634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,193100,184555140,11000,11000,11000,11000,833
|
|
20230824,193000,184555140,11000,11000,11000,11000,0
|
|
20230824,192900,184555140,11000,11000,11000,11000,0
|
|
20230824,192800,184555140,11000,11000,11000,11000,0
|
|
20230824,192700,184555140,11000,11000,11000,11000,0
|
|
20230824,192600,184555140,11000,11000,11000,11000,0
|
|
20230824,192500,184555140,11000,11000,11000,11000,0
|
|
20230824,192400,184555140,11000,11000,11000,11000,0
|
|
20230824,192300,184555140,11000,11000,11000,11000,0
|
|
20230824,192200,184555140,11000,11000,11000,11000,0
|
|
20230824,192100,184555140,11000,11000,11000,11000,0
|
|
20230824,192000,184555140,11000,11000,11000,11000,0
|
|
20230824,191900,184555140,11000,11000,11000,11000,0
|
|
20230824,191800,184555140,11000,11000,11000,11000,0
|
|
20230824,191700,184555140,11000,11000,11000,11000,0
|
|
20230824,191600,184555140,11000,11000,11000,11000,0
|
|
20230824,191500,184555140,11000,11000,11000,11000,0
|
|
20230824,191400,184555140,11000,11000,11000,11000,0
|
|
20230824,191300,184555140,11000,11000,11000,11000,0
|
|
20230824,191200,184555140,11000,11000,11000,11000,0
|
|
20230824,191100,184555140,11000,11000,11000,11000,0
|
|
20230824,191000,184555140,11000,11000,11000,11000,0
|
|
20230824,190900,184555140,11000,11000,11000,11000,0
|
|
20230824,190800,184555140,11000,11000,11000,11000,0
|
|
20230824,190700,184555140,11000,11000,11000,11000,0
|
|
20230824,190600,184555140,11000,11000,11000,11000,0
|
|
20230824,190500,184555140,11000,11000,11000,11000,0
|
|
20230824,190400,184555140,11000,11000,11000,11000,0
|
|
20230824,190300,184555140,11000,11000,11000,11000,0
|
|
20230824,190200,184555140,11000,11000,11000,11000,0
|
|
20230824,190100,184555140,11000,11000,11000,11000,833
|
|
20230824,190000,184555140,11000,11000,11000,11000,0
|
|
20230824,185900,184555140,11000,11000,11000,11000,0
|
|
20230824,185800,184555140,11000,11000,11000,11000,0
|
|
20230824,185700,184555140,11000,11000,11000,11000,0
|
|
20230824,185600,184555140,11000,11000,11000,11000,0
|
|
20230824,185500,184555140,11000,11000,11000,11000,0
|
|
20230824,185400,184555140,11000,11000,11000,11000,0
|
|
20230824,185300,184555140,11000,11000,11000,11000,0
|
|
20230824,185200,184555140,11000,11000,11000,11000,0
|
|
20230824,185100,184555140,11000,11000,11000,11000,0
|
|
20230824,185000,184555140,11000,11000,11000,11000,0
|
|
20230824,184900,184555140,11000,11000,11000,11000,0
|
|
20230824,184800,184555140,11000,11000,11000,11000,0
|
|
20230824,184700,184555140,11000,11000,11000,11000,0
|
|
20230824,184600,184555140,11000,11000,11000,11000,0
|
|
20230824,184500,184555140,11000,11000,11000,11000,0
|
|
20230824,184400,184555140,11000,11000,11000,11000,0
|
|
20230824,184300,184555140,11000,11000,11000,11000,0
|
|
20230824,184200,184555140,11000,11000,11000,11000,0
|
|
20230824,184100,184555140,11000,11000,11000,11000,0
|
|
20230824,184000,184555140,11000,11000,11000,11000,0
|
|
20230824,183900,184555140,11000,11000,11000,11000,0
|
|
20230824,183800,184555140,11000,11000,11000,11000,0
|
|
20230824,183700,184555140,11000,11000,11000,11000,0
|
|
20230824,183600,184555140,11000,11000,11000,11000,0
|
|
20230824,183500,184555140,11000,11000,11000,11000,0
|
|
20230824,183400,184555140,11000,11000,11000,11000,0
|
|
20230824,183300,184555140,11000,11000,11000,11000,0
|
|
20230824,183200,184555140,11000,11000,11000,11000,0
|
|
20230824,183100,184555140,11000,11000,11000,11000,833
|
|
20230824,183000,184555140,11000,11000,11000,11000,0
|
|
20230824,182900,184555140,11000,11000,11000,11000,0
|
|
20230824,182800,184555140,11000,11000,11000,11000,0
|
|
20230824,182700,184555140,11000,11000,11000,11000,0
|
|
20230824,182600,184555140,11000,11000,11000,11000,0
|
|
20230824,182500,184555140,11000,11000,11000,11000,0
|
|
20230824,182400,184555140,11000,11000,11000,11000,0
|
|
20230824,182300,184555140,11000,11000,11000,11000,0
|
|
20230824,182200,184555140,11000,11000,11000,11000,0
|
|
20230824,182100,184555140,11000,11000,11000,11000,0
|
|
20230824,182000,184555140,11000,11000,11000,11000,0
|
|
20230824,181900,184555140,11000,11000,11000,11000,0
|
|
20230824,181800,184555140,11000,11000,11000,11000,0
|
|
20230824,181700,184555140,11000,11000,11000,11000,0
|
|
20230824,181600,184555140,11000,11000,11000,11000,0
|
|
20230824,181500,184555140,11000,11000,11000,11000,0
|
|
20230824,181400,184555140,11000,11000,11000,11000,0
|
|
20230824,181300,184555140,11000,11000,11000,11000,0
|
|
20230824,181200,184555140,11000,11000,11000,11000,0
|
|
20230824,181100,184555140,11000,11000,11000,11000,0
|
|
20230824,181000,184555140,11000,11000,11000,11000,0
|
|
20230824,180900,184555140,11000,11000,11000,11000,0
|
|
20230824,180800,184555140,11000,11000,11000,11000,0
|
|
20230824,180700,184555140,11000,11000,11000,11000,0
|
|
20230824,180600,184555140,11000,11000,11000,11000,0
|
|
20230824,180500,184555140,11000,11000,11000,11000,0
|
|
20230824,180400,184555140,11000,11000,11000,11000,0
|
|
20230824,180300,184555140,11000,11000,11000,11000,0
|
|
20230824,180200,184555140,11000,11000,11000,11000,0
|
|
20230824,180100,184555140,11000,11000,11000,11000,833
|
|
20230824,180000,184555140,11000,11000,11000,11000,0
|
|
20230824,175900,184555140,11000,11000,11000,11000,0
|
|
20230824,175800,184555140,11000,11000,11000,11000,0
|
|
20230824,175700,184555140,11000,11000,11000,11000,0
|
|
20230824,175600,184555140,11000,11000,11000,11000,0
|
|
20230824,175500,184555140,11000,11000,11000,11000,0
|
|
20230824,175400,184555140,11000,11000,11000,11000,0
|
|
20230824,175300,184555140,11000,11000,11000,11000,0
|
|
20230824,175200,184555140,11000,11000,11000,11000,0
|
|
20230824,175100,184555140,11000,11000,11000,11000,0
|
|
20230824,175000,184555140,11000,11000,11000,11000,0
|
|
20230824,174900,184555140,11000,11000,11000,11000,0
|
|
20230824,174800,184555140,11000,11000,11000,11000,0
|
|
20230824,174700,184555140,11000,11000,11000,11000,0
|
|
20230824,174600,184555140,11000,11000,11000,11000,0
|
|
20230824,174500,184555140,11000,11000,11000,11000,0
|
|
20230824,174400,184555140,11000,11000,11000,11000,0
|
|
20230824,174300,184555140,11000,11000,11000,11000,0
|
|
20230824,174200,184555140,11000,11000,11000,11000,0
|
|
20230824,174100,184555140,11000,11000,11000,11000,0
|
|
20230824,174000,184555140,11000,11000,11000,11000,0
|
|
20230824,173900,184555140,11000,11000,11000,11000,0
|
|
20230824,173800,184555140,11000,11000,11000,11000,0
|
|
20230824,173700,184555140,11000,11000,11000,11000,0
|
|
20230824,173600,184555140,11000,11000,11000,11000,0
|
|
20230824,173500,184555140,11000,11000,11000,11000,0
|
|
20230824,173400,184555140,11000,11000,11000,11000,0
|
|
20230824,173300,184555140,11000,11000,11000,11000,0
|
|
20230824,173200,184555140,11000,11000,11000,11000,0
|
|
20230824,173100,184555140,11000,11000,11000,11000,833
|
|
20230824,173000,184555140,11000,11000,11000,11000,0
|
|
20230824,172900,184555140,11000,11000,11000,11000,0
|
|
20230824,172800,184555140,11000,11000,11000,11000,0
|
|
20230824,172700,184555140,11000,11000,11000,11000,0
|
|
20230824,172600,184555140,11000,11000,11000,11000,0
|
|
20230824,172500,184555140,11000,11000,11000,11000,0
|
|
20230824,172400,184555140,11000,11000,11000,11000,0
|
|
20230824,172300,184555140,11000,11000,11000,11000,0
|
|
20230824,172200,184555140,11000,11000,11000,11000,0
|
|
20230824,172100,184555140,11000,11000,11000,11000,0
|
|
20230824,172000,184555140,11000,11000,11000,11000,0
|
|
20230824,171900,184555140,11000,11000,11000,11000,0
|
|
20230824,171800,184555140,11000,11000,11000,11000,0
|
|
20230824,171700,184555140,11000,11000,11000,11000,0
|
|
20230824,171600,184555140,11000,11000,11000,11000,0
|
|
20230824,171500,184555140,11000,11000,11000,11000,0
|
|
20230824,171400,184555140,11000,11000,11000,11000,0
|
|
20230824,171300,184555140,11000,11000,11000,11000,0
|
|
20230824,171200,184555140,11000,11000,11000,11000,0
|
|
20230824,171100,184555140,11000,11000,11000,11000,0
|
|
20230824,171000,184555140,11000,11000,11000,11000,0
|
|
20230824,170900,184555140,11000,11000,11000,11000,0
|
|
20230824,170800,184555140,11000,11000,11000,11000,0
|
|
20230824,170700,184555140,11000,11000,11000,11000,0
|
|
20230824,170600,184555140,11000,11000,11000,11000,0
|
|
20230824,170500,184555140,11000,11000,11000,11000,0
|
|
20230824,170400,184555140,11000,11000,11000,11000,0
|
|
20230824,170300,184555140,11000,11000,11000,11000,0
|
|
20230824,170200,184555140,11000,11000,11000,11000,0
|
|
20230824,170100,184555140,11000,11000,11000,11000,833
|
|
20230824,170000,184555140,11000,11000,11000,11000,0
|
|
20230824,165900,184555140,11000,11000,11000,11000,0
|
|
20230824,165800,184555140,11000,11000,11000,11000,0
|
|
20230824,165700,184555140,11000,11000,11000,11000,0
|
|
20230824,165600,184555140,11000,11000,11000,11000,0
|
|
20230824,165500,184555140,11000,11000,11000,11000,0
|
|
20230824,165400,184555140,11000,11000,11000,11000,0
|
|
20230824,165300,184555140,11000,11000,11000,11000,0
|
|
20230824,165200,184555140,11000,11000,11000,11000,0
|
|
20230824,165100,184555140,11000,11000,11000,11000,0
|
|
20230824,165000,184555140,11000,11000,11000,11000,0
|
|
20230824,164900,184555140,11000,11000,11000,11000,0
|
|
20230824,164800,184555140,11000,11000,11000,11000,0
|
|
20230824,164700,184555140,11000,11000,11000,11000,0
|
|
20230824,164600,184555140,11000,11000,11000,11000,0
|
|
20230824,164500,184555140,11000,11000,11000,11000,0
|
|
20230824,164400,184555140,11000,11000,11000,11000,0
|
|
20230824,164300,184555140,11000,11000,11000,11000,0
|
|
20230824,164200,184555140,11000,11000,11000,11000,0
|
|
20230824,164100,184555140,11000,11000,11000,11000,0
|
|
20230824,164000,184555140,11000,11000,11000,11000,0
|
|
20230824,163900,184555140,11000,11000,11000,11000,0
|
|
20230824,163800,184555140,11000,11000,11000,11000,0
|
|
20230824,163700,184555140,11000,11000,11000,11000,0
|
|
20230824,163600,184555140,11000,11000,11000,11000,0
|
|
20230824,163500,184555140,11000,11000,11000,11000,0
|
|
20230824,163400,184555140,11000,11000,11000,11000,0
|
|
20230824,163300,184555140,11000,11000,11000,11000,0
|
|
20230824,163200,184555140,11000,11000,11000,11000,0
|
|
20230824,163100,184555140,11000,11000,11000,11000,833
|
|
20230824,163000,184555140,11000,11000,11000,11000,0
|
|
20230824,162900,184555140,11000,11000,11000,11000,0
|
|
20230824,162800,184555140,11000,11000,11000,11000,0
|
|
20230824,162700,184555140,11000,11000,11000,11000,0
|
|
20230824,162600,184555140,11000,11000,11000,11000,0
|
|
20230824,162500,184555140,11000,11000,11000,11000,0
|
|
20230824,162400,184555140,11000,11000,11000,11000,0
|
|
20230824,162300,184555140,11000,11000,11000,11000,0
|
|
20230824,162200,184555140,11000,11000,11000,11000,0
|
|
20230824,162100,184555140,11000,11000,11000,11000,0
|
|
20230824,162000,184555140,11000,11000,11000,11000,0
|
|
20230824,161900,184555140,11000,11000,11000,11000,0
|
|
20230824,161800,184555140,11000,11000,11000,11000,0
|
|
20230824,161700,184555140,11000,11000,11000,11000,0
|
|
20230824,161600,184555140,11000,11000,11000,11000,0
|
|
20230824,161500,184555140,11000,11000,11000,11000,0
|
|
20230824,161400,184555140,11000,11000,11000,11000,0
|
|
20230824,161300,184555140,11000,11000,11000,11000,0
|
|
20230824,161200,184555140,11000,11000,11000,11000,0
|
|
20230824,161100,184555140,11000,11000,11000,11000,0
|
|
20230824,161000,184555140,11000,11000,11000,11000,0
|
|
20230824,160900,184555140,11000,11000,11000,11000,0
|
|
20230824,160800,184555140,11000,11000,11000,11000,0
|
|
20230824,160700,184555140,11000,11000,11000,11000,0
|
|
20230824,160600,184555140,11000,11000,11000,11000,0
|
|
20230824,160500,184555140,11000,11000,11000,11000,0
|
|
20230824,160400,184555140,11000,11000,11000,11000,0
|
|
20230824,160300,184555140,11000,11000,11000,11000,0
|
|
20230824,160200,184555140,11000,11000,11000,11000,0
|
|
20230824,160100,184555140,11000,11000,11000,11000,833
|
|
20230824,160000,184555140,11000,11000,11000,11000,0
|
|
20230824,155900,184555140,11000,11000,11000,11000,0
|
|
20230824,155800,184555140,11000,11000,11000,11000,0
|
|
20230824,155700,184555140,11000,11000,11000,11000,0
|
|
20230824,155600,184555140,11000,11000,11000,11000,0
|
|
20230824,155500,184555140,11000,11000,11000,11000,0
|
|
20230824,155400,184555140,11000,11000,11000,11000,0
|
|
20230824,155300,184555140,11000,11000,11000,11000,0
|
|
20230824,155200,184555140,11000,11000,11000,11000,0
|
|
20230824,155100,184555140,11000,11000,11000,11000,0
|
|
20230824,155000,184555140,11000,11000,11000,11000,0
|
|
20230824,154900,184555140,11000,11000,11000,11000,0
|
|
20230824,154800,184555140,11000,11000,11000,11000,0
|
|
20230824,154700,184555140,11000,11000,11000,11000,0
|
|
20230824,154600,184555140,11000,11000,11000,11000,0
|
|
20230824,154500,184555140,11000,11000,11000,11000,0
|
|
20230824,154400,184555140,11000,11000,11000,11000,0
|
|
20230824,154300,184555140,11000,11000,11000,11000,0
|
|
20230824,154200,184555140,11000,11000,11000,11000,0
|
|
20230824,154100,184555140,11000,11000,11000,11000,0
|
|
20230824,154000,184555140,11000,11000,11000,11000,0
|
|
20230824,153900,184555140,11000,11000,11000,11000,0
|
|
20230824,153800,184555140,11000,11000,11000,11000,0
|
|
20230824,153700,184555140,11000,11000,11000,11000,0
|
|
20230824,153600,184555140,11000,11000,11000,11000,0
|
|
20230824,153500,184555140,11000,11000,11000,11000,0
|
|
20230824,153400,184555140,11000,11000,11000,11000,0
|
|
20230824,153300,184555140,11000,11000,11000,11000,0
|
|
20230824,153200,184555140,11000,11000,11000,11000,0
|
|
20230824,153100,184555140,11000,11000,11000,11000,833
|
|
20230824,153000,184555140,11000,11000,11000,11000,833
|
|
20230824,152900,175392140,11000,11000,11000,11000,0
|
|
20230824,152800,175392140,11000,11000,11000,11000,0
|
|
20230824,152700,175392140,11000,11000,11000,11000,0
|
|
20230824,152600,175392140,11000,11000,11000,11000,0
|
|
20230824,152500,175392140,11000,11000,11000,11000,0
|
|
20230824,152400,175392140,11000,11000,11000,11000,0
|
|
20230824,152300,175392140,11000,11000,11000,11000,0
|
|
20230824,152200,175392140,11000,11000,11000,11000,0
|
|
20230824,152100,175392140,11000,11000,11000,11000,0
|
|
20230824,152000,175392140,11000,11000,11000,11000,0
|
|
20230824,151900,175392140,11000,10960,11000,10960,253
|
|
20230824,151800,172618910,10960,10950,10960,10950,66
|
|
20230824,151700,171895560,10980,10960,10980,10960,119
|
|
20230824,151600,170591160,10960,10960,10960,10960,0
|
|
20230824,151500,170591160,10960,10960,10960,10960,0
|
|
20230824,151400,170591160,10960,10960,10960,10960,21
|
|
20230824,151300,170361000,10980,10980,10980,10980,41
|
|
20230824,151200,169910820,10980,10980,10980,10980,0
|
|
20230824,151100,169910820,10980,10980,10980,10980,0
|
|
20230824,151000,169910820,10980,10980,10980,10980,2
|
|
20230824,150900,169888860,11000,11000,11000,11000,0
|
|
20230824,150800,169888860,11000,11000,11000,11000,0
|
|
20230824,150700,169888860,11000,11000,11000,11000,0
|
|
20230824,150600,169888860,11000,11000,11000,11000,0
|
|
20230824,150500,169888860,11000,11000,11000,11000,0
|
|
20230824,150400,169888860,11000,11000,11000,11000,0
|
|
20230824,150300,169888860,11000,11000,11000,11000,2
|
|
20230824,150200,169866860,11000,10980,11000,10980,2
|
|
20230824,150100,169844880,11000,11000,11000,11000,0
|
|
20230824,150000,169844880,11000,10990,11000,10990,3
|
|
20230824,145900,169811900,10980,10980,10980,10980,0
|
|
20230824,145800,169811900,10980,10980,10980,10980,5
|
|
20230824,145700,169757000,11000,11000,11000,11000,0
|
|
20230824,145600,169757000,11000,11000,11000,11000,0
|
|
20230824,145500,169757000,11000,11000,11000,11000,0
|
|
20230824,145400,169757000,11000,10990,11000,10990,123
|
|
20230824,145300,168405220,10980,10980,10980,10980,0
|
|
20230824,145200,168405220,10980,10980,10980,10980,0
|
|
20230824,145100,168405220,10980,10980,10980,10980,50
|
|
20230824,145000,167856220,10980,10980,10980,10980,15
|
|
20230824,144900,167691520,10980,10990,10990,10980,105
|
|
20230824,144800,166538530,11000,11000,11000,11000,0
|
|
20230824,144700,166538530,11000,11000,11000,11000,0
|
|
20230824,144600,166538530,11000,11000,11000,11000,0
|
|
20230824,144500,166538530,11000,11000,11000,11000,0
|
|
20230824,144400,166538530,11000,11000,11000,11000,0
|
|
20230824,144300,166538530,11000,11000,11000,11000,0
|
|
20230824,144200,166538530,11000,11000,11000,11000,0
|
|
20230824,144100,166538530,11000,11000,11000,11000,0
|
|
20230824,144000,166538530,11000,11000,11000,11000,0
|
|
20230824,143900,166538530,11000,11000,11000,11000,0
|
|
20230824,143800,166538530,11000,11000,11000,11000,0
|
|
20230824,143700,166538530,11000,11000,11000,11000,0
|
|
20230824,143600,166538530,11000,11000,11000,11000,0
|
|
20230824,143500,166538530,11000,11000,11000,11000,0
|
|
20230824,143400,166538530,11000,11000,11000,11000,0
|
|
20230824,143300,166538530,11000,11000,11000,11000,0
|
|
20230824,143200,166538530,11000,11000,11000,11000,0
|
|
20230824,143100,166538530,11000,11000,11000,11000,0
|
|
20230824,143000,166538530,11000,11000,11000,11000,0
|
|
20230824,142900,166538530,11000,11000,11000,11000,1
|
|
20230824,142800,166527530,10980,10980,10980,10980,0
|
|
20230824,142700,166527530,10980,10990,10990,10980,207
|
|
20230824,142600,164254660,11000,11000,11000,11000,1
|
|
20230824,142500,164243660,10990,10990,10990,10990,0
|
|
20230824,142400,164243660,10990,10990,10990,10990,0
|
|
20230824,142300,164243660,10990,10990,10990,10990,0
|
|
20230824,142200,164243660,10990,10990,10990,10990,0
|
|
20230824,142100,164243660,10990,10990,10990,10990,0
|
|
20230824,142000,164243660,10990,10990,10990,10990,0
|
|
20230824,141900,164243660,10990,10990,10990,10990,233
|
|
20230824,141800,161682990,10990,10990,10990,10990,0
|
|
20230824,141700,161682990,10990,10990,10990,10990,0
|
|
20230824,141600,161682990,10990,10990,10990,10990,0
|
|
20230824,141500,161682990,10990,10990,10990,10990,100
|
|
20230824,141400,160583990,10990,10990,10990,10990,0
|
|
20230824,141300,160583990,10990,10990,10990,10990,100
|
|
20230824,141200,159484990,11010,11010,11010,11010,0
|
|
20230824,141100,159484990,11010,11010,11010,11010,1
|
|
20230824,141000,159473980,10990,10990,10990,10990,67
|
|
20230824,140900,158737650,10990,10990,10990,10990,0
|
|
20230824,140800,158737650,10990,10990,10990,10990,0
|
|
20230824,140700,158737650,10990,10990,10990,10990,0
|
|
20230824,140600,158737650,10990,10990,10990,10990,626
|
|
20230824,140500,151857910,10990,10990,10990,10990,97
|
|
20230824,140400,150791880,11000,11000,11000,11000,0
|
|
20230824,140300,150791880,11000,11000,11000,11000,0
|
|
20230824,140200,150791880,11000,11000,11000,11000,0
|
|
20230824,140100,150791880,11000,11000,11000,11000,0
|
|
20230824,140000,150791880,11000,11000,11000,11000,0
|
|
20230824,135900,150791880,11000,11000,11000,11000,0
|
|
20230824,135800,150791880,11000,11000,11000,11000,0
|
|
20230824,135700,150791880,11000,11000,11000,11000,0
|
|
20230824,135600,150791880,11000,11000,11000,11000,100
|
|
20230824,135500,149691880,11000,11000,11000,11000,0
|
|
20230824,135400,149691880,11000,11000,11000,11000,27
|
|
20230824,135300,149394880,11010,11010,11010,11010,1
|
|
20230824,135200,149383870,11020,11020,11020,11020,0
|
|
20230824,135100,149383870,11020,11000,11020,11000,500
|
|
20230824,135000,143877690,11000,11000,11000,11000,0
|
|
20230824,134900,143877690,11000,11010,11010,11000,29
|
|
20230824,134800,143558670,11010,11010,11010,11010,297
|
|
20230824,134700,140288700,10980,11010,11010,10980,650
|
|
20230824,134600,133135790,11010,11010,11010,11010,0
|
|
20230824,134500,133135790,11010,11010,11010,11000,61
|
|
20230824,134400,132464760,11000,10990,11000,10990,438
|
|
20230824,134300,127649040,10990,10990,10990,10990,8
|
|
20230824,134200,127561120,10980,10980,10980,10980,0
|
|
20230824,134100,127561120,10980,10980,10980,10980,28
|
|
20230824,134000,127253680,10980,10960,10980,10960,828
|
|
20230824,133900,118169680,10960,10960,10960,10960,0
|
|
20230824,133800,118169680,10960,10960,10960,10960,3
|
|
20230824,133700,118136800,10940,10940,10940,10940,0
|
|
20230824,133600,118136800,10940,10940,10940,10940,0
|
|
20230824,133500,118136800,10940,10940,10940,10940,17
|
|
20230824,133400,117950820,10950,10950,10950,10950,46
|
|
20230824,133300,117447120,10960,10960,10960,10960,0
|
|
20230824,133200,117447120,10960,10960,10960,10960,0
|
|
20230824,133100,117447120,10960,10960,10960,10950,521
|
|
20230824,133000,111737970,10980,10980,10980,10980,0
|
|
20230824,132900,111737970,10980,10980,10980,10980,0
|
|
20230824,132800,111737970,10980,10980,10980,10980,0
|
|
20230824,132700,111737970,10980,10980,10980,10980,0
|
|
20230824,132600,111737970,10980,10980,10980,10980,0
|
|
20230824,132500,111737970,10980,10980,10980,10980,0
|
|
20230824,132400,111737970,10980,10980,10980,10980,0
|
|
20230824,132300,111737970,10980,10980,10980,10980,0
|
|
20230824,132200,111737970,10980,10980,10980,10980,0
|
|
20230824,132100,111737970,10980,10980,10980,10980,0
|
|
20230824,132000,111737970,10980,10980,10980,10980,0
|
|
20230824,131900,111737970,10980,10980,10980,10980,0
|
|
20230824,131800,111737970,10980,10970,10980,10970,7
|
|
20230824,131700,111661170,10980,10980,10980,10980,0
|
|
20230824,131600,111661170,10980,10980,10980,10980,0
|
|
20230824,131500,111661170,10980,10980,10980,10980,0
|
|
20230824,131400,111661170,10980,10980,10980,10980,1
|
|
20230824,131300,111650190,10980,10980,10980,10980,0
|
|
20230824,131200,111650190,10980,10980,10980,10980,0
|
|
20230824,131100,111650190,10980,10980,10980,10980,0
|
|
20230824,131000,111650190,10980,10980,10980,10980,0
|
|
20230824,130900,111650190,10980,10980,10980,10980,0
|
|
20230824,130800,111650190,10980,10980,10980,10980,0
|
|
20230824,130700,111650190,10980,10980,10980,10980,0
|
|
20230824,130600,111650190,10980,10980,10980,10980,0
|
|
20230824,130500,111650190,10980,10980,10980,10980,0
|
|
20230824,130400,111650190,10980,10980,10980,10980,3
|
|
20230824,130300,111617250,10980,10980,10980,10980,0
|
|
20230824,130200,111617250,10980,10980,10980,10980,1
|
|
20230824,130100,111606270,10960,10960,10960,10960,0
|
|
20230824,130000,111606270,10960,10960,10960,10960,0
|
|
20230824,125900,111606270,10960,10960,10960,10960,0
|
|
20230824,125800,111606270,10960,10960,10960,10960,0
|
|
20230824,125700,111606270,10960,10960,10960,10960,0
|
|
20230824,125600,111606270,10960,10960,10960,10960,0
|
|
20230824,125500,111606270,10960,10960,10960,10960,1
|
|
20230824,125400,111595310,10970,10970,10970,10970,57
|
|
20230824,125300,110970020,10970,10970,10970,10970,0
|
|
20230824,125200,110970020,10970,10960,10970,10960,696
|
|
20230824,125100,103340660,10960,10960,10960,10960,0
|
|
20230824,125000,103340660,10960,10960,10960,10960,0
|
|
20230824,124900,103340660,10960,10960,10960,10960,0
|
|
20230824,124800,103340660,10960,10960,10960,10960,0
|
|
20230824,124700,103340660,10960,10960,10960,10960,0
|
|
20230824,124600,103340660,10960,10960,10960,10960,0
|
|
20230824,124500,103340660,10960,10960,10960,10960,0
|
|
20230824,124400,103340660,10960,10960,10960,10960,0
|
|
20230824,124300,103340660,10960,10960,10960,10960,0
|
|
20230824,124200,103340660,10960,10960,10960,10960,0
|
|
20230824,124100,103340660,10960,10960,10960,10960,0
|
|
20230824,124000,103340660,10960,10960,10960,10960,0
|
|
20230824,123900,103340660,10960,10930,10960,10930,16
|
|
20230824,123800,103165750,10930,10930,10930,10930,0
|
|
20230824,123700,103165750,10930,10930,10930,10930,0
|
|
20230824,123600,103165750,10930,10930,10930,10930,0
|
|
20230824,123500,103165750,10930,10930,10930,10930,0
|
|
20230824,123400,103165750,10930,10930,10930,10930,2
|
|
20230824,123300,103143890,10960,10960,10960,10960,0
|
|
20230824,123200,103143890,10960,10960,10960,10960,0
|
|
20230824,123100,103143890,10960,10960,10960,10960,0
|
|
20230824,123000,103143890,10960,10960,10960,10960,1
|
|
20230824,122900,103132930,10930,10930,10930,10930,20
|
|
20230824,122800,102914330,10960,10940,10960,10940,105
|
|
20230824,122700,101765590,10940,10940,10940,10940,0
|
|
20230824,122600,101765590,10940,10940,10940,10940,51
|
|
20230824,122500,101207650,10960,10960,10960,10960,0
|
|
20230824,122400,101207650,10960,10960,10960,10960,0
|
|
20230824,122300,101207650,10960,10960,10960,10960,0
|
|
20230824,122200,101207650,10960,10960,10960,10960,0
|
|
20230824,122100,101207650,10960,10960,10960,10960,1
|
|
20230824,122000,101196690,10940,10940,10940,10940,0
|
|
20230824,121900,101196690,10940,10940,10940,10940,0
|
|
20230824,121800,101196690,10940,10940,10940,10940,0
|
|
20230824,121700,101196690,10940,10940,10940,10940,1
|
|
20230824,121600,101185750,10950,10950,10950,10950,91
|
|
20230824,121500,100189300,10950,10950,10950,10950,0
|
|
20230824,121400,100189300,10950,10960,10960,10950,84
|
|
20230824,121300,99269480,10960,10960,10960,10960,1
|
|
20230824,121200,99258520,10920,10920,10920,10920,0
|
|
20230824,121100,99258520,10920,10920,10920,10920,0
|
|
20230824,121000,99258520,10920,10920,10920,10920,0
|
|
20230824,120900,99258520,10920,10920,10920,10920,89
|
|
20230824,120800,98286640,10960,10960,10960,10960,0
|
|
20230824,120700,98286640,10960,10960,10960,10960,0
|
|
20230824,120600,98286640,10960,10960,10960,10960,1
|
|
20230824,120500,98275680,10930,10930,10930,10930,0
|
|
20230824,120400,98275680,10930,10950,10950,10930,114
|
|
20230824,120300,97027660,10950,10950,10950,10950,0
|
|
20230824,120200,97027660,10950,10950,10950,10950,0
|
|
20230824,120100,97027660,10950,10950,10950,10950,0
|
|
20230824,120000,97027660,10950,10950,10950,10950,3
|
|
20230824,115900,96994810,10950,10950,10950,10950,0
|
|
20230824,115800,96994810,10950,10950,10950,10950,0
|
|
20230824,115700,96994810,10950,10950,10950,10950,0
|
|
20230824,115600,96994810,10950,10930,10950,10930,162
|
|
20230824,115500,95222750,10930,10930,10930,10930,0
|
|
20230824,115400,95222750,10930,10950,10950,10930,60
|
|
20230824,115300,94566580,10960,10960,10960,10960,0
|
|
20230824,115200,94566580,10960,10960,10960,10960,0
|
|
20230824,115100,94566580,10960,10960,10960,10960,0
|
|
20230824,115000,94566580,10960,10960,10960,10960,0
|
|
20230824,114900,94566580,10960,10960,10960,10960,0
|
|
20230824,114800,94566580,10960,10960,10960,10960,0
|
|
20230824,114700,94566580,10960,10960,10960,10960,0
|
|
20230824,114600,94566580,10960,10960,10960,10960,0
|
|
20230824,114500,94566580,10960,10960,10960,10960,0
|
|
20230824,114400,94566580,10960,10960,10960,10960,0
|
|
20230824,114300,94566580,10960,10960,10960,10960,0
|
|
20230824,114200,94566580,10960,10960,10960,10960,0
|
|
20230824,114100,94566580,10960,10960,10960,10960,0
|
|
20230824,114000,94566580,10960,10960,10960,10960,0
|
|
20230824,113900,94566580,10960,10960,10960,10960,0
|
|
20230824,113800,94566580,10960,10960,10960,10960,0
|
|
20230824,113700,94566580,10960,10960,10960,10960,0
|
|
20230824,113600,94566580,10960,10960,10960,10960,0
|
|
20230824,113500,94566580,10960,10960,10960,10960,0
|
|
20230824,113400,94566580,10960,10960,10960,10960,0
|
|
20230824,113300,94566580,10960,10960,10960,10960,0
|
|
20230824,113200,94566580,10960,10950,10960,10950,20
|
|
20230824,113100,94347570,10950,10950,10950,10950,0
|
|
20230824,113000,94347570,10950,10950,10950,10950,0
|
|
20230824,112900,94347570,10950,10950,10950,10950,0
|
|
20230824,112800,94347570,10950,10950,10950,10950,18
|
|
20230824,112700,94150470,10950,10950,10950,10950,0
|
|
20230824,112600,94150470,10950,10950,10950,10950,0
|
|
20230824,112500,94150470,10950,10950,10950,10950,0
|
|
20230824,112400,94150470,10950,10950,10950,10950,1
|
|
20230824,112300,94139520,10950,10950,10950,10950,5
|
|
20230824,112200,94084770,10950,10950,10950,10950,0
|
|
20230824,112100,94084770,10950,10950,10950,10950,0
|
|
20230824,112000,94084770,10950,10950,10950,10950,182
|
|
20230824,111900,92091870,10950,10950,10950,10950,0
|
|
20230824,111800,92091870,10950,10950,10950,10950,0
|
|
20230824,111700,92091870,10950,10950,10950,10950,0
|
|
20230824,111600,92091870,10950,10950,10950,10950,0
|
|
20230824,111500,92091870,10950,10950,10950,10950,2
|
|
20230824,111400,92069970,10940,10940,10940,10940,23
|
|
20230824,111300,91818350,10950,10950,10950,10950,0
|
|
20230824,111200,91818350,10950,10950,10950,10950,0
|
|
20230824,111100,91818350,10950,10950,10950,10950,1
|
|
20230824,111000,91807400,10960,10960,10960,10960,1
|
|
20230824,110900,91796440,10950,10950,10950,10950,20
|
|
20230824,110800,91577440,10950,10950,10950,10950,0
|
|
20230824,110700,91577440,10950,10950,10950,10950,2
|
|
20230824,110600,91555540,10960,10960,10960,10960,0
|
|
20230824,110500,91555540,10960,10960,10960,10960,47
|
|
20230824,110400,91040420,10960,10960,10960,10960,375
|
|
20230824,110300,86930420,10970,10970,10970,10970,0
|
|
20230824,110200,86930420,10970,10970,10970,10970,0
|
|
20230824,110100,86930420,10970,10970,10970,10970,120
|
|
20230824,110000,85614020,10970,10970,10970,10970,1
|
|
20230824,105900,85603050,10950,10950,10950,10950,17
|
|
20230824,105800,85416900,10960,10960,10960,10960,0
|
|
20230824,105700,85416900,10960,10960,10960,10960,0
|
|
20230824,105600,85416900,10960,10960,10960,10960,0
|
|
20230824,105500,85416900,10960,10960,10960,10960,0
|
|
20230824,105400,85416900,10960,10960,10960,10960,0
|
|
20230824,105300,85416900,10960,10960,10960,10960,0
|
|
20230824,105200,85416900,10960,10960,10960,10960,0
|
|
20230824,105100,85416900,10960,10960,10960,10960,170
|
|
20230824,105000,83553700,10940,10940,10940,10940,0
|
|
20230824,104900,83553700,10940,10940,10940,10940,24
|
|
20230824,104800,83291140,10960,10960,10960,10960,1100
|
|
20230824,104700,71235140,10960,10930,10960,10930,510
|
|
20230824,104600,65649660,10940,10950,10950,10940,6
|
|
20230824,104500,65584010,10950,10940,10950,10940,107
|
|
20230824,104400,64413420,10940,10940,10940,10940,0
|
|
20230824,104300,64413420,10940,10940,10940,10940,4
|
|
20230824,104200,64369660,10940,10940,10940,10940,68
|
|
20230824,104100,63625740,10930,10930,10930,10930,63
|
|
20230824,104000,62937150,10930,10930,10930,10930,0
|
|
20230824,103900,62937150,10930,10930,10930,10930,209
|
|
20230824,103800,60652780,10930,10930,10930,10930,0
|
|
20230824,103700,60652780,10930,10930,10930,10930,0
|
|
20230824,103600,60652780,10930,10920,10930,10920,101
|
|
20230824,103500,59549850,10920,10920,10920,10920,0
|
|
20230824,103400,59549850,10920,10920,10920,10920,1
|
|
20230824,103300,59538930,10920,10920,10920,10920,0
|
|
20230824,103200,59538930,10920,10920,10920,10920,0
|
|
20230824,103100,59538930,10920,10920,10920,10920,0
|
|
20230824,103000,59538930,10920,10920,10920,10920,2
|
|
20230824,102900,59517090,10920,10920,10920,10920,0
|
|
20230824,102800,59517090,10920,10920,10920,10920,0
|
|
20230824,102700,59517090,10920,10920,10920,10920,0
|
|
20230824,102600,59517090,10920,10920,10920,10920,0
|
|
20230824,102500,59517090,10920,10920,10920,10920,0
|
|
20230824,102400,59517090,10920,10920,10920,10920,0
|
|
20230824,102300,59517090,10920,10920,10920,10920,1
|
|
20230824,102200,59506170,10900,10900,10900,10900,0
|
|
20230824,102100,59506170,10900,10900,10900,10900,263
|
|
20230824,102000,56639470,10920,10920,10920,10920,1
|
|
20230824,101900,56628550,10910,10920,10920,10910,21
|
|
20230824,101800,56399240,10930,10930,10930,10930,0
|
|
20230824,101700,56399240,10930,10930,10930,10930,0
|
|
20230824,101600,56399240,10930,10930,10930,10930,0
|
|
20230824,101500,56399240,10930,10930,10930,10930,0
|
|
20230824,101400,56399240,10930,10930,10930,10930,1
|
|
20230824,101300,56388310,10930,10930,10930,10930,2
|
|
20230824,101200,56366450,10910,10910,10910,10910,0
|
|
20230824,101100,56366450,10910,10910,10910,10910,0
|
|
20230824,101000,56366450,10910,10930,10930,10910,90
|
|
20230824,100900,55383300,10930,10930,10930,10930,0
|
|
20230824,100800,55383300,10930,10930,10930,10930,0
|
|
20230824,100700,55383300,10930,10930,10930,10930,0
|
|
20230824,100600,55383300,10930,10930,10930,10930,0
|
|
20230824,100500,55383300,10930,10930,10930,10930,1
|
|
20230824,100400,55372370,10930,10930,10930,10930,0
|
|
20230824,100300,55372370,10930,10910,10930,10900,1439
|
|
20230824,100200,39662390,10910,10910,10910,10910,0
|
|
20230824,100100,39662390,10910,10910,10910,10910,0
|
|
20230824,100000,39662390,10910,10910,10910,10910,12
|
|
20230824,095900,39531470,10910,10910,10910,10910,0
|
|
20230824,095800,39531470,10910,10910,10910,10910,0
|
|
20230824,095700,39531470,10910,10910,10910,10910,0
|
|
20230824,095600,39531470,10910,10910,10910,10910,0
|
|
20230824,095500,39531470,10910,10910,10910,10910,0
|
|
20230824,095400,39531470,10910,10910,10910,10910,1
|
|
20230824,095300,39520560,10870,10860,10870,10860,16
|
|
20230824,095200,39346700,10850,10850,10850,10850,100
|
|
20230824,095100,38261700,10860,10860,10860,10860,311
|
|
20230824,095000,34884240,10860,10860,10860,10860,0
|
|
20230824,094900,34884240,10860,10860,10860,10860,313
|
|
20230824,094800,31485060,10870,10870,10870,10870,370
|
|
20230824,094700,27463160,10880,10880,10880,10880,0
|
|
20230824,094600,27463160,10880,10890,10890,10880,300
|
|
20230824,094500,24198560,10890,10890,10890,10890,200
|
|
20230824,094400,22020560,10900,10900,10900,10900,0
|
|
20230824,094300,22020560,10900,10900,10900,10900,0
|
|
20230824,094200,22020560,10900,10900,10900,10900,0
|
|
20230824,094100,22020560,10900,10900,10900,10900,0
|
|
20230824,094000,22020560,10900,10910,10910,10900,400
|
|
20230824,093900,17660300,10960,10930,10960,10910,250
|
|
20230824,093800,14929760,10960,10960,10960,10960,0
|
|
20230824,093700,14929760,10960,10940,10960,10940,222
|
|
20230824,093600,12501020,10950,10950,10950,10950,0
|
|
20230824,093500,12501020,10950,10950,10950,10950,0
|
|
20230824,093400,12501020,10950,10950,10950,10950,0
|
|
20230824,093300,12501020,10950,10950,10950,10950,1
|
|
20230824,093200,12490070,10960,10960,10960,10960,0
|
|
20230824,093100,12490070,10960,10960,10960,10960,1
|
|
20230824,093000,12479110,10970,10970,10970,10970,4
|
|
20230824,092900,12435230,10970,10970,10970,10970,0
|
|
20230824,092800,12435230,10970,10970,10970,10970,0
|
|
20230824,092700,12435230,10970,10950,10970,10950,3
|
|
20230824,092600,12402340,10960,10960,10960,10960,51
|
|
20230824,092500,11843380,10990,10990,10990,10990,0
|
|
20230824,092400,11843380,10990,10990,10990,10990,0
|
|
20230824,092300,11843380,10990,10990,10990,10990,0
|
|
20230824,092200,11843380,10990,10990,10990,10990,0
|
|
20230824,092100,11843380,10990,10990,10990,10990,0
|
|
20230824,092000,11843380,10990,10990,10990,10990,0
|
|
20230824,091900,11843380,10990,10990,10990,10990,1
|
|
20230824,091800,11832390,10920,10920,10920,10920,0
|
|
20230824,091700,11832390,10920,10920,10920,10920,200
|
|
20230824,091600,9648390,10920,10950,10950,10920,238
|
|
20230824,091500,7048080,10990,10990,10990,10990,3
|
|
20230824,091400,7015110,10990,10990,10990,10990,0
|
|
20230824,091300,7015110,10990,10950,10990,10950,2
|
|
20230824,091200,6993170,10930,10930,10930,10930,0
|
|
20230824,091100,6993170,10930,10930,10930,10930,0
|
|
20230824,091000,6993170,10930,11000,11000,10930,122
|
|
20230824,090900,5658870,11000,11000,11000,11000,0
|
|
20230824,090800,5658870,11000,11000,11000,11000,0
|
|
20230824,090700,5658870,11000,11000,11000,11000,0
|
|
20230824,090600,5658870,11000,11000,11000,11000,0
|
|
20230824,090500,5658870,11000,11000,11000,11000,1
|
|
20230824,090400,5647870,11010,11010,11010,11010,0
|
|
20230824,090300,5647870,11010,11010,11010,11010,0
|
|
20230824,090200,5647870,11010,11010,11010,11010,1
|
|
20230824,090100,5636860,10940,10950,10950,10930,56
|
|
20230824,090000,5024220,10980,10960,11070,10960,457
|