587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,184400,7347487230,14670,14670,14670,14670,27285
|
|
20230918,184300,7347487230,14670,14670,14670,14670,0
|
|
20230918,184200,7347487230,14670,14670,14670,14670,0
|
|
20230918,184100,7347487230,14670,14670,14670,14670,0
|
|
20230918,184000,7347487230,14670,14670,14670,14670,0
|
|
20230918,183900,7347487230,14670,14670,14670,14670,0
|
|
20230918,183800,7347487230,14670,14670,14670,14670,0
|
|
20230918,183700,7347487230,14670,14670,14670,14670,0
|
|
20230918,183600,7347487230,14670,14670,14670,14670,0
|
|
20230918,183500,7347487230,14670,14670,14670,14670,0
|
|
20230918,183400,7347487230,14670,14670,14670,14670,0
|
|
20230918,183300,7347487230,14670,14670,14670,14670,0
|
|
20230918,183200,7347487230,14670,14670,14670,14670,0
|
|
20230918,183100,7347487230,14670,14670,14670,14670,0
|
|
20230918,183000,7347487230,14670,14670,14670,14670,0
|
|
20230918,182900,7347487230,14670,14670,14670,14670,0
|
|
20230918,182800,7347487230,14670,14670,14670,14670,0
|
|
20230918,182700,7347487230,14670,14670,14670,14670,0
|
|
20230918,182600,7347487230,14670,14670,14670,14670,0
|
|
20230918,182500,7347487230,14670,14670,14670,14670,0
|
|
20230918,182400,7347487230,14670,14670,14670,14670,0
|
|
20230918,182300,7347487230,14670,14670,14670,14670,0
|
|
20230918,182200,7347487230,14670,14670,14670,14670,0
|
|
20230918,182100,7347487230,14670,14670,14670,14670,0
|
|
20230918,182000,7347487230,14670,14670,14670,14670,0
|
|
20230918,181900,7347487230,14670,14670,14670,14670,0
|
|
20230918,181800,7347487230,14670,14670,14670,14670,0
|
|
20230918,181700,7347487230,14670,14670,14670,14670,0
|
|
20230918,181600,7347487230,14670,14670,14670,14670,0
|
|
20230918,181500,7347487230,14670,14670,14670,14670,0
|
|
20230918,181400,7347487230,14670,14670,14670,14670,27285
|
|
20230918,181300,7347487230,14670,14670,14670,14670,0
|
|
20230918,181200,7347487230,14670,14670,14670,14670,0
|
|
20230918,181100,7347487230,14670,14670,14670,14670,0
|
|
20230918,181000,7347487230,14670,14670,14670,14670,0
|
|
20230918,180900,7347487230,14670,14670,14670,14670,0
|
|
20230918,180800,7347487230,14670,14670,14670,14670,0
|
|
20230918,180700,7347487230,14670,14670,14670,14670,0
|
|
20230918,180600,7347487230,14670,14670,14670,14670,0
|
|
20230918,180500,7347487230,14670,14670,14670,14670,0
|
|
20230918,180400,7347487230,14670,14670,14670,14670,0
|
|
20230918,180300,7347487230,14670,14670,14670,14670,0
|
|
20230918,180200,7347487230,14670,14670,14670,14670,0
|
|
20230918,180100,7347487230,14670,14670,14670,14670,0
|
|
20230918,180000,7347487230,14670,14670,14670,14670,0
|
|
20230918,175900,7347487230,14670,14670,14670,14670,0
|
|
20230918,175800,7347487230,14670,14670,14670,14670,0
|
|
20230918,175700,7347487230,14670,14670,14670,14670,0
|
|
20230918,175600,7347487230,14670,14670,14670,14670,0
|
|
20230918,175500,7347487230,14670,14670,14670,14670,0
|
|
20230918,175400,7347487230,14670,14670,14670,14670,0
|
|
20230918,175300,7347487230,14670,14670,14670,14670,0
|
|
20230918,175200,7347487230,14670,14670,14670,14670,0
|
|
20230918,175100,7347487230,14670,14670,14670,14670,0
|
|
20230918,175000,7347487230,14670,14670,14670,14670,0
|
|
20230918,174900,7347487230,14670,14670,14670,14670,0
|
|
20230918,174800,7347487230,14670,14670,14670,14670,0
|
|
20230918,174700,7347487230,14670,14670,14670,14670,0
|
|
20230918,174600,7347487230,14670,14670,14670,14670,0
|
|
20230918,174500,7347487230,14670,14670,14670,14670,0
|
|
20230918,174400,7347487230,14670,14670,14670,14670,27285
|
|
20230918,174300,7347487230,14670,14670,14670,14670,0
|
|
20230918,174200,7347487230,14670,14670,14670,14670,0
|
|
20230918,174100,7347487230,14670,14670,14670,14670,0
|
|
20230918,174000,7347487230,14670,14670,14670,14670,0
|
|
20230918,173900,7347487230,14670,14670,14670,14670,0
|
|
20230918,173800,7347487230,14670,14670,14670,14670,0
|
|
20230918,173700,7347487230,14670,14670,14670,14670,0
|
|
20230918,173600,7347487230,14670,14670,14670,14670,0
|
|
20230918,173500,7347487230,14670,14670,14670,14670,0
|
|
20230918,173400,7347487230,14670,14670,14670,14670,0
|
|
20230918,173300,7347487230,14670,14670,14670,14670,0
|
|
20230918,173200,7347487230,14670,14670,14670,14670,0
|
|
20230918,173100,7347487230,14670,14670,14670,14670,0
|
|
20230918,173000,7347487230,14670,14670,14670,14670,0
|
|
20230918,172900,7347487230,14670,14670,14670,14670,0
|
|
20230918,172800,7347487230,14670,14670,14670,14670,0
|
|
20230918,172700,7347487230,14670,14670,14670,14670,0
|
|
20230918,172600,7347487230,14670,14670,14670,14670,0
|
|
20230918,172500,7347487230,14670,14670,14670,14670,0
|
|
20230918,172400,7347487230,14670,14670,14670,14670,0
|
|
20230918,172300,7347487230,14670,14670,14670,14670,0
|
|
20230918,172200,7347487230,14670,14670,14670,14670,0
|
|
20230918,172100,7347487230,14670,14670,14670,14670,0
|
|
20230918,172000,7347487230,14670,14670,14670,14670,0
|
|
20230918,171900,7347487230,14670,14670,14670,14670,0
|
|
20230918,171800,7347487230,14670,14670,14670,14670,0
|
|
20230918,171700,7347487230,14670,14670,14670,14670,0
|
|
20230918,171600,7347487230,14670,14670,14670,14670,0
|
|
20230918,171500,7347487230,14670,14670,14670,14670,0
|
|
20230918,171400,7347487230,14670,14670,14670,14670,27285
|
|
20230918,171300,7347487230,14670,14670,14670,14670,0
|
|
20230918,171200,7347487230,14670,14670,14670,14670,0
|
|
20230918,171100,7347487230,14670,14670,14670,14670,0
|
|
20230918,171000,7347487230,14670,14670,14670,14670,0
|
|
20230918,170900,7347487230,14670,14670,14670,14670,0
|
|
20230918,170800,7347487230,14670,14670,14670,14670,0
|
|
20230918,170700,7347487230,14670,14670,14670,14670,0
|
|
20230918,170600,7347487230,14670,14670,14670,14670,0
|
|
20230918,170500,7347487230,14670,14670,14670,14670,0
|
|
20230918,170400,7347487230,14670,14670,14670,14670,0
|
|
20230918,170300,7347487230,14670,14670,14670,14670,0
|
|
20230918,170200,7347487230,14670,14670,14670,14670,0
|
|
20230918,170100,7347487230,14670,14670,14670,14670,0
|
|
20230918,170000,7347487230,14670,14670,14670,14670,0
|
|
20230918,165900,7347487230,14670,14670,14670,14670,0
|
|
20230918,165800,7347487230,14670,14670,14670,14670,0
|
|
20230918,165700,7347487230,14670,14670,14670,14670,0
|
|
20230918,165600,7347487230,14670,14670,14670,14670,0
|
|
20230918,165500,7347487230,14670,14670,14670,14670,0
|
|
20230918,165400,7347487230,14670,14670,14670,14670,0
|
|
20230918,165300,7347487230,14670,14670,14670,14670,0
|
|
20230918,165200,7347487230,14670,14670,14670,14670,0
|
|
20230918,165100,7347487230,14670,14670,14670,14670,0
|
|
20230918,165000,7347487230,14670,14670,14670,14670,0
|
|
20230918,164900,7347487230,14670,14670,14670,14670,0
|
|
20230918,164800,7347487230,14670,14670,14670,14670,0
|
|
20230918,164700,7347487230,14670,14670,14670,14670,0
|
|
20230918,164600,7347487230,14670,14670,14670,14670,0
|
|
20230918,164500,7347487230,14670,14670,14670,14670,0
|
|
20230918,164400,7347487230,14670,14670,14670,14670,27285
|
|
20230918,164300,7347487230,14670,14670,14670,14670,0
|
|
20230918,164200,7347487230,14670,14670,14670,14670,0
|
|
20230918,164100,7347487230,14670,14670,14670,14670,0
|
|
20230918,164000,7347487230,14670,14670,14670,14670,0
|
|
20230918,163900,7347487230,14670,14670,14670,14670,0
|
|
20230918,163800,7347487230,14670,14670,14670,14670,0
|
|
20230918,163700,7347487230,14670,14670,14670,14670,0
|
|
20230918,163600,7347487230,14670,14670,14670,14670,0
|
|
20230918,163500,7347487230,14670,14670,14670,14670,0
|
|
20230918,163400,7347487230,14670,14670,14670,14670,0
|
|
20230918,163300,7347487230,14670,14670,14670,14670,0
|
|
20230918,163200,7347487230,14670,14670,14670,14670,0
|
|
20230918,163100,7347487230,14670,14670,14670,14670,0
|
|
20230918,163000,7347487230,14670,14670,14670,14670,0
|
|
20230918,162900,7347487230,14670,14670,14670,14670,0
|
|
20230918,162800,7347487230,14670,14670,14670,14670,0
|
|
20230918,162700,7347487230,14670,14670,14670,14670,0
|
|
20230918,162600,7347487230,14670,14670,14670,14670,0
|
|
20230918,162500,7347487230,14670,14670,14670,14670,0
|
|
20230918,162400,7347487230,14670,14670,14670,14670,0
|
|
20230918,162300,7347487230,14670,14670,14670,14670,0
|
|
20230918,162200,7347487230,14670,14670,14670,14670,0
|
|
20230918,162100,7347487230,14670,14670,14670,14670,0
|
|
20230918,162000,7347487230,14670,14670,14670,14670,0
|
|
20230918,161900,7347487230,14670,14670,14670,14670,0
|
|
20230918,161800,7347487230,14670,14670,14670,14670,0
|
|
20230918,161700,7347487230,14670,14670,14670,14670,0
|
|
20230918,161600,7347487230,14670,14670,14670,14670,0
|
|
20230918,161500,7347487230,14670,14670,14670,14670,0
|
|
20230918,161400,7347487230,14670,14670,14670,14670,27285
|
|
20230918,161300,7347487230,14670,14670,14670,14670,0
|
|
20230918,161200,7347487230,14670,14670,14670,14670,0
|
|
20230918,161100,7347487230,14670,14670,14670,14670,0
|
|
20230918,161000,7347487230,14670,14670,14670,14670,0
|
|
20230918,160900,7347487230,14670,14670,14670,14670,0
|
|
20230918,160800,7347487230,14670,14670,14670,14670,0
|
|
20230918,160700,7347487230,14670,14670,14670,14670,0
|
|
20230918,160600,7347487230,14670,14670,14670,14670,0
|
|
20230918,160500,7347487230,14670,14670,14670,14670,0
|
|
20230918,160400,7347487230,14670,14670,14670,14670,0
|
|
20230918,160300,7347487230,14670,14670,14670,14670,0
|
|
20230918,160200,7347487230,14670,14670,14670,14670,0
|
|
20230918,160100,7347487230,14670,14670,14670,14670,0
|
|
20230918,160000,7347487230,14670,14670,14670,14670,0
|
|
20230918,155900,7347487230,14670,14670,14670,14670,0
|
|
20230918,155800,7347487230,14670,14670,14670,14670,0
|
|
20230918,155700,7347487230,14670,14670,14670,14670,0
|
|
20230918,155600,7347487230,14670,14670,14670,14670,0
|
|
20230918,155500,7347487230,14670,14670,14670,14670,0
|
|
20230918,155400,7347487230,14670,14670,14670,14670,0
|
|
20230918,155300,7347487230,14670,14670,14670,14670,0
|
|
20230918,155200,7347487230,14670,14670,14670,14670,0
|
|
20230918,155100,7347487230,14670,14670,14670,14670,0
|
|
20230918,155000,7347487230,14670,14670,14670,14670,0
|
|
20230918,154900,7347487230,14670,14670,14670,14670,0
|
|
20230918,154800,7347487230,14670,14670,14670,14670,0
|
|
20230918,154700,7347487230,14670,14670,14670,14670,0
|
|
20230918,154600,7347487230,14670,14670,14670,14670,0
|
|
20230918,154500,7347487230,14670,14670,14670,14670,0
|
|
20230918,154400,7347487230,14670,14670,14670,14670,27285
|
|
20230918,154300,7347487230,14670,14670,14670,14670,0
|
|
20230918,154200,7347487230,14670,14670,14670,14670,0
|
|
20230918,154100,7347487230,14670,14670,14670,14670,0
|
|
20230918,154000,7347487230,14670,14670,14670,14670,0
|
|
20230918,153900,7347487230,14670,14670,14670,14670,0
|
|
20230918,153800,7347487230,14670,14670,14670,14670,0
|
|
20230918,153700,7347487230,14670,14670,14670,14670,0
|
|
20230918,153600,7347487230,14670,14670,14670,14670,0
|
|
20230918,153500,7347487230,14670,14670,14670,14670,0
|
|
20230918,153400,7347487230,14670,14670,14670,14670,0
|
|
20230918,153300,7347487230,14670,14670,14670,14670,0
|
|
20230918,153200,7347487230,14670,14670,14670,14670,0
|
|
20230918,153100,7347487230,14670,14670,14670,14670,0
|
|
20230918,153000,7347487230,14670,14670,14670,14670,27285
|
|
20230918,152900,6947216280,14690,14690,14690,14690,0
|
|
20230918,152800,6947216280,14690,14690,14690,14690,0
|
|
20230918,152700,6947216280,14690,14690,14690,14690,0
|
|
20230918,152600,6947216280,14690,14690,14690,14690,0
|
|
20230918,152500,6947216280,14690,14690,14690,14690,0
|
|
20230918,152400,6947216280,14690,14690,14690,14690,0
|
|
20230918,152300,6947216280,14690,14690,14690,14690,0
|
|
20230918,152200,6947216280,14690,14690,14690,14690,0
|
|
20230918,152100,6947216280,14690,14690,14690,14690,0
|
|
20230918,152000,6947216280,14690,14690,14690,14690,0
|
|
20230918,151900,6947216280,14690,14680,14690,14670,1673
|
|
20230918,151800,6922665510,14680,14680,14690,14680,2624
|
|
20230918,151700,6884143910,14680,14670,14680,14670,2211
|
|
20230918,151600,6851693690,14670,14680,14690,14670,3086
|
|
20230918,151500,6806388490,14680,14690,14690,14680,505
|
|
20230918,151400,6798973750,14690,14680,14700,14680,2574
|
|
20230918,151300,6761181620,14680,14690,14700,14680,1668
|
|
20230918,151200,6736680670,14690,14700,14700,14690,471
|
|
20230918,151100,6729757010,14690,14690,14700,14690,169
|
|
20230918,151000,6727273210,14700,14690,14700,14690,1812
|
|
20230918,150900,6700647050,14690,14690,14690,14680,1629
|
|
20230918,150800,6676718000,14700,14700,14700,14690,54
|
|
20230918,150700,6675924360,14700,14700,14710,14680,773
|
|
20230918,150600,6664567200,14690,14700,14710,14680,8304
|
|
20230918,150500,6542622790,14700,14710,14720,14690,2755
|
|
20230918,150400,6502114360,14720,14720,14720,14710,99
|
|
20230918,150300,6500657510,14710,14700,14710,14700,425
|
|
20230918,150200,6494406490,14700,14720,14720,14700,323
|
|
20230918,150100,6489654980,14710,14690,14720,14690,2432
|
|
20230918,150000,6453891140,14690,14680,14700,14680,2121
|
|
20230918,145900,6422733710,14690,14690,14690,14680,912
|
|
20230918,145800,6409336800,14690,14700,14700,14690,461
|
|
20230918,145700,6402564510,14690,14690,14700,14680,750
|
|
20230918,145600,6391546830,14680,14690,14690,14680,2200
|
|
20230918,145500,6359230580,14690,14680,14690,14680,257
|
|
20230918,145400,6355457030,14680,14700,14700,14680,2815
|
|
20230918,145300,6314106080,14700,14700,14700,14690,246
|
|
20230918,145200,6310491410,14690,14700,14700,14690,98
|
|
20230918,145100,6309050880,14700,14690,14700,14690,135
|
|
20230918,145000,6307066730,14690,14700,14700,14690,1247
|
|
20230918,144900,6288736540,14700,14690,14700,14690,1075
|
|
20230918,144800,6272934540,14700,14690,14700,14690,46
|
|
20230918,144700,6272258420,14690,14700,14710,14690,3310
|
|
20230918,144600,6223609300,14700,14700,14710,14700,1018
|
|
20230918,144500,6208644290,14700,14710,14710,14700,267
|
|
20230918,144400,6204717180,14710,14710,14710,14700,456
|
|
20230918,144300,6198011560,14700,14700,14710,14700,1106
|
|
20230918,144200,6181753350,14690,14700,14700,14690,297
|
|
20230918,144100,6177387480,14700,14700,14700,14690,892
|
|
20230918,144000,6164275520,14700,14700,14700,14690,544
|
|
20230918,143900,6156279190,14700,14690,14700,14690,1623
|
|
20230918,143800,6132421120,14700,14710,14710,14700,1550
|
|
20230918,143700,6109635430,14710,14700,14710,14700,562
|
|
20230918,143600,6101368460,14710,14700,14710,14700,50
|
|
20230918,143500,6100633350,14700,14710,14710,14700,33
|
|
20230918,143400,6100148140,14710,14710,14710,14700,130
|
|
20230918,143300,6098235880,14710,14700,14710,14700,5393
|
|
20230918,143200,6018904860,14710,14680,14710,14680,4892
|
|
20230918,143100,5947035460,14690,14690,14690,14680,864
|
|
20230918,143000,5934345740,14690,14680,14690,14680,102
|
|
20230918,142900,5932848150,14680,14680,14680,14680,299
|
|
20230918,142800,5928458830,14690,14690,14690,14680,209
|
|
20230918,142700,5925388690,14690,14680,14690,14670,499
|
|
20230918,142600,5918063300,14690,14670,14690,14670,261
|
|
20230918,142500,5914231970,14670,14670,14680,14670,2119
|
|
20230918,142400,5883126870,14680,14670,14680,14670,419
|
|
20230918,142300,5876979970,14670,14680,14680,14670,438
|
|
20230918,142200,5870554120,14690,14680,14690,14670,486
|
|
20230918,142100,5863421030,14670,14700,14700,14670,8611
|
|
20230918,142000,5736977470,14700,14690,14700,14690,1956
|
|
20230918,141900,5708243820,14690,14700,14700,14690,720
|
|
20230918,141800,5697666990,14700,14700,14700,14690,6
|
|
20230918,141700,5697578800,14700,14700,14700,14690,164
|
|
20230918,141600,5695168590,14690,14690,14700,14690,190
|
|
20230918,141500,5692377450,14690,14700,14700,14690,242
|
|
20230918,141400,5688821650,14710,14700,14710,14700,9114
|
|
20230918,141300,5554843820,14700,14700,14710,14700,493
|
|
20230918,141200,5547596700,14700,14700,14710,14700,649
|
|
20230918,141100,5538051290,14710,14700,14710,14700,334
|
|
20230918,141000,5533139460,14700,14700,14700,14700,85
|
|
20230918,140900,5531889960,14700,14710,14710,14700,42
|
|
20230918,140800,5531272160,14700,14700,14710,14700,110
|
|
20230918,140700,5529654640,14700,14700,14700,14700,21
|
|
20230918,140600,5529345940,14710,14710,14710,14700,2402
|
|
20230918,140500,5494035010,14710,14700,14710,14700,25
|
|
20230918,140400,5493667470,14710,14700,14710,14700,221
|
|
20230918,140300,5490416950,14700,14710,14710,14700,363
|
|
20230918,140200,5485077420,14720,14710,14720,14710,284
|
|
20230918,140100,5480899690,14720,14710,14720,14700,9049
|
|
20230918,140000,5347789020,14700,14700,14710,14700,364
|
|
20230918,135900,5342437280,14700,14700,14710,14700,191
|
|
20230918,135800,5339629390,14710,14720,14720,14710,2787
|
|
20230918,135700,5298632420,14710,14720,14720,14710,2358
|
|
20230918,135600,5263946230,14710,14720,14720,14710,217
|
|
20230918,135500,5260754010,14720,14710,14720,14710,224
|
|
20230918,135400,5257458740,14710,14710,14720,14710,258
|
|
20230918,135300,5253663420,14710,14710,14720,14710,334
|
|
20230918,135200,5248750220,14710,14720,14720,14710,154
|
|
20230918,135100,5246484720,14710,14720,14720,14710,197
|
|
20230918,135000,5243586740,14710,14720,14720,14710,346
|
|
20230918,134900,5238496930,14720,14720,14720,14720,2030
|
|
20230918,134800,5208615330,14730,14730,14730,14720,283
|
|
20230918,134700,5204449050,14730,14730,14730,14720,6
|
|
20230918,134600,5204360690,14730,14720,14730,14720,75
|
|
20230918,134500,5203256540,14730,14730,14730,14720,59
|
|
20230918,134400,5202387870,14730,14730,14730,14720,170
|
|
20230918,134300,5199885110,14730,14730,14730,14720,98
|
|
20230918,134200,5198442380,14730,14720,14730,14720,114
|
|
20230918,134100,5196763970,14720,14720,14730,14720,2550
|
|
20230918,134000,5159224110,14730,14720,14730,14720,181
|
|
20230918,133900,5156558480,14720,14720,14730,14720,295
|
|
20230918,133800,5152215950,14720,14730,14730,14720,149
|
|
20230918,133700,5150021310,14730,14720,14730,14720,169
|
|
20230918,133600,5147532800,14720,14720,14720,14720,172
|
|
20230918,133500,5145000960,14730,14730,14730,14720,430
|
|
20230918,133400,5138670850,14730,14730,14730,14730,664
|
|
20230918,133300,5128890130,14740,14730,14740,14730,119
|
|
20230918,133200,5127137130,14730,14730,14740,14730,84
|
|
20230918,133100,5125899770,14740,14740,14740,14740,819
|
|
20230918,133000,5113827710,14740,14730,14740,14730,950
|
|
20230918,132900,5099833550,14740,14730,14740,14730,3403
|
|
20230918,132800,5049703200,14730,14730,14730,14720,188
|
|
20230918,132700,5046934500,14730,14720,14730,14720,364
|
|
20230918,132600,5041572900,14730,14730,14730,14720,388
|
|
20230918,132500,5035858720,14730,14730,14730,14720,661
|
|
20230918,132400,5026122320,14730,14730,14730,14720,233
|
|
20230918,132300,5022690280,14730,14720,14730,14720,141
|
|
20230918,132200,5020613500,14730,14730,14730,14720,203
|
|
20230918,132100,5017623480,14720,14730,14730,14720,1232
|
|
20230918,132000,4999476730,14730,14730,14730,14720,212
|
|
20230918,131900,4996354550,14730,14730,14730,14730,400
|
|
20230918,131800,4990462550,14720,14730,14730,14720,129
|
|
20230918,131700,4988562440,14730,14730,14740,14730,834
|
|
20230918,131600,4976276800,14740,14730,14740,14730,556
|
|
20230918,131500,4968086200,14730,14730,14730,14720,1200
|
|
20230918,131400,4950410210,14730,14730,14730,14720,278
|
|
20230918,131300,4946317000,14720,14730,14730,14720,143
|
|
20230918,131200,4944210630,14730,14730,14730,14720,141
|
|
20230918,131100,4942133760,14730,14730,14730,14720,190
|
|
20230918,131000,4939335070,14730,14730,14730,14720,128
|
|
20230918,130900,4937449650,14730,14730,14730,14710,873
|
|
20230918,130800,4924591160,14710,14720,14730,14710,560
|
|
20230918,130700,4916347290,14710,14710,14720,14710,2334
|
|
20230918,130600,4882012840,14710,14730,14730,14710,1924
|
|
20230918,130500,4853705430,14720,14730,14730,14720,413
|
|
20230918,130400,4847624910,14730,14720,14730,14720,290
|
|
20230918,130300,4843355070,14730,14720,14730,14720,191
|
|
20230918,130200,4840541990,14730,14740,14740,14720,1274
|
|
20230918,130100,4821777330,14740,14740,14740,14730,149
|
|
20230918,130000,4819581230,14730,14750,14750,14730,155
|
|
20230918,125900,4817295800,14740,14730,14740,14730,519
|
|
20230918,125800,4809645780,14740,14740,14740,14730,137
|
|
20230918,125700,4807626420,14740,14750,14750,14740,162
|
|
20230918,125600,4805237620,14750,14750,14750,14740,3114
|
|
20230918,125500,4759306680,14750,14740,14750,14740,256
|
|
20230918,125400,4755530710,14750,14730,14750,14720,4200
|
|
20230918,125300,4693624380,14730,14720,14730,14720,138
|
|
20230918,125200,4691591870,14730,14730,14740,14720,325
|
|
20230918,125100,4686805650,14740,14740,14740,14740,112
|
|
20230918,125000,4685154770,14740,14740,14740,14730,302
|
|
20230918,124900,4680703580,14740,14710,14740,14710,3755
|
|
20230918,124800,4625451340,14720,14720,14720,14710,124
|
|
20230918,124700,4623626070,14730,14720,14730,14720,125
|
|
20230918,124600,4621786050,14720,14720,14720,14720,154
|
|
20230918,124500,4619519170,14720,14720,14720,14710,773
|
|
20230918,124400,4608140650,14720,14720,14720,14710,74
|
|
20230918,124300,4607051780,14720,14720,14720,14710,203
|
|
20230918,124200,4604063630,14720,14720,14720,14710,335
|
|
20230918,124100,4599132460,14720,14710,14730,14710,489
|
|
20230918,124000,4591934280,14720,14720,14720,14710,242
|
|
20230918,123900,4588372050,14720,14740,14750,14720,1397
|
|
20230918,123800,4567798700,14740,14750,14750,14730,573
|
|
20230918,123700,4559351750,14750,14740,14750,14730,817
|
|
20230918,123600,4547307970,14740,14730,14740,14730,637
|
|
20230918,123500,4537924140,14730,14730,14730,14720,679
|
|
20230918,123400,4527922480,14730,14710,14730,14710,2278
|
|
20230918,123300,4494386460,14720,14710,14720,14710,179
|
|
20230918,123200,4491752870,14720,14720,14720,14710,107
|
|
20230918,123100,4490178570,14710,14720,14720,14710,136
|
|
20230918,123000,4488177450,14710,14720,14720,14710,180
|
|
20230918,122900,4485528420,14720,14720,14720,14710,230
|
|
20230918,122800,4482143990,14710,14720,14720,14710,215
|
|
20230918,122700,4478979910,14710,14720,14720,14710,142
|
|
20230918,122600,4476889730,14710,14720,14720,14710,161
|
|
20230918,122500,4474520030,14710,14720,14720,14710,295
|
|
20230918,122400,4470179670,14720,14710,14720,14710,575
|
|
20230918,122300,4461715690,14720,14720,14730,14700,3644
|
|
20230918,122200,4408130730,14730,14730,14730,14720,151
|
|
20230918,122100,4405906510,14720,14730,14730,14720,10
|
|
20230918,122000,4405759270,14730,14730,14730,14720,46
|
|
20230918,121900,4405081710,14740,14740,14740,14730,104
|
|
20230918,121800,4403548760,14730,14730,14730,14720,1417
|
|
20230918,121700,4382685980,14720,14720,14730,14720,988
|
|
20230918,121600,4368135570,14720,14710,14720,14710,45
|
|
20230918,121500,4367473220,14710,14730,14740,14710,2445
|
|
20230918,121400,4331494710,14720,14730,14740,14720,701
|
|
20230918,121300,4321169890,14730,14740,14740,14730,69
|
|
20230918,121200,4320153390,14730,14730,14740,14730,581
|
|
20230918,121100,4311589990,14730,14730,14740,14730,30
|
|
20230918,121000,4311147920,14740,14740,14740,14730,359
|
|
20230918,120900,4305858720,14740,14730,14740,14730,380
|
|
20230918,120800,4300257600,14730,14730,14740,14730,1796
|
|
20230918,120700,4273790470,14730,14740,14740,14730,190
|
|
20230918,120600,4270991210,14740,14730,14740,14730,286
|
|
20230918,120500,4266778400,14730,14750,14750,14730,497
|
|
20230918,120400,4259453030,14740,14740,14740,14710,4347
|
|
20230918,120300,4195449320,14740,14740,14750,14740,204
|
|
20230918,120200,4192441610,14740,14750,14750,14740,48
|
|
20230918,120100,4191733990,14740,14750,14750,14740,441
|
|
20230918,120000,4185229640,14760,14760,14770,14760,840
|
|
20230918,115900,4172831050,14760,14760,14760,14760,708
|
|
20230918,115800,4162380970,14760,14770,14770,14760,118
|
|
20230918,115700,4160638140,14770,14770,14770,14760,27
|
|
20230918,115600,4160239410,14770,14770,14770,14770,181
|
|
20230918,115500,4157566040,14780,14770,14780,14760,568
|
|
20230918,115400,4149176800,14760,14750,14770,14740,1693
|
|
20230918,115300,4124196410,14760,14760,14780,14760,819
|
|
20230918,115200,4112107860,14770,14770,14780,14760,658
|
|
20230918,115100,4102389410,14770,14770,14780,14770,340
|
|
20230918,115000,4097367530,14770,14780,14780,14770,59
|
|
20230918,114900,4096495980,14770,14780,14780,14770,120
|
|
20230918,114800,4094722570,14770,14770,14790,14770,1438
|
|
20230918,114700,4073470690,14780,14780,14780,14770,121
|
|
20230918,114600,4071682640,14770,14770,14780,14770,105
|
|
20230918,114500,4070131290,14770,14770,14780,14770,258
|
|
20230918,114400,4066318880,14780,14770,14780,14770,211
|
|
20230918,114300,4063201010,14770,14770,14780,14770,249
|
|
20230918,114200,4059521820,14770,14780,14780,14770,297
|
|
20230918,114100,4055132170,14780,14770,14780,14770,72
|
|
20230918,114000,4054068560,14770,14760,14770,14760,623
|
|
20230918,113900,4044866860,14770,14770,14770,14760,115
|
|
20230918,113800,4043168320,14760,14750,14770,14750,1333
|
|
20230918,113700,4023494360,14750,14720,14750,14720,3912
|
|
20230918,113600,3965837770,14720,14730,14730,14720,280
|
|
20230918,113500,3961716110,14740,14730,14740,14730,14
|
|
20230918,113400,3961509760,14720,14730,14740,14720,710
|
|
20230918,113300,3951050000,14730,14730,14730,14710,226
|
|
20230918,113200,3947724450,14740,14740,14740,14730,411
|
|
20230918,113100,3941667750,14740,14740,14740,14740,525
|
|
20230918,113000,3933929250,14730,14740,14740,14730,41
|
|
20230918,112900,3933324920,14740,14740,14740,14700,11591
|
|
20230918,112800,3762755680,14730,14740,14740,14730,1049
|
|
20230918,112700,3747297430,14730,14740,14740,14730,410
|
|
20230918,112600,3741255130,14730,14740,14740,14730,266
|
|
20230918,112500,3737336110,14730,14740,14740,14730,3974
|
|
20230918,112400,3678793500,14740,14750,14750,14740,329
|
|
20230918,112300,3673943760,14750,14750,14750,14740,852
|
|
20230918,112200,3661384890,14750,14740,14750,14740,289
|
|
20230918,112100,3657124820,14740,14740,14750,14740,613
|
|
20230918,112000,3648089120,14740,14750,14750,14740,81
|
|
20230918,111900,3646895120,14740,14740,14750,14740,88
|
|
20230918,111800,3645597970,14740,14750,14750,14740,695
|
|
20230918,111700,3635353440,14750,14760,14760,14750,273
|
|
20230918,111600,3631326390,14760,14750,14760,14750,307
|
|
20230918,111500,3626795090,14750,14750,14750,14740,276
|
|
20230918,111400,3622724620,14750,14760,14760,14750,107
|
|
20230918,111300,3621146190,14750,14760,14760,14750,1051
|
|
20230918,111200,3605643840,14760,14750,14760,14750,153
|
|
20230918,111100,3603386560,14750,14750,14760,14750,74
|
|
20230918,111000,3602294860,14750,14760,14760,14750,147
|
|
20230918,110900,3600125950,14760,14760,14770,14760,249
|
|
20230918,110800,3596450680,14760,14750,14770,14750,1010
|
|
20230918,110700,3581542750,14750,14720,14760,14710,4244
|
|
20230918,110600,3519032460,14710,14710,14720,14710,6028
|
|
20230918,110500,3430353750,14700,14710,14710,14700,370
|
|
20230918,110400,3424911770,14710,14700,14710,14700,595
|
|
20230918,110300,3416164220,14710,14700,14710,14700,567
|
|
20230918,110200,3407828190,14710,14700,14710,14700,259
|
|
20230918,110100,3404020360,14700,14710,14710,14700,3544
|
|
20230918,110000,3351923550,14700,14710,14710,14700,393
|
|
20230918,105900,3346144390,14700,14700,14710,14700,410
|
|
20230918,105800,3340117380,14700,14710,14710,14700,691
|
|
20230918,105700,3329958320,14710,14710,14710,14700,308
|
|
20230918,105600,3325430200,14700,14700,14710,14700,128
|
|
20230918,105500,3323548210,14700,14700,14710,14700,309
|
|
20230918,105400,3319003840,14710,14700,14710,14700,702
|
|
20230918,105300,3308681060,14710,14700,14710,14700,510
|
|
20230918,105200,3301183420,14710,14700,14710,14700,821
|
|
20230918,105100,3289111080,14700,14710,14710,14700,879
|
|
20230918,105000,3276182890,14700,14710,14710,14700,478
|
|
20230918,104900,3269156130,14700,14710,14710,14700,671
|
|
20230918,104800,3259287760,14710,14720,14720,14710,241
|
|
20230918,104700,3255740310,14710,14710,14710,14700,1971
|
|
20230918,104600,3226748080,14700,14710,14710,14700,370
|
|
20230918,104500,3221309060,14700,14710,14710,14700,3695
|
|
20230918,104400,3166959450,14710,14720,14720,14710,852
|
|
20230918,104300,3154426080,14720,14730,14730,14710,2491
|
|
20230918,104200,3117764070,14720,14720,14730,14720,1134
|
|
20230918,104100,3101071250,14730,14730,14730,14730,298
|
|
20230918,104000,3096681710,14730,14730,14730,14720,501
|
|
20230918,103900,3089302030,14730,14720,14730,14720,882
|
|
20230918,103800,3076311370,14730,14730,14730,14720,171
|
|
20230918,103700,3073794110,14730,14720,14730,14720,155
|
|
20230918,103600,3071510980,14730,14730,14730,14720,309
|
|
20230918,103500,3066961920,14720,14720,14730,14710,1800
|
|
20230918,103400,3040466610,14730,14730,14730,14720,523
|
|
20230918,103300,3032767870,14720,14730,14730,14720,893
|
|
20230918,103200,3019614000,14720,14740,14740,14720,434
|
|
20230918,103100,3013224940,14740,14750,14750,14720,674
|
|
20230918,103000,3003297120,14750,14750,14750,14730,851
|
|
20230918,102900,2990749380,14750,14760,14760,14750,258
|
|
20230918,102800,2986943360,14760,14740,14760,14730,1395
|
|
20230918,102700,2966368830,14740,14730,14750,14730,337
|
|
20230918,102600,2961401440,14730,14760,14760,14730,823
|
|
20230918,102500,2949265190,14760,14760,14770,14760,798
|
|
20230918,102400,2937484210,14760,14730,14760,14710,4907
|
|
20230918,102300,2865214430,14730,14710,14740,14710,1602
|
|
20230918,102200,2841628530,14710,14710,14720,14710,18
|
|
20230918,102100,2841363730,14720,14710,14720,14710,351
|
|
20230918,102000,2836200500,14710,14700,14710,14700,2014
|
|
20230918,101900,2806591380,14700,14670,14700,14670,2726
|
|
20230918,101800,2766567510,14670,14670,14680,14670,986
|
|
20230918,101700,2752102280,14680,14700,14700,14670,6806
|
|
20230918,101600,2652163230,14690,14700,14710,14690,926
|
|
20230918,101500,2638555250,14700,14690,14700,14690,1163
|
|
20230918,101400,2621462880,14700,14700,14700,14690,359
|
|
20230918,101300,2616186790,14700,14700,14710,14690,1982
|
|
20230918,101200,2587053670,14710,14710,14710,14700,78
|
|
20230918,101100,2585906320,14710,14710,14710,14700,530
|
|
20230918,101000,2578111440,14710,14720,14720,14700,439
|
|
20230918,100900,2571650710,14720,14700,14720,14700,2358
|
|
20230918,100800,2536959210,14690,14700,14700,14690,984
|
|
20230918,100700,2522494450,14700,14690,14700,14690,1793
|
|
20230918,100600,2496150210,14690,14700,14700,14690,4106
|
|
20230918,100500,2435794070,14700,14710,14710,14700,2230
|
|
20230918,100400,2403012330,14710,14700,14710,14700,459
|
|
20230918,100300,2396261580,14710,14710,14720,14710,801
|
|
20230918,100200,2384478810,14710,14710,14710,14700,1276
|
|
20230918,100100,2365708910,14700,14700,14710,14700,22
|
|
20230918,100000,2365385470,14700,14710,14710,14690,1417
|
|
20230918,095900,2344555580,14700,14700,14710,14700,175
|
|
20230918,095800,2341983070,14710,14700,14710,14690,1091
|
|
20230918,095700,2325945340,14700,14710,14710,14700,3889
|
|
20230918,095600,2268754290,14710,14710,14710,14710,853
|
|
20230918,095500,2256206660,14710,14690,14710,14680,2017
|
|
20230918,095400,2226569570,14680,14680,14690,14680,119
|
|
20230918,095300,2224822550,14690,14680,14690,14680,424
|
|
20230918,095200,2218595080,14690,14690,14690,14680,1127
|
|
20230918,095100,2202041560,14680,14690,14690,14680,1453
|
|
20230918,095000,2180697100,14680,14680,14680,14680,9
|
|
20230918,094900,2180564980,14670,14690,14690,14670,3843
|
|
20230918,094800,2124145690,14700,14710,14710,14680,1889
|
|
20230918,094700,2096378220,14710,14690,14710,14690,2637
|
|
20230918,094600,2057617780,14690,14690,14690,14670,5409
|
|
20230918,094500,1978187750,14690,14710,14720,14690,6181
|
|
20230918,094400,1887318980,14720,14720,14720,14710,2461
|
|
20230918,094300,1851099630,14720,14720,14720,14710,596
|
|
20230918,094200,1842326520,14710,14750,14750,14710,7278
|
|
20230918,094100,1735155930,14750,14760,14760,14740,581
|
|
20230918,094000,1726587680,14750,14750,14760,14750,704
|
|
20230918,093900,1716203630,14740,14740,14750,14730,5960
|
|
20230918,093800,1628357150,14750,14750,14750,14750,1144
|
|
20230918,093700,1611483150,14740,14740,14750,14730,2155
|
|
20230918,093600,1579718510,14740,14750,14750,14730,5857
|
|
20230918,093500,1493397550,14750,14760,14760,14740,1763
|
|
20230918,093400,1467394050,14760,14750,14760,14750,4915
|
|
20230918,093300,1394881990,14760,14800,14800,14750,9264
|
|
20230918,093200,1258026970,14800,14810,14810,14790,1407
|
|
20230918,093100,1237206480,14810,14800,14810,14800,451
|
|
20230918,093000,1230529600,14800,14800,14810,14800,2589
|
|
20230918,092900,1192212340,14800,14800,14820,14800,1408
|
|
20230918,092800,1171359720,14800,14780,14800,14780,2193
|
|
20230918,092700,1138927490,14770,14780,14780,14760,2979
|
|
20230918,092600,1094926750,14770,14770,14770,14760,1898
|
|
20230918,092500,1066893300,14760,14770,14770,14760,1511
|
|
20230918,092400,1044579860,14770,14780,14780,14760,949
|
|
20230918,092300,1030562310,14770,14770,14770,14760,803
|
|
20230918,092200,1018704270,14770,14780,14780,14760,423
|
|
20230918,092100,1012456020,14760,14770,14780,14760,2008
|
|
20230918,092000,982802190,14770,14770,14780,14760,2264
|
|
20230918,091900,949372030,14760,14770,14790,14760,1533
|
|
20230918,091800,926728870,14770,14790,14790,14770,890
|
|
20230918,091700,913575070,14790,14800,14810,14790,1478
|
|
20230918,091600,891702790,14800,14830,14830,14800,1895
|
|
20230918,091500,863637390,14830,14830,14830,14820,890
|
|
20230918,091400,850443780,14830,14820,14830,14820,1267
|
|
20230918,091300,831658400,14830,14830,14830,14820,1238
|
|
20230918,091200,813301140,14820,14820,14820,14780,2497
|
|
20230918,091100,776327510,14820,14880,14880,14820,4842
|
|
20230918,091000,704430490,14880,14910,14910,14880,614
|
|
20230918,090900,695288870,14880,14860,14920,14850,4282
|
|
20230918,090800,631565130,14860,14860,14890,14810,5621
|
|
20230918,090700,548087170,14860,14900,14900,14860,4197
|
|
20230918,090600,485634930,14890,14900,14910,14880,2112
|
|
20230918,090500,454175940,14900,14880,14910,14880,2530
|
|
20230918,090400,416484100,14880,14830,14900,14830,3291
|
|
20230918,090300,367539470,14860,14750,14860,14750,2159
|
|
20230918,090200,335519770,14750,14750,14830,14740,5557
|
|
20230918,090100,253367460,14750,14820,14840,14740,2533
|
|
20230918,090000,215890430,14820,14840,14840,14720,14589
|