823,104600,81390140,10950,10950,10950,10950,0
|
|
20230823,104500,81390140,10950,10950,10950,10950,58
|
|
20230823,104400,80755040,10950,10950,10950,10950,0
|
|
20230823,104300,80755040,10950,10950,10950,10950,0
|
|
20230823,104200,80755040,10950,10950,10950,10950,0
|
|
20230823,104100,80755040,10950,10950,10950,10950,0
|
|
20230823,104000,80755040,10950,10950,10950,10950,0
|
|
20230823,103900,80755040,10950,10950,10950,10950,0
|
|
20230823,103800,80755040,10950,10960,10960,10950,6
|
|
20230823,103700,80689330,10950,10950,10950,10950,0
|
|
20230823,103600,80689330,10950,10950,10950,10950,1
|
|
20230823,103500,80678380,10950,10950,10950,10950,0
|
|
20230823,103400,80678380,10950,10950,10950,10950,44
|
|
20230823,103300,80196580,10950,10950,10950,10950,0
|
|
20230823,103200,80196580,10950,10950,10950,10950,0
|
|
20230823,103100,80196580,10950,10950,10950,10950,0
|
|
20230823,103000,80196580,10950,10950,10950,10950,0
|
|
20230823,102900,80196580,10950,10950,10950,10950,112
|
|
20230823,102800,78970180,10950,10950,10950,10950,0
|
|
20230823,102700,78970180,10950,10950,10950,10950,0
|
|
20230823,102600,78970180,10950,10950,10950,10950,0
|
|
20230823,102500,78970180,10950,10950,10950,10950,0
|
|
20230823,102400,78970180,10950,10940,10950,10940,103
|
|
20230823,102300,77843330,10940,10940,10940,10940,50
|
|
20230823,102200,77296330,10940,10940,10940,10940,0
|
|
20230823,102100,77296330,10940,10940,10940,10940,0
|
|
20230823,102000,77296330,10940,10940,10940,10940,30
|
|
20230823,101900,76968130,10940,10900,10940,10900,1570
|
|
20230823,101800,59846070,10900,10900,10900,10900,0
|
|
20230823,101700,59846070,10900,10900,10900,10900,2
|
|
20230823,101600,59824270,10900,10900,10900,10900,473
|
|
20230823,101500,54668570,10890,10890,10890,10890,0
|
|
20230823,101400,54668570,10890,10890,10890,10890,0
|
|
20230823,101300,54668570,10890,10890,10890,10890,0
|
|
20230823,101200,54668570,10890,10890,10890,10890,0
|
|
20230823,101100,54668570,10890,10890,10890,10890,0
|
|
20230823,101000,54668570,10890,10890,10890,10890,0
|
|
20230823,100900,54668570,10890,10890,10890,10890,0
|
|
20230823,100800,54668570,10890,10890,10890,10890,0
|
|
20230823,100700,54668570,10890,10890,10890,10890,50
|
|
20230823,100600,54124070,10900,10900,10900,10900,0
|
|
20230823,100500,54124070,10900,10900,10900,10900,4
|
|
20230823,100400,54080470,10890,10890,10890,10890,0
|
|
20230823,100300,54080470,10890,10890,10890,10890,0
|
|
20230823,100200,54080470,10890,10890,10890,10890,0
|
|
20230823,100100,54080470,10890,10890,10890,10890,0
|
|
20230823,100000,54080470,10890,10890,10890,10890,0
|
|
20230823,095900,54080470,10890,10890,10890,10890,28
|
|
20230823,095800,53775550,10890,10890,10890,10890,2
|
|
20230823,095700,53753770,10880,10880,10880,10880,0
|
|
20230823,095600,53753770,10880,10880,10880,10880,0
|
|
20230823,095500,53753770,10880,10900,10900,10880,314
|
|
20230823,095400,50332130,10900,10900,10900,10900,0
|
|
20230823,095300,50332130,10900,10900,10900,10900,0
|
|
20230823,095200,50332130,10900,10900,10900,10900,174
|
|
20230823,095100,48435530,10900,10900,10900,10900,0
|
|
20230823,095000,48435530,10900,10900,10900,10900,0
|
|
20230823,094900,48435530,10900,10910,10910,10900,500
|
|
20230823,094800,42985450,10910,10910,10910,10910,0
|
|
20230823,094700,42985450,10910,10910,10910,10910,0
|
|
20230823,094600,42985450,10910,10910,10910,10910,186
|
|
20230823,094500,40956190,10910,10910,10910,10910,102
|
|
20230823,094400,39843370,10900,10890,10900,10890,16
|
|
20230823,094300,39668980,10860,10890,10890,10860,31
|
|
20230823,094200,39331420,10890,10890,10890,10890,0
|
|
20230823,094100,39331420,10890,10870,10890,10870,69
|
|
20230823,094000,38581370,10880,10880,10880,10880,123
|
|
20230823,093900,37243130,10880,10890,10890,10880,57
|
|
20230823,093800,36622790,10900,10900,10900,10900,1
|
|
20230823,093700,36611890,10900,10900,10900,10900,0
|
|
20230823,093600,36611890,10900,10900,10900,10900,0
|
|
20230823,093500,36611890,10900,10900,10900,10900,0
|
|
20230823,093400,36611890,10900,10900,10900,10900,0
|
|
20230823,093300,36611890,10900,10900,10900,10900,0
|
|
20230823,093200,36611890,10900,10900,10900,10900,3
|
|
20230823,093100,36579190,10900,10900,10900,10900,0
|
|
20230823,093000,36579190,10900,10900,10900,10900,9
|
|
20230823,092900,36481090,10900,10900,10910,10900,7
|
|
20230823,092800,36404780,10900,10900,10900,10900,63
|
|
20230823,092700,35718080,10900,10900,10900,10900,0
|
|
20230823,092600,35718080,10900,10900,10900,10900,454
|
|
20230823,092500,30769480,10910,10910,10910,10910,0
|
|
20230823,092400,30769480,10910,10910,10910,10910,30
|
|
20230823,092300,30442180,10910,10910,10910,10910,0
|
|
20230823,092200,30442180,10910,10910,10910,10910,5
|
|
20230823,092100,30387630,10910,10910,10910,10910,1
|
|
20230823,092000,30376720,10880,10880,10880,10880,0
|
|
20230823,091900,30376720,10880,10880,10880,10880,0
|
|
20230823,091800,30376720,10880,10880,10880,10880,2
|
|
20230823,091700,30354960,10880,10880,10880,10880,0
|
|
20230823,091600,30354960,10880,10880,10880,10880,0
|
|
20230823,091500,30354960,10880,10880,10880,10880,1
|
|
20230823,091400,30344080,10910,10910,10910,10880,93
|
|
20230823,091300,29332180,10890,10890,10890,10890,0
|
|
20230823,091200,29332180,10890,10900,10900,10890,340
|
|
20230823,091100,25629260,10910,10910,10920,10910,135
|
|
20230823,091000,24156320,10900,10900,10900,10900,145
|
|
20230823,090900,22575820,10900,10900,10900,10900,1
|
|
20230823,090800,22564920,10890,10880,10890,10880,80
|
|
20230823,090700,21694030,10840,10840,10840,10840,1
|
|
20230823,090600,21683190,10840,10880,10880,10840,269
|
|
20230823,090500,18762610,10870,10870,10870,10870,0
|
|
20230823,090400,18762610,10870,10890,10890,10870,35
|
|
20230823,090300,18382140,10880,10860,10880,10860,323
|
|
20230823,090200,14870810,10810,10810,10810,10810,0
|
|
20230823,090100,14870810,10810,10810,10810,10810,1000
|
|
20230823,090000,4060810,10810,10800,10810,10800,376
|