581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,183800,752527170,11740,11740,11740,11740,1375
|
|
20230918,183700,752527170,11740,11740,11740,11740,0
|
|
20230918,183600,752527170,11740,11740,11740,11740,0
|
|
20230918,183500,752527170,11740,11740,11740,11740,0
|
|
20230918,183400,752527170,11740,11740,11740,11740,0
|
|
20230918,183300,752527170,11740,11740,11740,11740,0
|
|
20230918,183200,752527170,11740,11740,11740,11740,0
|
|
20230918,183100,752527170,11740,11740,11740,11740,0
|
|
20230918,183000,752527170,11740,11740,11740,11740,0
|
|
20230918,182900,752527170,11740,11740,11740,11740,0
|
|
20230918,182800,752527170,11740,11740,11740,11740,0
|
|
20230918,182700,752527170,11740,11740,11740,11740,0
|
|
20230918,182600,752527170,11740,11740,11740,11740,0
|
|
20230918,182500,752527170,11740,11740,11740,11740,0
|
|
20230918,182400,752527170,11740,11740,11740,11740,0
|
|
20230918,182300,752527170,11740,11740,11740,11740,0
|
|
20230918,182200,752527170,11740,11740,11740,11740,0
|
|
20230918,182100,752527170,11740,11740,11740,11740,0
|
|
20230918,182000,752527170,11740,11740,11740,11740,0
|
|
20230918,181900,752527170,11740,11740,11740,11740,0
|
|
20230918,181800,752527170,11740,11740,11740,11740,0
|
|
20230918,181700,752527170,11740,11740,11740,11740,0
|
|
20230918,181600,752527170,11740,11740,11740,11740,0
|
|
20230918,181500,752527170,11740,11740,11740,11740,0
|
|
20230918,181400,752527170,11740,11740,11740,11740,0
|
|
20230918,181300,752527170,11740,11740,11740,11740,0
|
|
20230918,181200,752527170,11740,11740,11740,11740,0
|
|
20230918,181100,752527170,11740,11740,11740,11740,0
|
|
20230918,181000,752527170,11740,11740,11740,11740,0
|
|
20230918,180900,752527170,11740,11740,11740,11740,0
|
|
20230918,180800,752527170,11740,11740,11740,11740,1375
|
|
20230918,180700,752527170,11740,11740,11740,11740,0
|
|
20230918,180600,752527170,11740,11740,11740,11740,0
|
|
20230918,180500,752527170,11740,11740,11740,11740,0
|
|
20230918,180400,752527170,11740,11740,11740,11740,0
|
|
20230918,180300,752527170,11740,11740,11740,11740,0
|
|
20230918,180200,752527170,11740,11740,11740,11740,0
|
|
20230918,180100,752527170,11740,11740,11740,11740,0
|
|
20230918,180000,752527170,11740,11740,11740,11740,0
|
|
20230918,175900,752527170,11740,11740,11740,11740,0
|
|
20230918,175800,752527170,11740,11740,11740,11740,0
|
|
20230918,175700,752527170,11740,11740,11740,11740,0
|
|
20230918,175600,752527170,11740,11740,11740,11740,0
|
|
20230918,175500,752527170,11740,11740,11740,11740,0
|
|
20230918,175400,752527170,11740,11740,11740,11740,0
|
|
20230918,175300,752527170,11740,11740,11740,11740,0
|
|
20230918,175200,752527170,11740,11740,11740,11740,0
|
|
20230918,175100,752527170,11740,11740,11740,11740,0
|
|
20230918,175000,752527170,11740,11740,11740,11740,0
|
|
20230918,174900,752527170,11740,11740,11740,11740,0
|
|
20230918,174800,752527170,11740,11740,11740,11740,0
|
|
20230918,174700,752527170,11740,11740,11740,11740,0
|
|
20230918,174600,752527170,11740,11740,11740,11740,0
|
|
20230918,174500,752527170,11740,11740,11740,11740,0
|
|
20230918,174400,752527170,11740,11740,11740,11740,0
|
|
20230918,174300,752527170,11740,11740,11740,11740,0
|
|
20230918,174200,752527170,11740,11740,11740,11740,0
|
|
20230918,174100,752527170,11740,11740,11740,11740,0
|
|
20230918,174000,752527170,11740,11740,11740,11740,0
|
|
20230918,173900,752527170,11740,11740,11740,11740,0
|
|
20230918,173800,752527170,11740,11740,11740,11740,1375
|
|
20230918,173700,752527170,11740,11740,11740,11740,0
|
|
20230918,173600,752527170,11740,11740,11740,11740,0
|
|
20230918,173500,752527170,11740,11740,11740,11740,0
|
|
20230918,173400,752527170,11740,11740,11740,11740,0
|
|
20230918,173300,752527170,11740,11740,11740,11740,0
|
|
20230918,173200,752527170,11740,11740,11740,11740,0
|
|
20230918,173100,752527170,11740,11740,11740,11740,0
|
|
20230918,173000,752527170,11740,11740,11740,11740,0
|
|
20230918,172900,752527170,11740,11740,11740,11740,0
|
|
20230918,172800,752527170,11740,11740,11740,11740,0
|
|
20230918,172700,752527170,11740,11740,11740,11740,0
|
|
20230918,172600,752527170,11740,11740,11740,11740,0
|
|
20230918,172500,752527170,11740,11740,11740,11740,0
|
|
20230918,172400,752527170,11740,11740,11740,11740,0
|
|
20230918,172300,752527170,11740,11740,11740,11740,0
|
|
20230918,172200,752527170,11740,11740,11740,11740,0
|
|
20230918,172100,752527170,11740,11740,11740,11740,0
|
|
20230918,172000,752527170,11740,11740,11740,11740,0
|
|
20230918,171900,752527170,11740,11740,11740,11740,0
|
|
20230918,171800,752527170,11740,11740,11740,11740,0
|
|
20230918,171700,752527170,11740,11740,11740,11740,0
|
|
20230918,171600,752527170,11740,11740,11740,11740,0
|
|
20230918,171500,752527170,11740,11740,11740,11740,0
|
|
20230918,171400,752527170,11740,11740,11740,11740,0
|
|
20230918,171300,752527170,11740,11740,11740,11740,0
|
|
20230918,171200,752527170,11740,11740,11740,11740,0
|
|
20230918,171100,752527170,11740,11740,11740,11740,0
|
|
20230918,171000,752527170,11740,11740,11740,11740,0
|
|
20230918,170900,752527170,11740,11740,11740,11740,0
|
|
20230918,170800,752527170,11740,11740,11740,11740,1375
|
|
20230918,170700,752527170,11740,11740,11740,11740,0
|
|
20230918,170600,752527170,11740,11740,11740,11740,0
|
|
20230918,170500,752527170,11740,11740,11740,11740,0
|
|
20230918,170400,752527170,11740,11740,11740,11740,0
|
|
20230918,170300,752527170,11740,11740,11740,11740,0
|
|
20230918,170200,752527170,11740,11740,11740,11740,0
|
|
20230918,170100,752527170,11740,11740,11740,11740,0
|
|
20230918,170000,752527170,11740,11740,11740,11740,0
|
|
20230918,165900,752527170,11740,11740,11740,11740,0
|
|
20230918,165800,752527170,11740,11740,11740,11740,0
|
|
20230918,165700,752527170,11740,11740,11740,11740,0
|
|
20230918,165600,752527170,11740,11740,11740,11740,0
|
|
20230918,165500,752527170,11740,11740,11740,11740,0
|
|
20230918,165400,752527170,11740,11740,11740,11740,0
|
|
20230918,165300,752527170,11740,11740,11740,11740,0
|
|
20230918,165200,752527170,11740,11740,11740,11740,0
|
|
20230918,165100,752527170,11740,11740,11740,11740,0
|
|
20230918,165000,752527170,11740,11740,11740,11740,0
|
|
20230918,164900,752527170,11740,11740,11740,11740,0
|
|
20230918,164800,752527170,11740,11740,11740,11740,0
|
|
20230918,164700,752527170,11740,11740,11740,11740,0
|
|
20230918,164600,752527170,11740,11740,11740,11740,0
|
|
20230918,164500,752527170,11740,11740,11740,11740,0
|
|
20230918,164400,752527170,11740,11740,11740,11740,0
|
|
20230918,164300,752527170,11740,11740,11740,11740,0
|
|
20230918,164200,752527170,11740,11740,11740,11740,0
|
|
20230918,164100,752527170,11740,11740,11740,11740,0
|
|
20230918,164000,752527170,11740,11740,11740,11740,0
|
|
20230918,163900,752527170,11740,11740,11740,11740,0
|
|
20230918,163800,752527170,11740,11740,11740,11740,1375
|
|
20230918,163700,752527170,11740,11740,11740,11740,0
|
|
20230918,163600,752527170,11740,11740,11740,11740,0
|
|
20230918,163500,752527170,11740,11740,11740,11740,0
|
|
20230918,163400,752527170,11740,11740,11740,11740,0
|
|
20230918,163300,752527170,11740,11740,11740,11740,0
|
|
20230918,163200,752527170,11740,11740,11740,11740,0
|
|
20230918,163100,752527170,11740,11740,11740,11740,0
|
|
20230918,163000,752527170,11740,11740,11740,11740,0
|
|
20230918,162900,752527170,11740,11740,11740,11740,0
|
|
20230918,162800,752527170,11740,11740,11740,11740,0
|
|
20230918,162700,752527170,11740,11740,11740,11740,0
|
|
20230918,162600,752527170,11740,11740,11740,11740,0
|
|
20230918,162500,752527170,11740,11740,11740,11740,0
|
|
20230918,162400,752527170,11740,11740,11740,11740,0
|
|
20230918,162300,752527170,11740,11740,11740,11740,0
|
|
20230918,162200,752527170,11740,11740,11740,11740,0
|
|
20230918,162100,752527170,11740,11740,11740,11740,0
|
|
20230918,162000,752527170,11740,11740,11740,11740,0
|
|
20230918,161900,752527170,11740,11740,11740,11740,0
|
|
20230918,161800,752527170,11740,11740,11740,11740,0
|
|
20230918,161700,752527170,11740,11740,11740,11740,0
|
|
20230918,161600,752527170,11740,11740,11740,11740,0
|
|
20230918,161500,752527170,11740,11740,11740,11740,0
|
|
20230918,161400,752527170,11740,11740,11740,11740,0
|
|
20230918,161300,752527170,11740,11740,11740,11740,0
|
|
20230918,161200,752527170,11740,11740,11740,11740,0
|
|
20230918,161100,752527170,11740,11740,11740,11740,0
|
|
20230918,161000,752527170,11740,11740,11740,11740,0
|
|
20230918,160900,752527170,11740,11740,11740,11740,0
|
|
20230918,160800,752527170,11740,11740,11740,11740,1375
|
|
20230918,160700,752527170,11740,11740,11740,11740,0
|
|
20230918,160600,752527170,11740,11740,11740,11740,0
|
|
20230918,160500,752527170,11740,11740,11740,11740,0
|
|
20230918,160400,752527170,11740,11740,11740,11740,0
|
|
20230918,160300,752527170,11740,11740,11740,11740,0
|
|
20230918,160200,752527170,11740,11740,11740,11740,0
|
|
20230918,160100,752527170,11740,11740,11740,11740,0
|
|
20230918,160000,752527170,11740,11740,11740,11740,0
|
|
20230918,155900,752527170,11740,11740,11740,11740,0
|
|
20230918,155800,752527170,11740,11740,11740,11740,0
|
|
20230918,155700,752527170,11740,11740,11740,11740,0
|
|
20230918,155600,752527170,11740,11740,11740,11740,0
|
|
20230918,155500,752527170,11740,11740,11740,11740,0
|
|
20230918,155400,752527170,11740,11740,11740,11740,0
|
|
20230918,155300,752527170,11740,11740,11740,11740,0
|
|
20230918,155200,752527170,11740,11740,11740,11740,0
|
|
20230918,155100,752527170,11740,11740,11740,11740,0
|
|
20230918,155000,752527170,11740,11740,11740,11740,0
|
|
20230918,154900,752527170,11740,11740,11740,11740,0
|
|
20230918,154800,752527170,11740,11740,11740,11740,0
|
|
20230918,154700,752527170,11740,11740,11740,11740,0
|
|
20230918,154600,752527170,11740,11740,11740,11740,0
|
|
20230918,154500,752527170,11740,11740,11740,11740,0
|
|
20230918,154400,752527170,11740,11740,11740,11740,0
|
|
20230918,154300,752527170,11740,11740,11740,11740,0
|
|
20230918,154200,752527170,11740,11740,11740,11740,0
|
|
20230918,154100,752527170,11740,11740,11740,11740,0
|
|
20230918,154000,752527170,11740,11740,11740,11740,0
|
|
20230918,153900,752527170,11740,11740,11740,11740,0
|
|
20230918,153800,752527170,11740,11740,11740,11740,1375
|
|
20230918,153700,752527170,11740,11740,11740,11740,0
|
|
20230918,153600,752527170,11740,11740,11740,11740,0
|
|
20230918,153500,752527170,11740,11740,11740,11740,0
|
|
20230918,153400,752527170,11740,11740,11740,11740,0
|
|
20230918,153300,752527170,11740,11740,11740,11740,0
|
|
20230918,153200,752527170,11740,11740,11740,11740,0
|
|
20230918,153100,752527170,11740,11740,11740,11740,0
|
|
20230918,153000,752527170,11740,11740,11740,11740,1375
|
|
20230918,152900,736384670,11780,11780,11780,11780,0
|
|
20230918,152800,736384670,11780,11780,11780,11780,0
|
|
20230918,152700,736384670,11780,11780,11780,11780,0
|
|
20230918,152600,736384670,11780,11780,11780,11780,0
|
|
20230918,152500,736384670,11780,11780,11780,11780,0
|
|
20230918,152400,736384670,11780,11780,11780,11780,0
|
|
20230918,152300,736384670,11780,11780,11780,11780,0
|
|
20230918,152200,736384670,11780,11780,11780,11780,0
|
|
20230918,152100,736384670,11780,11780,11780,11780,0
|
|
20230918,152000,736384670,11780,11780,11780,11780,0
|
|
20230918,151900,736384670,11780,11780,11780,11750,202
|
|
20230918,151800,734009020,11780,11780,11780,11770,271
|
|
20230918,151700,730819330,11780,11740,11780,11740,72
|
|
20230918,151600,729971950,11770,11740,11770,11740,6
|
|
20230918,151500,729901480,11740,11740,11740,11740,1
|
|
20230918,151400,729889740,11770,11770,11770,11770,149
|
|
20230918,151300,728136010,11770,11770,11770,11770,68
|
|
20230918,151200,727335650,11780,11760,11780,11730,1131
|
|
20230918,151100,714059630,11780,11780,11780,11780,11
|
|
20230918,151000,713930050,11780,11760,11780,11760,6
|
|
20230918,150900,713859470,11760,11760,11760,11760,520
|
|
20230918,150800,707744270,11770,11770,11770,11770,145
|
|
20230918,150700,706037620,11770,11770,11770,11770,73
|
|
20230918,150600,705178410,11770,11770,11770,11770,3
|
|
20230918,150500,705143100,11770,11770,11770,11770,21
|
|
20230918,150400,704895930,11770,11770,11770,11770,0
|
|
20230918,150300,704895930,11770,11770,11770,11770,100
|
|
20230918,150200,703718930,11770,11760,11770,11760,89
|
|
20230918,150100,702671850,11760,11760,11760,11760,0
|
|
20230918,150000,702671850,11760,11760,11760,11760,23
|
|
20230918,145900,702401370,11740,11740,11740,11740,1
|
|
20230918,145800,702389630,11740,11760,11760,11740,27
|
|
20230918,145700,702072170,11760,11750,11760,11750,13
|
|
20230918,145600,701919400,11750,11740,11750,11740,145
|
|
20230918,145500,700217090,11730,11730,11730,11730,3
|
|
20230918,145400,700181900,11730,11740,11740,11730,24
|
|
20230918,145300,699900150,11740,11730,11740,11730,6
|
|
20230918,145200,699829760,11730,11730,11730,11730,0
|
|
20230918,145100,699829760,11730,11730,11730,11730,2
|
|
20230918,145000,699806300,11730,11730,11730,11730,0
|
|
20230918,144900,699806300,11730,11730,11730,11730,44
|
|
20230918,144800,699290180,11730,11730,11730,11730,100
|
|
20230918,144700,698117180,11730,11730,11730,11730,3
|
|
20230918,144600,698081990,11740,11750,11750,11740,184
|
|
20230918,144500,695921530,11750,11750,11750,11750,0
|
|
20230918,144400,695921530,11750,11750,11750,11740,36
|
|
20230918,144300,695498550,11760,11760,11760,11760,0
|
|
20230918,144200,695498550,11760,11760,11760,11760,30
|
|
20230918,144100,695145750,11740,11740,11740,11740,2
|
|
20230918,144000,695122270,11740,11740,11740,11740,5
|
|
20230918,143900,695063570,11740,11760,11760,11740,41
|
|
20230918,143800,694582190,11750,11750,11750,11750,0
|
|
20230918,143700,694582190,11750,11730,11750,11730,148
|
|
20230918,143600,692844560,11730,11730,11730,11730,0
|
|
20230918,143500,692844560,11730,11730,11730,11730,121
|
|
20230918,143400,691425230,11730,11730,11730,11730,89
|
|
20230918,143300,690381260,11740,11730,11740,11730,11
|
|
20230918,143200,690252150,11730,11730,11730,11730,0
|
|
20230918,143100,690252150,11730,11730,11730,11730,0
|
|
20230918,143000,690252150,11730,11730,11730,11730,35
|
|
20230918,142900,689841600,11730,11740,11740,11730,28
|
|
20230918,142800,689512900,11750,11750,11750,11750,0
|
|
20230918,142700,689512900,11750,11750,11750,11750,0
|
|
20230918,142600,689512900,11750,11750,11750,11750,3
|
|
20230918,142500,689477650,11760,11770,11770,11760,399
|
|
20230918,142400,684784710,11780,11780,11780,11780,0
|
|
20230918,142300,684784710,11780,11780,11780,11780,0
|
|
20230918,142200,684784710,11780,11780,11780,11780,62
|
|
20230918,142100,684054350,11800,11790,11800,11790,62
|
|
20230918,142000,683323360,11790,11780,11790,11780,69
|
|
20230918,141900,682510240,11800,11800,11800,11790,83
|
|
20230918,141800,681531650,11780,11780,11780,11780,3
|
|
20230918,141700,681496310,11800,11800,11800,11800,19
|
|
20230918,141600,681272110,11800,11790,11800,11790,32
|
|
20230918,141500,680894780,11800,11780,11800,11780,6
|
|
20230918,141400,680824060,11800,11800,11800,11800,2
|
|
20230918,141300,680800460,11800,11760,11800,11760,129
|
|
20230918,141200,679282500,11760,11760,11760,11760,3
|
|
20230918,141100,679247220,11760,11750,11760,11750,52
|
|
20230918,141000,678636210,11750,11750,11750,11750,1
|
|
20230918,140900,678624460,11750,11730,11750,11730,110
|
|
20230918,140800,677334130,11720,11720,11720,11720,0
|
|
20230918,140700,677334130,11720,11720,11720,11720,38
|
|
20230918,140600,676888770,11710,11710,11710,11710,4
|
|
20230918,140500,676841930,11700,11690,11700,11690,298
|
|
20230918,140400,673356030,11700,11710,11710,11700,121
|
|
20230918,140300,671940010,11720,11730,11730,11720,411
|
|
20230918,140200,667121880,11730,11730,11730,11730,385
|
|
20230918,140100,662605830,11730,11730,11730,11730,9
|
|
20230918,140000,662500260,11730,11740,11740,11730,118
|
|
20230918,135900,661114990,11740,11740,11740,11740,1
|
|
20230918,135800,661103250,11740,11750,11750,11740,46
|
|
20230918,135700,660562760,11750,11760,11760,11750,44
|
|
20230918,135600,660045340,11760,11760,11760,11760,5
|
|
20230918,135500,659986540,11760,11760,11760,11760,5
|
|
20230918,135400,659927740,11770,11770,11770,11770,38
|
|
20230918,135300,659480480,11780,11790,11790,11780,183
|
|
20230918,135200,657324620,11780,11780,11780,11780,19
|
|
20230918,135100,657100800,11780,11780,11780,11770,17
|
|
20230918,135000,656900550,11770,11770,11770,11770,1
|
|
20230918,134900,656888780,11770,11770,11770,11770,2
|
|
20230918,134800,656865240,11770,11770,11770,11770,1
|
|
20230918,134700,656853470,11770,11770,11770,11770,9
|
|
20230918,134600,656747540,11770,11770,11770,11770,3
|
|
20230918,134500,656712230,11760,11770,11770,11760,5
|
|
20230918,134400,656653390,11770,11770,11770,11770,12
|
|
20230918,134300,656512150,11780,11780,11780,11780,175
|
|
20230918,134200,654450650,11780,11780,11780,11780,2
|
|
20230918,134100,654427090,11810,11800,11810,11800,53
|
|
20230918,134000,653801680,11800,11800,11800,11800,1
|
|
20230918,133900,653789880,11800,11800,11800,11800,102
|
|
20230918,133800,652586280,11790,11790,11790,11790,129
|
|
20230918,133700,651065370,11800,11800,11800,11800,3
|
|
20230918,133600,651029970,11800,11800,11800,11800,8
|
|
20230918,133500,650935570,11790,11790,11790,11790,29
|
|
20230918,133400,650593660,11800,11800,11800,11800,1
|
|
20230918,133300,650581860,11790,11790,11790,11790,1
|
|
20230918,133200,650570070,11780,11780,11780,11780,0
|
|
20230918,133100,650570070,11780,11800,11800,11780,135
|
|
20230918,133000,648977230,11810,11810,11810,11810,163
|
|
20230918,132900,647052200,11820,11830,11830,11820,450
|
|
20230918,132800,641729900,11830,11830,11830,11830,300
|
|
20230918,132700,638180900,11830,11830,11830,11830,3
|
|
20230918,132600,638145410,11830,11830,11830,11830,4
|
|
20230918,132500,638098090,11830,11830,11830,11830,295
|
|
20230918,132400,634608240,11840,11840,11840,11840,144
|
|
20230918,132300,632903280,11850,11850,11850,11850,0
|
|
20230918,132200,632903280,11850,11850,11850,11850,0
|
|
20230918,132100,632903280,11850,11850,11850,11850,29
|
|
20230918,132000,632559630,11850,11850,11850,11850,3
|
|
20230918,131900,632524080,11850,11870,11870,11850,194
|
|
20230918,131800,630224830,11870,11880,11880,11870,118
|
|
20230918,131700,628823680,11880,11890,11890,11880,64
|
|
20230918,131600,628063350,11890,11900,11900,11890,80
|
|
20230918,131500,627111510,11900,11900,11900,11900,9
|
|
20230918,131400,627004410,11900,11900,11900,11900,1
|
|
20230918,131300,626992510,11910,11910,11910,11910,0
|
|
20230918,131200,626992510,11910,11910,11910,11910,66
|
|
20230918,131100,626206450,11910,11910,11910,11910,6
|
|
20230918,131000,626134990,11910,11910,11910,11910,12
|
|
20230918,130900,625992070,11900,11900,11900,11900,1
|
|
20230918,130800,625980170,11900,11900,11900,11900,0
|
|
20230918,130700,625980170,11900,11900,11900,11900,1
|
|
20230918,130600,625968270,11900,11900,11900,11900,4
|
|
20230918,130500,625920670,11900,11900,11900,11900,9
|
|
20230918,130400,625813570,11900,11900,11900,11900,0
|
|
20230918,130300,625813570,11900,11900,11900,11900,33
|
|
20230918,130200,625420870,11910,11910,11910,11910,0
|
|
20230918,130100,625420870,11910,11910,11910,11910,0
|
|
20230918,130000,625420870,11910,11910,11910,11910,0
|
|
20230918,125900,625420870,11910,11910,11910,11910,44
|
|
20230918,125800,624896830,11920,11920,11920,11920,0
|
|
20230918,125700,624896830,11920,11920,11930,11920,41
|
|
20230918,125600,624408100,11930,11930,11930,11920,138
|
|
20230918,125500,622762130,11970,11930,11970,11930,90
|
|
20230918,125400,621686880,11930,11900,11930,11900,1236
|
|
20230918,125300,606943660,11890,11890,11890,11890,3
|
|
20230918,125200,606907990,11890,11890,11890,11890,1
|
|
20230918,125100,606896100,11890,11900,11900,11890,11
|
|
20230918,125000,606765290,11890,11890,11890,11890,0
|
|
20230918,124900,606765290,11890,11890,11890,11890,19
|
|
20230918,124800,606539380,11890,11890,11890,11890,403
|
|
20230918,124700,601747710,11900,11910,11920,11900,350
|
|
20230918,124600,597580630,11900,11900,11900,11900,29
|
|
20230918,124500,597235530,11890,11890,11890,11890,63
|
|
20230918,124400,596486460,11880,11880,11880,11880,9
|
|
20230918,124300,596379540,11870,11870,11870,11870,0
|
|
20230918,124200,596379540,11870,11870,11870,11870,1
|
|
20230918,124100,596367670,11870,11870,11870,11870,0
|
|
20230918,124000,596367670,11870,11870,11870,11870,0
|
|
20230918,123900,596367670,11870,11870,11870,11870,168
|
|
20230918,123800,594373510,11880,11870,11880,11870,21
|
|
20230918,123700,594124070,11880,11880,11880,11880,8
|
|
20230918,123600,594029030,11880,11880,11880,11880,81
|
|
20230918,123500,593066750,11890,11890,11890,11890,9
|
|
20230918,123400,592959740,11880,11880,11880,11880,0
|
|
20230918,123300,592959740,11880,11880,11880,11880,112
|
|
20230918,123200,591629180,11880,11870,11880,11870,56
|
|
20230918,123100,590964140,11870,11870,11870,11870,9
|
|
20230918,123000,590857310,11870,11870,11870,11870,0
|
|
20230918,122900,590857310,11870,11870,11870,11870,9
|
|
20230918,122800,590750480,11870,11860,11870,11860,17
|
|
20230918,122700,590548770,11870,11870,11870,11870,9
|
|
20230918,122600,590441940,11870,11870,11870,11870,9
|
|
20230918,122500,590335110,11860,11860,11860,11860,10
|
|
20230918,122400,590216510,11860,11860,11860,11860,0
|
|
20230918,122300,590216510,11860,11860,11860,11860,9
|
|
20230918,122200,590109770,11870,11870,11870,11870,10
|
|
20230918,122100,589991070,11860,11860,11860,11860,1
|
|
20230918,122000,589979210,11860,11860,11860,11860,6
|
|
20230918,121900,589908050,11870,11860,11870,11860,19
|
|
20230918,121800,589682620,11870,11870,11870,11870,0
|
|
20230918,121700,589682620,11870,11870,11870,11870,11
|
|
20230918,121600,589552050,11870,11870,11870,11870,11
|
|
20230918,121500,589421480,11870,11870,11870,11870,0
|
|
20230918,121400,589421480,11870,11860,11870,11860,21
|
|
20230918,121300,589172310,11870,11870,11870,11870,9
|
|
20230918,121200,589065480,11860,11860,11860,11860,0
|
|
20230918,121100,589065480,11860,11860,11860,11860,11
|
|
20230918,121000,588935020,11860,11860,11860,11860,0
|
|
20230918,120900,588935020,11860,11860,11860,11860,32
|
|
20230918,120800,588555500,11860,11860,11860,11860,30
|
|
20230918,120700,588199700,11860,11860,11860,11850,72
|
|
20230918,120600,587345800,11850,11860,11870,11850,178
|
|
20230918,120500,585234460,11860,11870,11880,11860,79
|
|
20230918,120400,584296730,11880,11880,11880,11880,0
|
|
20230918,120300,584296730,11880,11880,11880,11880,33
|
|
20230918,120200,583904690,11890,11890,11890,11890,0
|
|
20230918,120100,583904690,11890,11890,11890,11890,1
|
|
20230918,120000,583892800,11890,11890,11890,11890,37
|
|
20230918,115900,583452870,11910,11910,11910,11910,0
|
|
20230918,115800,583452870,11910,11910,11910,11910,0
|
|
20230918,115700,583452870,11910,11910,11910,11910,0
|
|
20230918,115600,583452870,11910,11900,11910,11900,287
|
|
20230918,115500,580037560,11900,11900,11900,11900,11
|
|
20230918,115400,579906660,11910,11910,11910,11910,78
|
|
20230918,115300,578977680,11920,11920,11920,11920,0
|
|
20230918,115200,578977680,11920,11920,11920,11920,0
|
|
20230918,115100,578977680,11920,11930,11930,11920,24
|
|
20230918,115000,578691480,11930,11930,11930,11930,1
|
|
20230918,114900,578679550,11920,11950,11980,11920,406
|
|
20230918,114800,573834150,11940,11940,11940,11940,121
|
|
20230918,114700,572389410,11940,11960,11960,11940,267
|
|
20230918,114600,569198840,11960,11960,11960,11950,30
|
|
20230918,114500,568840130,11960,11960,11960,11960,18
|
|
20230918,114400,568624850,11970,11980,11980,11970,125
|
|
20230918,114300,567127500,11980,11990,11990,11980,12
|
|
20230918,114200,566983640,12000,12000,12000,12000,0
|
|
20230918,114100,566983640,12000,12000,12000,12000,0
|
|
20230918,114000,566983640,12000,11990,12000,11990,18
|
|
20230918,113900,566767750,11980,11980,11980,11980,1
|
|
20230918,113800,566755770,11980,11970,11980,11970,934
|
|
20230918,113700,555566700,11960,11960,11960,11960,44
|
|
20230918,113600,555040460,11980,11980,11980,11980,0
|
|
20230918,113500,555040460,11980,11980,11980,11980,0
|
|
20230918,113400,555040460,11980,11980,11980,11980,5
|
|
20230918,113300,554980560,11970,11980,11980,11970,294
|
|
20230918,113200,551461240,12000,12000,12000,12000,0
|
|
20230918,113100,551461240,12000,11990,12000,11990,121
|
|
20230918,113000,550009340,11990,11970,11990,11970,200
|
|
20230918,112900,547611870,11970,11970,11970,11960,193
|
|
20230918,112800,545303460,11960,11960,11960,11960,0
|
|
20230918,112700,545303460,11960,11960,11970,11960,334
|
|
20230918,112600,541305760,11960,11960,11960,11960,251
|
|
20230918,112500,538303800,11960,11950,11960,11950,503
|
|
20230918,112400,532292300,11930,11930,11930,11930,5
|
|
20230918,112300,532232650,11930,11930,11930,11930,1
|
|
20230918,112200,532220720,11930,11930,11930,11930,139
|
|
20230918,112100,530562450,11930,11930,11930,11930,0
|
|
20230918,112000,530562450,11930,11930,11930,11930,261
|
|
20230918,111900,527448720,11950,11960,11960,11950,784
|
|
20230918,111800,518077620,11970,11990,11990,11970,76
|
|
20230918,111700,517166500,11990,11930,11990,11930,673
|
|
20230918,111600,509124240,11930,12000,12000,11910,1838
|
|
20230918,111500,487193090,12010,12040,12110,12010,2589
|
|
20230918,111400,456004170,12020,11880,12020,11880,2511
|
|
20230918,111300,425998130,11870,11870,11870,11870,29
|
|
20230918,111200,425653900,11870,11870,11870,11870,5
|
|
20230918,111100,425594550,11870,11870,11870,11870,0
|
|
20230918,111000,425594550,11870,11870,11870,11870,0
|
|
20230918,110900,425594550,11870,11870,11870,11870,170
|
|
20230918,110800,423576650,11870,11870,11870,11870,70
|
|
20230918,110700,422745750,11870,11800,11870,11800,1385
|
|
20230918,110600,406352390,11780,11780,11780,11780,1
|
|
20230918,110500,406340610,11770,11770,11770,11770,0
|
|
20230918,110400,406340610,11770,11770,11770,11770,9
|
|
20230918,110300,406234680,11780,11780,11780,11780,0
|
|
20230918,110200,406234680,11780,11780,11780,11780,100
|
|
20230918,110100,405056680,11750,11750,11750,11750,0
|
|
20230918,110000,405056680,11750,11750,11750,11750,0
|
|
20230918,105900,405056680,11750,11750,11750,11750,10
|
|
20230918,105800,404939180,11740,11770,11770,11740,452
|
|
20230918,105700,399626810,11780,11780,11780,11780,0
|
|
20230918,105600,399626810,11780,11780,11780,11780,310
|
|
20230918,105500,395975010,11780,11780,11780,11780,20
|
|
20230918,105400,395739410,11780,11800,11800,11780,65
|
|
20230918,105300,394972960,11800,11800,11800,11800,69
|
|
20230918,105200,394158760,11810,11810,11810,11810,0
|
|
20230918,105100,394158760,11810,11810,11810,11810,0
|
|
20230918,105000,394158760,11810,11790,11810,11790,28
|
|
20230918,104900,393828260,11800,11790,11800,11790,11
|
|
20230918,104800,393698470,11790,11790,11790,11790,158
|
|
20230918,104700,391835650,11780,11780,11780,11780,20
|
|
20230918,104600,391600050,11780,11770,11780,11770,19
|
|
20230918,104500,391376370,11770,11780,11780,11770,11
|
|
20230918,104400,391246890,11780,11780,11780,11780,29
|
|
20230918,104300,390905270,11790,11790,11790,11790,21
|
|
20230918,104200,390657680,11790,11790,11790,11790,0
|
|
20230918,104100,390657680,11790,11790,11790,11790,21
|
|
20230918,104000,390410090,11770,11780,11780,11770,272
|
|
20230918,103900,387206020,11790,11810,11810,11790,187
|
|
20230918,103800,384999250,11810,11810,11810,11810,21
|
|
20230918,103700,384751240,11820,11840,11840,11820,57
|
|
20230918,103600,384077080,11820,11820,11820,11820,9
|
|
20230918,103500,383970700,11850,11830,11850,11830,48
|
|
20230918,103400,383402380,11830,11830,11830,11830,16
|
|
20230918,103300,383213100,11840,11860,11860,11840,417
|
|
20230918,103200,378272490,11870,11880,11880,11870,59
|
|
20230918,103100,377571980,11890,11880,11890,11880,30
|
|
20230918,103000,377215370,11880,11880,11880,11880,8
|
|
20230918,102900,377120330,11880,11880,11880,11880,23
|
|
20230918,102800,376847090,11880,11880,11880,11880,33
|
|
20230918,102700,376455050,11890,11890,11890,11890,22
|
|
20230918,102600,376193470,11890,11890,11890,11890,7
|
|
20230918,102500,376110240,11890,11870,11890,11870,215
|
|
20230918,102400,373555840,11870,11870,11870,11870,0
|
|
20230918,102300,373555840,11870,11870,11870,11870,0
|
|
20230918,102200,373555840,11870,11850,11870,11850,105
|
|
20230918,102100,372309870,11860,11860,11860,11860,23
|
|
20230918,102000,372037090,11870,11870,11870,11870,0
|
|
20230918,101900,372037090,11870,11870,11870,11870,0
|
|
20230918,101800,372037090,11870,11870,11870,11870,27
|
|
20230918,101700,371716600,11870,11850,11870,11850,39
|
|
20230918,101600,371253850,11850,11870,11870,11850,150
|
|
20230918,101500,369475830,11850,11850,11850,11850,3
|
|
20230918,101400,369440280,11870,11870,11870,11850,32
|
|
20230918,101300,369060500,11870,11870,11870,11870,0
|
|
20230918,101200,369060500,11870,11850,11870,11850,36
|
|
20230918,101100,368633360,11870,11870,11870,11870,14
|
|
20230918,101000,368467180,11850,11830,11850,11830,1162
|
|
20230918,100900,354708650,11800,11800,11800,11800,0
|
|
20230918,100800,354708650,11800,11800,11800,11800,9
|
|
20230918,100700,354602450,11810,11800,11810,11800,150
|
|
20230918,100600,352832190,11800,11800,11800,11800,34
|
|
20230918,100500,352430990,11780,11780,11780,11780,296
|
|
20230918,100400,348944110,11800,11800,11800,11800,22
|
|
20230918,100300,348684510,11780,11780,11780,11780,9
|
|
20230918,100200,348578490,11780,11780,11780,11780,425
|
|
20230918,100100,343571990,11760,11760,11760,11760,35
|
|
20230918,100000,343160390,11770,11790,11790,11770,192
|
|
20230918,095900,340899090,11800,11820,11820,11800,328
|
|
20230918,095800,337028140,11820,11820,11820,11820,47
|
|
20230918,095700,336472600,11830,11830,11830,11830,24
|
|
20230918,095600,336188680,11830,11830,11830,11830,40
|
|
20230918,095500,335715480,11840,11840,11840,11840,0
|
|
20230918,095400,335715480,11840,11860,11860,11840,305
|
|
20230918,095300,332102200,11870,11870,11870,11870,39
|
|
20230918,095200,331639270,11870,11880,11880,11870,44
|
|
20230918,095100,331116560,11880,11860,11880,11860,218
|
|
20230918,095000,328530180,11860,11880,11880,11860,328
|
|
20230918,094900,324635300,11880,11880,11890,11880,470
|
|
20230918,094800,319049500,11880,11870,11880,11870,102
|
|
20230918,094700,317838620,11850,11850,11860,11850,226
|
|
20230918,094600,315160420,11840,11830,11840,11830,70
|
|
20230918,094500,314332220,11800,11800,11800,11800,0
|
|
20230918,094400,314332220,11800,11820,11830,11800,54
|
|
20230918,094300,313693710,11820,11810,11820,11810,16
|
|
20230918,094200,313504600,11840,11820,11840,11820,304
|
|
20230918,094100,309907940,11800,11800,11800,11800,6
|
|
20230918,094000,309837140,11800,11810,11810,11790,524
|
|
20230918,093900,303658370,11800,11840,11840,11800,101
|
|
20230918,093800,302466390,11800,11840,11840,11800,215
|
|
20230918,093700,299926670,11840,11810,11840,11810,19
|
|
20230918,093600,299701740,11810,11810,11810,11810,17
|
|
20230918,093500,299500970,11810,11840,11840,11810,48
|
|
20230918,093400,298932920,11840,11830,11840,11830,66
|
|
20230918,093300,298151940,11840,11810,11840,11810,88
|
|
20230918,093200,297111970,11770,11780,11810,11770,682
|
|
20230918,093100,289075990,11740,11740,11740,11740,47
|
|
20230918,093000,288524210,11740,11770,11780,11740,391
|
|
20230918,092900,283922230,11730,11730,11730,11730,0
|
|
20230918,092800,283922230,11730,11730,11730,11730,0
|
|
20230918,092700,283922230,11730,11740,11740,11730,969
|
|
20230918,092600,272555260,11730,11730,11730,11730,24
|
|
20230918,092500,272273740,11720,11720,11720,11720,341
|
|
20230918,092400,268277220,11750,11650,11760,11640,1176
|
|
20230918,092300,254494500,11660,11650,11660,11600,569
|
|
20230918,092200,247889350,11600,11630,11630,11600,205
|
|
20230918,092100,245505290,11630,11560,11630,11560,1082
|
|
20230918,092000,232959930,11540,11560,11560,11540,223
|
|
20230918,091900,230384450,11550,11590,11590,11550,499
|
|
20230918,091800,224616020,11610,11590,11610,11580,319
|
|
20230918,091700,220917400,11590,11580,11590,11580,856
|
|
20230918,091600,211002530,11530,11590,11590,11530,497
|
|
20230918,091500,205268320,11560,11560,11590,11520,2789
|
|
20230918,091400,173033460,11580,11560,11580,11550,489
|
|
20230918,091300,167383650,11560,11520,11590,11510,3605
|
|
20230918,091200,125681240,11520,11610,11610,11520,3011
|
|
20230918,091100,90809060,11630,11630,11630,11600,1935
|
|
20230918,091000,68344350,11660,11670,11670,11660,58
|
|
20230918,090900,67667950,11670,11630,11670,11630,47
|
|
20230918,090800,67120780,11670,11630,11670,11630,863
|
|
20230918,090700,57070670,11640,11640,11640,11640,7
|
|
20230918,090600,56989190,11680,11710,11740,11660,295
|
|
20230918,090500,53534960,11760,11760,11760,11760,5
|
|
20230918,090400,53476160,11760,11710,11760,11710,477
|
|
20230918,090300,47871100,11710,11800,11800,11700,1835
|
|
20230918,090200,26328600,11880,11880,11880,11880,39
|
|
20230918,090100,25865280,11800,11800,11800,11800,1147
|
|
20230918,090000,12330680,11800,11960,11960,11800,1033
|