617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,191400,511546870,18800,18800,18800,18800,618
|
|
20230925,191300,511546870,18800,18800,18800,18800,0
|
|
20230925,191200,511546870,18800,18800,18800,18800,0
|
|
20230925,191100,511546870,18800,18800,18800,18800,0
|
|
20230925,191000,511546870,18800,18800,18800,18800,0
|
|
20230925,190900,511546870,18800,18800,18800,18800,0
|
|
20230925,190800,511546870,18800,18800,18800,18800,0
|
|
20230925,190700,511546870,18800,18800,18800,18800,0
|
|
20230925,190600,511546870,18800,18800,18800,18800,0
|
|
20230925,190500,511546870,18800,18800,18800,18800,0
|
|
20230925,190400,511546870,18800,18800,18800,18800,0
|
|
20230925,190300,511546870,18800,18800,18800,18800,0
|
|
20230925,190200,511546870,18800,18800,18800,18800,0
|
|
20230925,190100,511546870,18800,18800,18800,18800,0
|
|
20230925,190000,511546870,18800,18800,18800,18800,0
|
|
20230925,185900,511546870,18800,18800,18800,18800,0
|
|
20230925,185800,511546870,18800,18800,18800,18800,0
|
|
20230925,185700,511546870,18800,18800,18800,18800,0
|
|
20230925,185600,511546870,18800,18800,18800,18800,0
|
|
20230925,185500,511546870,18800,18800,18800,18800,0
|
|
20230925,185400,511546870,18800,18800,18800,18800,0
|
|
20230925,185300,511546870,18800,18800,18800,18800,0
|
|
20230925,185200,511546870,18800,18800,18800,18800,0
|
|
20230925,185100,511546870,18800,18800,18800,18800,0
|
|
20230925,185000,511546870,18800,18800,18800,18800,0
|
|
20230925,184900,511546870,18800,18800,18800,18800,0
|
|
20230925,184800,511546870,18800,18800,18800,18800,0
|
|
20230925,184700,511546870,18800,18800,18800,18800,0
|
|
20230925,184600,511546870,18800,18800,18800,18800,0
|
|
20230925,184500,511546870,18800,18800,18800,18800,0
|
|
20230925,184400,511546870,18800,18800,18800,18800,618
|
|
20230925,184300,511546870,18800,18800,18800,18800,0
|
|
20230925,184200,511546870,18800,18800,18800,18800,0
|
|
20230925,184100,511546870,18800,18800,18800,18800,0
|
|
20230925,184000,511546870,18800,18800,18800,18800,0
|
|
20230925,183900,511546870,18800,18800,18800,18800,0
|
|
20230925,183800,511546870,18800,18800,18800,18800,0
|
|
20230925,183700,511546870,18800,18800,18800,18800,0
|
|
20230925,183600,511546870,18800,18800,18800,18800,0
|
|
20230925,183500,511546870,18800,18800,18800,18800,0
|
|
20230925,183400,511546870,18800,18800,18800,18800,0
|
|
20230925,183300,511546870,18800,18800,18800,18800,0
|
|
20230925,183200,511546870,18800,18800,18800,18800,0
|
|
20230925,183100,511546870,18800,18800,18800,18800,0
|
|
20230925,183000,511546870,18800,18800,18800,18800,0
|
|
20230925,182900,511546870,18800,18800,18800,18800,0
|
|
20230925,182800,511546870,18800,18800,18800,18800,0
|
|
20230925,182700,511546870,18800,18800,18800,18800,0
|
|
20230925,182600,511546870,18800,18800,18800,18800,0
|
|
20230925,182500,511546870,18800,18800,18800,18800,0
|
|
20230925,182400,511546870,18800,18800,18800,18800,0
|
|
20230925,182300,511546870,18800,18800,18800,18800,0
|
|
20230925,182200,511546870,18800,18800,18800,18800,0
|
|
20230925,182100,511546870,18800,18800,18800,18800,0
|
|
20230925,182000,511546870,18800,18800,18800,18800,0
|
|
20230925,181900,511546870,18800,18800,18800,18800,0
|
|
20230925,181800,511546870,18800,18800,18800,18800,0
|
|
20230925,181700,511546870,18800,18800,18800,18800,0
|
|
20230925,181600,511546870,18800,18800,18800,18800,0
|
|
20230925,181500,511546870,18800,18800,18800,18800,0
|
|
20230925,181400,511546870,18800,18800,18800,18800,618
|
|
20230925,181300,511546870,18800,18800,18800,18800,0
|
|
20230925,181200,511546870,18800,18800,18800,18800,0
|
|
20230925,181100,511546870,18800,18800,18800,18800,0
|
|
20230925,181000,511546870,18800,18800,18800,18800,0
|
|
20230925,180900,511546870,18800,18800,18800,18800,0
|
|
20230925,180800,511546870,18800,18800,18800,18800,0
|
|
20230925,180700,511546870,18800,18800,18800,18800,0
|
|
20230925,180600,511546870,18800,18800,18800,18800,0
|
|
20230925,180500,511546870,18800,18800,18800,18800,0
|
|
20230925,180400,511546870,18800,18800,18800,18800,0
|
|
20230925,180300,511546870,18800,18800,18800,18800,0
|
|
20230925,180200,511546870,18800,18800,18800,18800,0
|
|
20230925,180100,511546870,18800,18800,18800,18800,0
|
|
20230925,180000,511546870,18800,18800,18800,18800,0
|
|
20230925,175900,511546870,18800,18800,18800,18800,0
|
|
20230925,175800,511546870,18800,18800,18800,18800,0
|
|
20230925,175700,511546870,18800,18800,18800,18800,0
|
|
20230925,175600,511546870,18800,18800,18800,18800,0
|
|
20230925,175500,511546870,18800,18800,18800,18800,0
|
|
20230925,175400,511546870,18800,18800,18800,18800,0
|
|
20230925,175300,511546870,18800,18800,18800,18800,0
|
|
20230925,175200,511546870,18800,18800,18800,18800,0
|
|
20230925,175100,511546870,18800,18800,18800,18800,0
|
|
20230925,175000,511546870,18800,18800,18800,18800,0
|
|
20230925,174900,511546870,18800,18800,18800,18800,0
|
|
20230925,174800,511546870,18800,18800,18800,18800,0
|
|
20230925,174700,511546870,18800,18800,18800,18800,0
|
|
20230925,174600,511546870,18800,18800,18800,18800,0
|
|
20230925,174500,511546870,18800,18800,18800,18800,0
|
|
20230925,174400,511546870,18800,18800,18800,18800,618
|
|
20230925,174300,511546870,18800,18800,18800,18800,0
|
|
20230925,174200,511546870,18800,18800,18800,18800,0
|
|
20230925,174100,511546870,18800,18800,18800,18800,0
|
|
20230925,174000,511546870,18800,18800,18800,18800,0
|
|
20230925,173900,511546870,18800,18800,18800,18800,0
|
|
20230925,173800,511546870,18800,18800,18800,18800,0
|
|
20230925,173700,511546870,18800,18800,18800,18800,0
|
|
20230925,173600,511546870,18800,18800,18800,18800,0
|
|
20230925,173500,511546870,18800,18800,18800,18800,0
|
|
20230925,173400,511546870,18800,18800,18800,18800,0
|
|
20230925,173300,511546870,18800,18800,18800,18800,0
|
|
20230925,173200,511546870,18800,18800,18800,18800,0
|
|
20230925,173100,511546870,18800,18800,18800,18800,0
|
|
20230925,173000,511546870,18800,18800,18800,18800,0
|
|
20230925,172900,511546870,18800,18800,18800,18800,0
|
|
20230925,172800,511546870,18800,18800,18800,18800,0
|
|
20230925,172700,511546870,18800,18800,18800,18800,0
|
|
20230925,172600,511546870,18800,18800,18800,18800,0
|
|
20230925,172500,511546870,18800,18800,18800,18800,0
|
|
20230925,172400,511546870,18800,18800,18800,18800,0
|
|
20230925,172300,511546870,18800,18800,18800,18800,0
|
|
20230925,172200,511546870,18800,18800,18800,18800,0
|
|
20230925,172100,511546870,18800,18800,18800,18800,0
|
|
20230925,172000,511546870,18800,18800,18800,18800,0
|
|
20230925,171900,511546870,18800,18800,18800,18800,0
|
|
20230925,171800,511546870,18800,18800,18800,18800,0
|
|
20230925,171700,511546870,18800,18800,18800,18800,0
|
|
20230925,171600,511546870,18800,18800,18800,18800,0
|
|
20230925,171500,511546870,18800,18800,18800,18800,0
|
|
20230925,171400,511546870,18800,18800,18800,18800,618
|
|
20230925,171300,511546870,18800,18800,18800,18800,0
|
|
20230925,171200,511546870,18800,18800,18800,18800,0
|
|
20230925,171100,511546870,18800,18800,18800,18800,0
|
|
20230925,171000,511546870,18800,18800,18800,18800,0
|
|
20230925,170900,511546870,18800,18800,18800,18800,0
|
|
20230925,170800,511546870,18800,18800,18800,18800,0
|
|
20230925,170700,511546870,18800,18800,18800,18800,0
|
|
20230925,170600,511546870,18800,18800,18800,18800,0
|
|
20230925,170500,511546870,18800,18800,18800,18800,0
|
|
20230925,170400,511546870,18800,18800,18800,18800,0
|
|
20230925,170300,511546870,18800,18800,18800,18800,0
|
|
20230925,170200,511546870,18800,18800,18800,18800,0
|
|
20230925,170100,511546870,18800,18800,18800,18800,0
|
|
20230925,170000,511546870,18800,18800,18800,18800,0
|
|
20230925,165900,511546870,18800,18800,18800,18800,0
|
|
20230925,165800,511546870,18800,18800,18800,18800,0
|
|
20230925,165700,511546870,18800,18800,18800,18800,0
|
|
20230925,165600,511546870,18800,18800,18800,18800,0
|
|
20230925,165500,511546870,18800,18800,18800,18800,0
|
|
20230925,165400,511546870,18800,18800,18800,18800,0
|
|
20230925,165300,511546870,18800,18800,18800,18800,0
|
|
20230925,165200,511546870,18800,18800,18800,18800,0
|
|
20230925,165100,511546870,18800,18800,18800,18800,0
|
|
20230925,165000,511546870,18800,18800,18800,18800,0
|
|
20230925,164900,511546870,18800,18800,18800,18800,0
|
|
20230925,164800,511546870,18800,18800,18800,18800,0
|
|
20230925,164700,511546870,18800,18800,18800,18800,0
|
|
20230925,164600,511546870,18800,18800,18800,18800,0
|
|
20230925,164500,511546870,18800,18800,18800,18800,0
|
|
20230925,164400,511546870,18800,18800,18800,18800,618
|
|
20230925,164300,511546870,18800,18800,18800,18800,0
|
|
20230925,164200,511546870,18800,18800,18800,18800,0
|
|
20230925,164100,511546870,18800,18800,18800,18800,0
|
|
20230925,164000,511546870,18800,18800,18800,18800,0
|
|
20230925,163900,511546870,18800,18800,18800,18800,0
|
|
20230925,163800,511546870,18800,18800,18800,18800,0
|
|
20230925,163700,511546870,18800,18800,18800,18800,0
|
|
20230925,163600,511546870,18800,18800,18800,18800,0
|
|
20230925,163500,511546870,18800,18800,18800,18800,0
|
|
20230925,163400,511546870,18800,18800,18800,18800,0
|
|
20230925,163300,511546870,18800,18800,18800,18800,0
|
|
20230925,163200,511546870,18800,18800,18800,18800,0
|
|
20230925,163100,511546870,18800,18800,18800,18800,0
|
|
20230925,163000,511546870,18800,18800,18800,18800,0
|
|
20230925,162900,511546870,18800,18800,18800,18800,0
|
|
20230925,162800,511546870,18800,18800,18800,18800,0
|
|
20230925,162700,511546870,18800,18800,18800,18800,0
|
|
20230925,162600,511546870,18800,18800,18800,18800,0
|
|
20230925,162500,511546870,18800,18800,18800,18800,0
|
|
20230925,162400,511546870,18800,18800,18800,18800,0
|
|
20230925,162300,511546870,18800,18800,18800,18800,0
|
|
20230925,162200,511546870,18800,18800,18800,18800,0
|
|
20230925,162100,511546870,18800,18800,18800,18800,0
|
|
20230925,162000,511546870,18800,18800,18800,18800,0
|
|
20230925,161900,511546870,18800,18800,18800,18800,0
|
|
20230925,161800,511546870,18800,18800,18800,18800,0
|
|
20230925,161700,511546870,18800,18800,18800,18800,0
|
|
20230925,161600,511546870,18800,18800,18800,18800,0
|
|
20230925,161500,511546870,18800,18800,18800,18800,0
|
|
20230925,161400,511546870,18800,18800,18800,18800,618
|
|
20230925,161300,511546870,18800,18800,18800,18800,0
|
|
20230925,161200,511546870,18800,18800,18800,18800,0
|
|
20230925,161100,511546870,18800,18800,18800,18800,0
|
|
20230925,161000,511546870,18800,18800,18800,18800,0
|
|
20230925,160900,511546870,18800,18800,18800,18800,0
|
|
20230925,160800,511546870,18800,18800,18800,18800,0
|
|
20230925,160700,511546870,18800,18800,18800,18800,0
|
|
20230925,160600,511546870,18800,18800,18800,18800,0
|
|
20230925,160500,511546870,18800,18800,18800,18800,0
|
|
20230925,160400,511546870,18800,18800,18800,18800,0
|
|
20230925,160300,511546870,18800,18800,18800,18800,0
|
|
20230925,160200,511546870,18800,18800,18800,18800,0
|
|
20230925,160100,511546870,18800,18800,18800,18800,0
|
|
20230925,160000,511546870,18800,18800,18800,18800,0
|
|
20230925,155900,511546870,18800,18800,18800,18800,0
|
|
20230925,155800,511546870,18800,18800,18800,18800,0
|
|
20230925,155700,511546870,18800,18800,18800,18800,0
|
|
20230925,155600,511546870,18800,18800,18800,18800,0
|
|
20230925,155500,511546870,18800,18800,18800,18800,0
|
|
20230925,155400,511546870,18800,18800,18800,18800,0
|
|
20230925,155300,511546870,18800,18800,18800,18800,0
|
|
20230925,155200,511546870,18800,18800,18800,18800,0
|
|
20230925,155100,511546870,18800,18800,18800,18800,0
|
|
20230925,155000,511546870,18800,18800,18800,18800,0
|
|
20230925,154900,511546870,18800,18800,18800,18800,0
|
|
20230925,154800,511546870,18800,18800,18800,18800,0
|
|
20230925,154700,511546870,18800,18800,18800,18800,0
|
|
20230925,154600,511546870,18800,18800,18800,18800,0
|
|
20230925,154500,511546870,18800,18800,18800,18800,0
|
|
20230925,154400,511546870,18800,18800,18800,18800,618
|
|
20230925,154300,511546870,18800,18800,18800,18800,0
|
|
20230925,154200,511546870,18800,18800,18800,18800,0
|
|
20230925,154100,511546870,18800,18800,18800,18800,0
|
|
20230925,154000,511546870,18800,18800,18800,18800,0
|
|
20230925,153900,511546870,18800,18800,18800,18800,0
|
|
20230925,153800,511546870,18800,18800,18800,18800,0
|
|
20230925,153700,511546870,18800,18800,18800,18800,0
|
|
20230925,153600,511546870,18800,18800,18800,18800,0
|
|
20230925,153500,511546870,18800,18800,18800,18800,0
|
|
20230925,153400,511546870,18800,18800,18800,18800,0
|
|
20230925,153300,511546870,18800,18800,18800,18800,0
|
|
20230925,153200,511546870,18800,18800,18800,18800,0
|
|
20230925,153100,511546870,18800,18800,18800,18800,0
|
|
20230925,153000,511546870,18800,18800,18800,18800,618
|
|
20230925,152900,499928470,18750,18750,18750,18750,0
|
|
20230925,152800,499928470,18750,18750,18750,18750,0
|
|
20230925,152700,499928470,18750,18750,18750,18750,0
|
|
20230925,152600,499928470,18750,18750,18750,18750,0
|
|
20230925,152500,499928470,18750,18750,18750,18750,0
|
|
20230925,152400,499928470,18750,18750,18750,18750,0
|
|
20230925,152300,499928470,18750,18750,18750,18750,0
|
|
20230925,152200,499928470,18750,18750,18750,18750,0
|
|
20230925,152100,499928470,18750,18750,18750,18750,0
|
|
20230925,152000,499928470,18750,18750,18750,18750,0
|
|
20230925,151900,499928470,18750,18760,18760,18750,540
|
|
20230925,151800,489802140,18760,18760,18760,18760,150
|
|
20230925,151700,486988140,18760,18800,18800,18760,12
|
|
20230925,151600,486762940,18800,18760,18800,18760,132
|
|
20230925,151500,484286220,18760,18760,18760,18760,6
|
|
20230925,151400,484173660,18760,18800,18800,18760,146
|
|
20230925,151300,481431930,18850,18850,18850,18850,4
|
|
20230925,151200,481356530,18800,18800,18800,18800,77
|
|
20230925,151100,479908930,18760,18800,18800,18760,31
|
|
20230925,151000,479327300,18800,18800,18800,18770,9
|
|
20230925,150900,479158130,18770,18770,18770,18760,226
|
|
20230925,150800,474916410,18770,18790,18790,18770,807
|
|
20230925,150700,459766080,18790,18800,18800,18790,196
|
|
20230925,150600,456083230,18800,18800,18800,18800,0
|
|
20230925,150500,456083230,18800,18800,18800,18800,1
|
|
20230925,150400,456064430,18800,18800,18800,18800,153
|
|
20230925,150300,453188030,18800,18800,18800,18800,20
|
|
20230925,150200,452812030,18800,18800,18800,18800,0
|
|
20230925,150100,452812030,18800,18800,18800,18800,0
|
|
20230925,150000,452812030,18800,18800,18800,18800,70
|
|
20230925,145900,451496030,18800,18800,18800,18800,0
|
|
20230925,145800,451496030,18800,18800,18800,18800,8
|
|
20230925,145700,451345630,18800,18800,18800,18800,0
|
|
20230925,145600,451345630,18800,18800,18800,18800,50
|
|
20230925,145500,450405630,18800,18800,18800,18800,85
|
|
20230925,145400,448807630,18810,18810,18810,18810,4
|
|
20230925,145300,448732390,18800,18800,18800,18800,0
|
|
20230925,145200,448732390,18800,18800,18800,18800,0
|
|
20230925,145100,448732390,18800,18800,18800,18800,0
|
|
20230925,145000,448732390,18800,18810,18810,18800,180
|
|
20230925,144900,445347390,18800,18800,18800,18800,0
|
|
20230925,144800,445347390,18800,18800,18800,18800,0
|
|
20230925,144700,445347390,18800,18800,18800,18800,0
|
|
20230925,144600,445347390,18800,18800,18800,18800,24
|
|
20230925,144500,444896190,18840,18840,18840,18840,0
|
|
20230925,144400,444896190,18840,18840,18840,18840,0
|
|
20230925,144300,444896190,18840,18840,18840,18840,0
|
|
20230925,144200,444896190,18840,18840,18840,18840,1
|
|
20230925,144100,444877350,18860,18860,18860,18860,1
|
|
20230925,144000,444858490,18800,18800,18800,18800,4
|
|
20230925,143900,444783290,18800,18800,18800,18800,90
|
|
20230925,143800,443091290,18800,18810,18810,18800,279
|
|
20230925,143700,437845500,18810,18810,18810,18810,53
|
|
20230925,143600,436848570,18800,18800,18800,18800,6
|
|
20230925,143500,436735770,18800,18800,18800,18800,18
|
|
20230925,143400,436397370,18800,18800,18810,18800,57
|
|
20230925,143300,435325750,18860,18860,18860,18860,0
|
|
20230925,143200,435325750,18860,18800,18860,18800,35
|
|
20230925,143100,434667090,18800,18800,18800,18800,0
|
|
20230925,143000,434667090,18800,18800,18800,18800,0
|
|
20230925,142900,434667090,18800,18800,18800,18800,40
|
|
20230925,142800,433915090,18800,18800,18800,18800,0
|
|
20230925,142700,433915090,18800,18800,18800,18800,0
|
|
20230925,142600,433915090,18800,18800,18800,18800,0
|
|
20230925,142500,433915090,18800,18800,18800,18800,0
|
|
20230925,142400,433915090,18800,18800,18800,18800,0
|
|
20230925,142300,433915090,18800,18800,18800,18800,0
|
|
20230925,142200,433915090,18800,18800,18800,18800,100
|
|
20230925,142100,432035090,18800,18800,18800,18800,381
|
|
20230925,142000,424872290,18800,18800,18800,18800,0
|
|
20230925,141900,424872290,18800,18800,18800,18800,0
|
|
20230925,141800,424872290,18800,18810,18810,18800,135
|
|
20230925,141700,422334280,18800,18800,18800,18800,0
|
|
20230925,141600,422334280,18800,18800,18800,18800,0
|
|
20230925,141500,422334280,18800,18840,18840,18800,1527
|
|
20230925,141400,393597010,18850,18860,18860,18850,159
|
|
20230925,141300,390599830,18880,18880,18880,18880,0
|
|
20230925,141200,390599830,18880,18880,18880,18880,0
|
|
20230925,141100,390599830,18880,18880,18880,18880,0
|
|
20230925,141000,390599830,18880,18880,18880,18880,0
|
|
20230925,140900,390599830,18880,18880,18880,18880,0
|
|
20230925,140800,390599830,18880,18880,18880,18880,0
|
|
20230925,140700,390599830,18880,18880,18880,18880,0
|
|
20230925,140600,390599830,18880,18880,18880,18880,3
|
|
20230925,140500,390543190,18880,18880,18880,18880,0
|
|
20230925,140400,390543190,18880,18880,18880,18880,0
|
|
20230925,140300,390543190,18880,18880,18880,18880,7
|
|
20230925,140200,390411030,18880,18880,18880,18880,0
|
|
20230925,140100,390411030,18880,18880,18880,18880,56
|
|
20230925,140000,389353750,18840,18840,18840,18840,0
|
|
20230925,135900,389353750,18840,18840,18840,18840,0
|
|
20230925,135800,389353750,18840,18840,18840,18840,23
|
|
20230925,135700,388920430,18880,18880,18880,18880,5
|
|
20230925,135600,388826030,18880,18880,18880,18880,36
|
|
20230925,135500,388146350,18840,18840,18840,18840,0
|
|
20230925,135400,388146350,18840,18840,18840,18840,0
|
|
20230925,135300,388146350,18840,18840,18840,18840,0
|
|
20230925,135200,388146350,18840,18840,18840,18840,0
|
|
20230925,135100,388146350,18840,18840,18840,18840,0
|
|
20230925,135000,388146350,18840,18840,18840,18840,0
|
|
20230925,134900,388146350,18840,18840,18840,18840,0
|
|
20230925,134800,388146350,18840,18880,18880,18840,417
|
|
20230925,134700,380286530,18880,18880,18880,18880,0
|
|
20230925,134600,380286530,18880,18880,18880,18880,0
|
|
20230925,134500,380286530,18880,18880,18880,18880,24
|
|
20230925,134400,379833410,18940,18940,18940,18940,0
|
|
20230925,134300,379833410,18940,18940,18940,18940,10
|
|
20230925,134200,379644010,18890,18890,18890,18890,0
|
|
20230925,134100,379644010,18890,18900,18900,18890,96
|
|
20230925,134000,377830050,18940,18940,18940,18940,0
|
|
20230925,133900,377830050,18940,18940,18940,18940,0
|
|
20230925,133800,377830050,18940,18940,18940,18940,0
|
|
20230925,133700,377830050,18940,18940,18940,18940,50
|
|
20230925,133600,376883050,18940,18940,18940,18940,0
|
|
20230925,133500,376883050,18940,18940,18940,18940,10
|
|
20230925,133400,376693650,18890,18890,18890,18890,0
|
|
20230925,133300,376693650,18890,18890,18890,18890,22
|
|
20230925,133200,376278070,18940,18940,18940,18940,0
|
|
20230925,133100,376278070,18940,18940,18940,18940,0
|
|
20230925,133000,376278070,18940,18940,18940,18940,0
|
|
20230925,132900,376278070,18940,18940,18940,18940,50
|
|
20230925,132800,375331070,18940,18930,18940,18930,100
|
|
20230925,132700,373437570,18940,18940,18940,18940,0
|
|
20230925,132600,373437570,18940,18940,18940,18940,10
|
|
20230925,132500,373248170,18890,18900,18900,18890,192
|
|
20230925,132400,369620220,18940,18940,18940,18940,2
|
|
20230925,132300,369582340,18940,18940,18940,18940,0
|
|
20230925,132200,369582340,18940,18940,18940,18940,100
|
|
20230925,132100,367688340,18940,18940,18940,18940,0
|
|
20230925,132000,367688340,18940,18940,18940,18940,0
|
|
20230925,131900,367688340,18940,18940,18940,18940,0
|
|
20230925,131800,367688340,18940,18940,18940,18940,0
|
|
20230925,131700,367688340,18940,18940,18940,18940,0
|
|
20230925,131600,367688340,18940,18940,18940,18940,4
|
|
20230925,131500,367612580,18950,18950,18950,18950,0
|
|
20230925,131400,367612580,18950,18940,18950,18940,156
|
|
20230925,131300,364657540,18950,18950,18950,18950,0
|
|
20230925,131200,364657540,18950,18950,18950,18950,0
|
|
20230925,131100,364657540,18950,18950,18950,18950,0
|
|
20230925,131000,364657540,18950,18950,18950,18950,0
|
|
20230925,130900,364657540,18950,18950,18950,18950,0
|
|
20230925,130800,364657540,18950,18950,18950,18950,10
|
|
20230925,130700,364468040,18940,18940,18940,18940,659
|
|
20230925,130600,351986580,18940,18940,18940,18940,96
|
|
20230925,130500,350168340,18940,18940,18940,18940,0
|
|
20230925,130400,350168340,18940,18940,18940,18940,0
|
|
20230925,130300,350168340,18940,18940,18940,18940,57
|
|
20230925,130200,349088760,18940,18940,18940,18940,0
|
|
20230925,130100,349088760,18940,18940,18940,18940,0
|
|
20230925,130000,349088760,18940,18940,18940,18940,0
|
|
20230925,125900,349088760,18940,18940,18940,18940,15
|
|
20230925,125800,348804660,18940,18940,18940,18940,0
|
|
20230925,125700,348804660,18940,18940,18940,18940,0
|
|
20230925,125600,348804660,18940,18940,18940,18940,1
|
|
20230925,125500,348785720,18940,18940,18940,18940,659
|
|
20230925,125400,336304260,18940,18940,18940,18940,16
|
|
20230925,125300,336001220,18950,18950,18950,18950,0
|
|
20230925,125200,336001220,18950,18950,18950,18950,0
|
|
20230925,125100,336001220,18950,18940,18950,18940,20
|
|
20230925,125000,335622230,18940,18940,18940,18940,0
|
|
20230925,124900,335622230,18940,18940,18940,18940,0
|
|
20230925,124800,335622230,18940,18940,18940,18940,600
|
|
20230925,124700,324258230,18940,18940,18940,18940,0
|
|
20230925,124600,324258230,18940,18940,18940,18940,0
|
|
20230925,124500,324258230,18940,18840,18940,18840,402
|
|
20230925,124400,316664550,18940,18940,18940,18940,26
|
|
20230925,124300,316172110,18940,18940,18940,18940,217
|
|
20230925,124200,312062130,18940,18940,18950,18940,472
|
|
20230925,124100,303122030,18930,18930,18930,18930,120
|
|
20230925,124000,300850430,18900,18900,18900,18900,298
|
|
20230925,123900,295218230,18890,18890,18890,18890,433
|
|
20230925,123800,287038860,18870,18870,18870,18870,2
|
|
20230925,123700,287001120,18840,18840,18840,18840,0
|
|
20230925,123600,287001120,18840,18840,18840,18840,0
|
|
20230925,123500,287001120,18840,18850,18850,18840,30
|
|
20230925,123400,286435770,18880,18880,18880,18880,0
|
|
20230925,123300,286435770,18880,18880,18880,18880,200
|
|
20230925,123200,282659770,18880,18880,18880,18880,1
|
|
20230925,123100,282640890,18850,18850,18850,18850,0
|
|
20230925,123000,282640890,18850,18850,18850,18850,0
|
|
20230925,122900,282640890,18850,18850,18850,18850,0
|
|
20230925,122800,282640890,18850,18850,18850,18850,0
|
|
20230925,122700,282640890,18850,18850,18850,18850,11
|
|
20230925,122600,282433540,18850,18850,18850,18850,0
|
|
20230925,122500,282433540,18850,18850,18850,18850,14
|
|
20230925,122400,282169640,18880,18880,18880,18880,29
|
|
20230925,122300,281622120,18860,18860,18860,18860,0
|
|
20230925,122200,281622120,18860,18860,18860,18860,0
|
|
20230925,122100,281622120,18860,18860,18860,18860,0
|
|
20230925,122000,281622120,18860,18860,18860,18860,11
|
|
20230925,121900,281414660,18890,18890,18890,18890,0
|
|
20230925,121800,281414660,18890,18890,18890,18890,0
|
|
20230925,121700,281414660,18890,18890,18890,18890,0
|
|
20230925,121600,281414660,18890,18890,18890,18890,3
|
|
20230925,121500,281357990,18890,18890,18890,18890,0
|
|
20230925,121400,281357990,18890,18890,18890,18890,4
|
|
20230925,121300,281282430,18890,18890,18890,18890,0
|
|
20230925,121200,281282430,18890,18890,18890,18890,1
|
|
20230925,121100,281263540,18890,18880,18890,18870,153
|
|
20230925,121000,278375700,18890,18890,18890,18890,3
|
|
20230925,120900,278319030,18890,18890,18890,18890,0
|
|
20230925,120800,278319030,18890,18890,18890,18890,0
|
|
20230925,120700,278319030,18890,18890,18890,18890,1
|
|
20230925,120600,278300140,18880,18880,18880,18880,0
|
|
20230925,120500,278300140,18880,18880,18880,18880,0
|
|
20230925,120400,278300140,18880,18880,18880,18880,0
|
|
20230925,120300,278300140,18880,18880,18880,18880,0
|
|
20230925,120200,278300140,18880,18880,18880,18880,14
|
|
20230925,120100,278035820,18900,18880,18900,18880,360
|
|
20230925,120000,271231920,18880,18880,18880,18880,5
|
|
20230925,115900,271137520,18890,18890,18890,18890,63
|
|
20230925,115800,269947450,18900,18900,18900,18900,0
|
|
20230925,115700,269947450,18900,18900,18900,18900,10
|
|
20230925,115600,269758450,18900,18900,18900,18900,0
|
|
20230925,115500,269758450,18900,18900,18900,18900,100
|
|
20230925,115400,267868450,18900,18900,18900,18900,0
|
|
20230925,115300,267868450,18900,18900,18900,18900,10
|
|
20230925,115200,267679450,18900,18900,18900,18900,0
|
|
20230925,115100,267679450,18900,18900,18900,18900,2
|
|
20230925,115000,267641650,18890,18890,18890,18890,0
|
|
20230925,114900,267641650,18890,18890,18890,18890,5
|
|
20230925,114800,267547200,18890,18890,18890,18890,0
|
|
20230925,114700,267547200,18890,18890,18890,18890,0
|
|
20230925,114600,267547200,18890,18900,18900,18890,305
|
|
20230925,114500,261782750,18900,18900,18900,18900,0
|
|
20230925,114400,261782750,18900,18900,18900,18900,0
|
|
20230925,114300,261782750,18900,18880,18900,18880,6
|
|
20230925,114200,261669450,18890,18890,18890,18890,45
|
|
20230925,114100,260819400,18890,18890,18890,18890,0
|
|
20230925,114000,260819400,18890,18890,18890,18890,5
|
|
20230925,113900,260724950,18900,18900,18900,18890,64
|
|
20230925,113800,259515400,18890,18890,18890,18890,5
|
|
20230925,113700,259420950,18890,18890,18890,18890,46
|
|
20230925,113600,258552010,18890,18890,18890,18890,8
|
|
20230925,113500,258400890,18870,18880,18880,18870,6
|
|
20230925,113400,258287630,18890,18880,18890,18880,16
|
|
20230925,113300,257985450,18890,18870,18890,18870,17
|
|
20230925,113200,257664420,18890,18840,18890,18840,36
|
|
20230925,113100,256985680,18840,18840,18840,18840,0
|
|
20230925,113000,256985680,18840,18840,18840,18840,0
|
|
20230925,112900,256985680,18840,18890,18890,18840,7
|
|
20230925,112800,256853500,18890,18890,18890,18890,20
|
|
20230925,112700,256475700,18840,18840,18840,18840,0
|
|
20230925,112600,256475700,18840,18840,18840,18840,510
|
|
20230925,112500,246867300,18840,18840,18840,18840,0
|
|
20230925,112400,246867300,18840,18840,18840,18840,54
|
|
20230925,112300,245849940,18890,18870,18890,18870,10
|
|
20230925,112200,245661080,18840,18840,18840,18840,0
|
|
20230925,112100,245661080,18840,18840,18840,18840,0
|
|
20230925,112000,245661080,18840,18840,18840,18840,0
|
|
20230925,111900,245661080,18840,18850,18850,18840,26
|
|
20230925,111800,245171050,18850,18850,18850,18850,21
|
|
20230925,111700,244775200,18930,18930,18930,18930,0
|
|
20230925,111600,244775200,18930,18930,18930,18930,0
|
|
20230925,111500,244775200,18930,18930,18930,18930,10
|
|
20230925,111400,244585900,18930,18930,18930,18930,0
|
|
20230925,111300,244585900,18930,18930,18930,18930,0
|
|
20230925,111200,244585900,18930,18930,18930,18930,0
|
|
20230925,111100,244585900,18930,18930,18930,18930,20
|
|
20230925,111000,244207300,18860,18860,18860,18860,0
|
|
20230925,110900,244207300,18860,18870,18870,18860,20
|
|
20230925,110800,243830000,18880,18880,18880,18880,10
|
|
20230925,110700,243641200,18890,18900,18900,18890,20
|
|
20230925,110600,243263300,18930,18930,18930,18930,0
|
|
20230925,110500,243263300,18930,18930,18930,18930,0
|
|
20230925,110400,243263300,18930,18930,18930,18930,0
|
|
20230925,110300,243263300,18930,18820,18930,18820,8
|
|
20230925,110200,243112630,18930,18930,18930,18930,0
|
|
20230925,110100,243112630,18930,18930,18930,18930,0
|
|
20230925,110000,243112630,18930,18900,18930,18900,81
|
|
20230925,105900,241581700,18930,18890,18930,18890,220
|
|
20230925,105800,237421310,18900,18890,18900,18890,100
|
|
20230925,105700,235531670,18890,18890,18890,18890,0
|
|
20230925,105600,235531670,18890,18890,18890,18890,1
|
|
20230925,105500,235512780,18890,18890,18890,18890,0
|
|
20230925,105400,235512780,18890,18880,18890,18880,100
|
|
20230925,105300,233624690,18820,18820,18820,18820,15
|
|
20230925,105200,233342390,18830,18840,18840,18830,363
|
|
20230925,105100,226506600,18880,18880,18880,18880,0
|
|
20230925,105000,226506600,18880,18880,18880,18880,1
|
|
20230925,104900,226487720,18830,18830,18830,18830,24
|
|
20230925,104800,226035800,18880,18850,18880,18830,219
|
|
20230925,104700,221909380,18880,18880,18880,18880,5
|
|
20230925,104600,221814980,18880,18880,18880,18880,0
|
|
20230925,104500,221814980,18880,18880,18880,18880,0
|
|
20230925,104400,221814980,18880,18880,18880,18880,0
|
|
20230925,104300,221814980,18880,18880,18880,18880,0
|
|
20230925,104200,221814980,18880,18880,18880,18880,50
|
|
20230925,104100,220870980,18890,18880,18890,18880,10
|
|
20230925,104000,220682130,18880,18880,18880,18880,0
|
|
20230925,103900,220682130,18880,18880,18880,18880,0
|
|
20230925,103800,220682130,18880,18880,18880,18880,5
|
|
20230925,103700,220587730,18880,18880,18880,18880,0
|
|
20230925,103600,220587730,18880,18880,18880,18880,253
|
|
20230925,103500,215811090,18890,18890,18890,18890,0
|
|
20230925,103400,215811090,18890,18890,18890,18890,29
|
|
20230925,103300,215263280,18890,18890,18890,18890,0
|
|
20230925,103200,215263280,18890,18890,18890,18890,2
|
|
20230925,103100,215225500,18830,18850,18850,18830,371
|
|
20230925,103000,208239520,18890,18890,18890,18890,0
|
|
20230925,102900,208239520,18890,18840,18890,18830,11
|
|
20230925,102800,208032320,18830,18830,18830,18830,0
|
|
20230925,102700,208032320,18830,18830,18830,18830,4
|
|
20230925,102600,207957000,18890,18890,18890,18890,1
|
|
20230925,102500,207938110,18830,18830,18830,18830,5
|
|
20230925,102400,207843960,18890,18890,18890,18890,12
|
|
20230925,102300,207617280,18890,18830,18890,18820,26
|
|
20230925,102200,207127740,18890,18890,18890,18880,203
|
|
20230925,102100,203295070,18890,18890,18890,18890,1
|
|
20230925,102000,203276180,18850,18850,18850,18850,100
|
|
20230925,101900,201391180,18890,18890,18890,18890,0
|
|
20230925,101800,201391180,18890,18890,18890,18890,10
|
|
20230925,101700,201202280,18890,18890,18890,18890,1
|
|
20230925,101600,201183390,18820,18820,18820,18820,23
|
|
20230925,101500,200750530,18820,18820,18820,18820,0
|
|
20230925,101400,200750530,18820,18890,18890,18820,287
|
|
20230925,101300,195347640,18830,18840,18840,18830,57
|
|
20230925,101200,194274280,18840,18840,18840,18840,0
|
|
20230925,101100,194274280,18840,18880,18900,18840,2353
|
|
20230925,101000,149908490,18900,18880,18900,18870,23
|
|
20230925,100900,149474020,18870,18880,18880,18870,123
|
|
20230925,100800,147151830,18900,18890,18900,18890,2
|
|
20230925,100700,147114040,18900,18890,18900,18890,8
|
|
20230925,100600,146962910,18900,18900,18900,18900,1
|
|
20230925,100500,146944010,18900,18900,18900,18900,51
|
|
20230925,100400,145980110,18900,18900,18900,18900,10
|
|
20230925,100300,145791110,18890,18890,18890,18890,40
|
|
20230925,100200,145035510,18900,18900,18900,18900,50
|
|
20230925,100100,144090510,18890,18890,18890,18890,95
|
|
20230925,100000,142295960,18890,18890,18890,18890,26
|
|
20230925,095900,141804820,18880,18880,18880,18880,18
|
|
20230925,095800,141464980,18890,18890,18890,18890,0
|
|
20230925,095700,141464980,18890,18880,18890,18880,25
|
|
20230925,095600,140992970,18890,18890,18890,18890,0
|
|
20230925,095500,140992970,18890,18890,18890,18890,5
|
|
20230925,095400,140898520,18890,18890,18890,18890,10
|
|
20230925,095300,140709620,18900,18900,18900,18900,1
|
|
20230925,095200,140690720,18870,18870,18870,18870,0
|
|
20230925,095100,140690720,18870,18900,18900,18870,136
|
|
20230925,095000,138124370,18870,18880,18880,18870,90
|
|
20230925,094900,136425960,18900,18900,18900,18900,67
|
|
20230925,094800,135159660,18900,18910,18910,18900,400
|
|
20230925,094700,127599650,18970,18970,18970,18970,0
|
|
20230925,094600,127599650,18970,18970,18970,18970,55
|
|
20230925,094500,126556300,18900,18960,18960,18900,100
|
|
20230925,094400,124663300,18970,18970,18970,18970,0
|
|
20230925,094300,124663300,18970,18900,18970,18900,124
|
|
20230925,094200,122319000,18970,18970,18970,18970,1
|
|
20230925,094100,122300030,18900,18910,18970,18900,38
|
|
20230925,094000,121581660,18970,18940,18970,18920,31
|
|
20230925,093900,120994790,18950,18960,18960,18950,20
|
|
20230925,093800,120615690,18970,18970,18970,18970,1
|
|
20230925,093700,120596720,18890,18920,18970,18890,1069
|
|
20230925,093600,100379650,18920,18920,18920,18920,23
|
|
20230925,093500,99944490,18970,18930,18970,18930,2
|
|
20230925,093400,99906590,18930,18930,18970,18930,9
|
|
20230925,093300,99736140,18970,18970,18970,18970,15
|
|
20230925,093200,99451590,18970,18970,18970,18970,2
|
|
20230925,093100,99413650,18920,18920,18920,18920,0
|
|
20230925,093000,99413650,18920,18920,18920,18920,133
|
|
20230925,092900,96897290,18970,18960,18970,18960,1513
|
|
20230925,092800,68198750,18970,18970,18970,18970,6
|
|
20230925,092700,68084930,18960,18960,18960,18960,10
|
|
20230925,092600,67895330,18960,18960,18960,18960,0
|
|
20230925,092500,67895330,18960,18960,18960,18960,0
|
|
20230925,092400,67895330,18960,18960,18960,18960,0
|
|
20230925,092300,67895330,18960,18960,18960,18960,500
|
|
20230925,092200,58415330,18960,18960,18960,18960,0
|
|
20230925,092100,58415330,18960,18960,18960,18960,50
|
|
20230925,092000,57467330,18970,18970,18970,18970,0
|
|
20230925,091900,57467330,18970,18970,18970,18970,0
|
|
20230925,091800,57467330,18970,18970,18970,18970,11
|
|
20230925,091700,57258660,18860,18970,18970,18860,177
|
|
20230925,091600,53919600,18970,18970,18970,18970,10
|
|
20230925,091500,53729900,18970,18970,18970,18970,3
|
|
20230925,091400,53672990,18980,18980,18980,18980,0
|
|
20230925,091300,53672990,18980,18980,18980,18980,0
|
|
20230925,091200,53672990,18980,18980,18980,18980,0
|
|
20230925,091100,53672990,18980,18900,18980,18860,211
|
|
20230925,091000,49693070,18980,18980,18980,18980,0
|
|
20230925,090900,49693070,18980,18880,18980,18880,76
|
|
20230925,090800,48257590,18990,18990,18990,18990,10
|
|
20230925,090700,48067690,19000,19000,19000,19000,0
|
|
20230925,090600,48067690,19000,19000,19000,19000,101
|
|
20230925,090500,46148690,18860,18950,18950,18860,370
|
|
20230925,090400,39160610,18950,18950,18950,18950,401
|
|
20230925,090300,31561660,18950,18940,18950,18940,256
|
|
20230925,090200,26711030,18940,18940,18950,18940,30
|
|
20230925,090100,26142810,18940,18900,18940,18850,410
|
|
20230925,090000,18408000,18880,18880,18880,18880,975
|