683 lines
36 KiB
CSV
683 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,202000,2164610290,16750,16750,16750,16750,3192
|
|
20230907,201900,2164610290,16750,16750,16750,16750,0
|
|
20230907,201800,2164610290,16750,16750,16750,16750,0
|
|
20230907,201700,2164610290,16750,16750,16750,16750,0
|
|
20230907,201600,2164610290,16750,16750,16750,16750,0
|
|
20230907,201500,2164610290,16750,16750,16750,16750,0
|
|
20230907,201400,2164610290,16750,16750,16750,16750,0
|
|
20230907,201300,2164610290,16750,16750,16750,16750,0
|
|
20230907,201200,2164610290,16750,16750,16750,16750,0
|
|
20230907,201100,2164610290,16750,16750,16750,16750,0
|
|
20230907,201000,2164610290,16750,16750,16750,16750,0
|
|
20230907,200900,2164610290,16750,16750,16750,16750,0
|
|
20230907,200800,2164610290,16750,16750,16750,16750,0
|
|
20230907,200700,2164610290,16750,16750,16750,16750,0
|
|
20230907,200600,2164610290,16750,16750,16750,16750,0
|
|
20230907,200500,2164610290,16750,16750,16750,16750,0
|
|
20230907,200400,2164610290,16750,16750,16750,16750,0
|
|
20230907,200300,2164610290,16750,16750,16750,16750,0
|
|
20230907,200200,2164610290,16750,16750,16750,16750,0
|
|
20230907,200100,2164610290,16750,16750,16750,16750,0
|
|
20230907,200000,2164610290,16750,16750,16750,16750,0
|
|
20230907,195900,2164610290,16750,16750,16750,16750,0
|
|
20230907,195800,2164610290,16750,16750,16750,16750,0
|
|
20230907,195700,2164610290,16750,16750,16750,16750,0
|
|
20230907,195600,2164610290,16750,16750,16750,16750,0
|
|
20230907,195500,2164610290,16750,16750,16750,16750,0
|
|
20230907,195400,2164610290,16750,16750,16750,16750,0
|
|
20230907,195300,2164610290,16750,16750,16750,16750,0
|
|
20230907,195200,2164610290,16750,16750,16750,16750,0
|
|
20230907,195100,2164610290,16750,16750,16750,16750,0
|
|
20230907,195000,2164610290,16750,16750,16750,16750,3192
|
|
20230907,194900,2164610290,16750,16750,16750,16750,0
|
|
20230907,194800,2164610290,16750,16750,16750,16750,0
|
|
20230907,194700,2164610290,16750,16750,16750,16750,0
|
|
20230907,194600,2164610290,16750,16750,16750,16750,0
|
|
20230907,194500,2164610290,16750,16750,16750,16750,0
|
|
20230907,194400,2164610290,16750,16750,16750,16750,0
|
|
20230907,194300,2164610290,16750,16750,16750,16750,0
|
|
20230907,194200,2164610290,16750,16750,16750,16750,0
|
|
20230907,194100,2164610290,16750,16750,16750,16750,0
|
|
20230907,194000,2164610290,16750,16750,16750,16750,0
|
|
20230907,193900,2164610290,16750,16750,16750,16750,0
|
|
20230907,193800,2164610290,16750,16750,16750,16750,0
|
|
20230907,193700,2164610290,16750,16750,16750,16750,0
|
|
20230907,193600,2164610290,16750,16750,16750,16750,0
|
|
20230907,193500,2164610290,16750,16750,16750,16750,0
|
|
20230907,193400,2164610290,16750,16750,16750,16750,0
|
|
20230907,193300,2164610290,16750,16750,16750,16750,0
|
|
20230907,193200,2164610290,16750,16750,16750,16750,0
|
|
20230907,193100,2164610290,16750,16750,16750,16750,0
|
|
20230907,193000,2164610290,16750,16750,16750,16750,0
|
|
20230907,192900,2164610290,16750,16750,16750,16750,0
|
|
20230907,192800,2164610290,16750,16750,16750,16750,0
|
|
20230907,192700,2164610290,16750,16750,16750,16750,0
|
|
20230907,192600,2164610290,16750,16750,16750,16750,0
|
|
20230907,192500,2164610290,16750,16750,16750,16750,0
|
|
20230907,192400,2164610290,16750,16750,16750,16750,0
|
|
20230907,192300,2164610290,16750,16750,16750,16750,0
|
|
20230907,192200,2164610290,16750,16750,16750,16750,0
|
|
20230907,192100,2164610290,16750,16750,16750,16750,0
|
|
20230907,192000,2164610290,16750,16750,16750,16750,3192
|
|
20230907,191900,2164610290,16750,16750,16750,16750,0
|
|
20230907,191800,2164610290,16750,16750,16750,16750,0
|
|
20230907,191700,2164610290,16750,16750,16750,16750,0
|
|
20230907,191600,2164610290,16750,16750,16750,16750,0
|
|
20230907,191500,2164610290,16750,16750,16750,16750,0
|
|
20230907,191400,2164610290,16750,16750,16750,16750,0
|
|
20230907,191300,2164610290,16750,16750,16750,16750,0
|
|
20230907,191200,2164610290,16750,16750,16750,16750,0
|
|
20230907,191100,2164610290,16750,16750,16750,16750,0
|
|
20230907,191000,2164610290,16750,16750,16750,16750,0
|
|
20230907,190900,2164610290,16750,16750,16750,16750,0
|
|
20230907,190800,2164610290,16750,16750,16750,16750,0
|
|
20230907,190700,2164610290,16750,16750,16750,16750,0
|
|
20230907,190600,2164610290,16750,16750,16750,16750,0
|
|
20230907,190500,2164610290,16750,16750,16750,16750,0
|
|
20230907,190400,2164610290,16750,16750,16750,16750,0
|
|
20230907,190300,2164610290,16750,16750,16750,16750,0
|
|
20230907,190200,2164610290,16750,16750,16750,16750,0
|
|
20230907,190100,2164610290,16750,16750,16750,16750,0
|
|
20230907,190000,2164610290,16750,16750,16750,16750,0
|
|
20230907,185900,2164610290,16750,16750,16750,16750,0
|
|
20230907,185800,2164610290,16750,16750,16750,16750,0
|
|
20230907,185700,2164610290,16750,16750,16750,16750,0
|
|
20230907,185600,2164610290,16750,16750,16750,16750,0
|
|
20230907,185500,2164610290,16750,16750,16750,16750,0
|
|
20230907,185400,2164610290,16750,16750,16750,16750,0
|
|
20230907,185300,2164610290,16750,16750,16750,16750,0
|
|
20230907,185200,2164610290,16750,16750,16750,16750,0
|
|
20230907,185100,2164610290,16750,16750,16750,16750,0
|
|
20230907,185000,2164610290,16750,16750,16750,16750,3192
|
|
20230907,184900,2164610290,16750,16750,16750,16750,0
|
|
20230907,184800,2164610290,16750,16750,16750,16750,0
|
|
20230907,184700,2164610290,16750,16750,16750,16750,0
|
|
20230907,184600,2164610290,16750,16750,16750,16750,0
|
|
20230907,184500,2164610290,16750,16750,16750,16750,0
|
|
20230907,184400,2164610290,16750,16750,16750,16750,0
|
|
20230907,184300,2164610290,16750,16750,16750,16750,0
|
|
20230907,184200,2164610290,16750,16750,16750,16750,0
|
|
20230907,184100,2164610290,16750,16750,16750,16750,0
|
|
20230907,184000,2164610290,16750,16750,16750,16750,0
|
|
20230907,183900,2164610290,16750,16750,16750,16750,0
|
|
20230907,183800,2164610290,16750,16750,16750,16750,0
|
|
20230907,183700,2164610290,16750,16750,16750,16750,0
|
|
20230907,183600,2164610290,16750,16750,16750,16750,0
|
|
20230907,183500,2164610290,16750,16750,16750,16750,0
|
|
20230907,183400,2164610290,16750,16750,16750,16750,0
|
|
20230907,183300,2164610290,16750,16750,16750,16750,0
|
|
20230907,183200,2164610290,16750,16750,16750,16750,0
|
|
20230907,183100,2164610290,16750,16750,16750,16750,0
|
|
20230907,183000,2164610290,16750,16750,16750,16750,0
|
|
20230907,182900,2164610290,16750,16750,16750,16750,0
|
|
20230907,182800,2164610290,16750,16750,16750,16750,0
|
|
20230907,182700,2164610290,16750,16750,16750,16750,0
|
|
20230907,182600,2164610290,16750,16750,16750,16750,0
|
|
20230907,182500,2164610290,16750,16750,16750,16750,0
|
|
20230907,182400,2164610290,16750,16750,16750,16750,0
|
|
20230907,182300,2164610290,16750,16750,16750,16750,0
|
|
20230907,182200,2164610290,16750,16750,16750,16750,0
|
|
20230907,182100,2164610290,16750,16750,16750,16750,0
|
|
20230907,182000,2164610290,16750,16750,16750,16750,3192
|
|
20230907,181900,2164610290,16750,16750,16750,16750,0
|
|
20230907,181800,2164610290,16750,16750,16750,16750,0
|
|
20230907,181700,2164610290,16750,16750,16750,16750,0
|
|
20230907,181600,2164610290,16750,16750,16750,16750,0
|
|
20230907,181500,2164610290,16750,16750,16750,16750,0
|
|
20230907,181400,2164610290,16750,16750,16750,16750,0
|
|
20230907,181300,2164610290,16750,16750,16750,16750,0
|
|
20230907,181200,2164610290,16750,16750,16750,16750,0
|
|
20230907,181100,2164610290,16750,16750,16750,16750,0
|
|
20230907,181000,2164610290,16750,16750,16750,16750,0
|
|
20230907,180900,2164610290,16750,16750,16750,16750,0
|
|
20230907,180800,2164610290,16750,16750,16750,16750,0
|
|
20230907,180700,2164610290,16750,16750,16750,16750,0
|
|
20230907,180600,2164610290,16750,16750,16750,16750,0
|
|
20230907,180500,2164610290,16750,16750,16750,16750,0
|
|
20230907,180400,2164610290,16750,16750,16750,16750,0
|
|
20230907,180300,2164610290,16750,16750,16750,16750,0
|
|
20230907,180200,2164610290,16750,16750,16750,16750,0
|
|
20230907,180100,2164610290,16750,16750,16750,16750,0
|
|
20230907,180000,2164610290,16750,16750,16750,16750,0
|
|
20230907,175900,2164610290,16750,16750,16750,16750,0
|
|
20230907,175800,2164610290,16750,16750,16750,16750,0
|
|
20230907,175700,2164610290,16750,16750,16750,16750,0
|
|
20230907,175600,2164610290,16750,16750,16750,16750,0
|
|
20230907,175500,2164610290,16750,16750,16750,16750,0
|
|
20230907,175400,2164610290,16750,16750,16750,16750,0
|
|
20230907,175300,2164610290,16750,16750,16750,16750,0
|
|
20230907,175200,2164610290,16750,16750,16750,16750,0
|
|
20230907,175100,2164610290,16750,16750,16750,16750,0
|
|
20230907,175000,2164610290,16750,16750,16750,16750,3192
|
|
20230907,174900,2164610290,16750,16750,16750,16750,0
|
|
20230907,174800,2164610290,16750,16750,16750,16750,0
|
|
20230907,174700,2164610290,16750,16750,16750,16750,0
|
|
20230907,174600,2164610290,16750,16750,16750,16750,0
|
|
20230907,174500,2164610290,16750,16750,16750,16750,0
|
|
20230907,174400,2164610290,16750,16750,16750,16750,0
|
|
20230907,174300,2164610290,16750,16750,16750,16750,0
|
|
20230907,174200,2164610290,16750,16750,16750,16750,0
|
|
20230907,174100,2164610290,16750,16750,16750,16750,0
|
|
20230907,174000,2164610290,16750,16750,16750,16750,0
|
|
20230907,173900,2164610290,16750,16750,16750,16750,0
|
|
20230907,173800,2164610290,16750,16750,16750,16750,0
|
|
20230907,173700,2164610290,16750,16750,16750,16750,0
|
|
20230907,173600,2164610290,16750,16750,16750,16750,0
|
|
20230907,173500,2164610290,16750,16750,16750,16750,0
|
|
20230907,173400,2164610290,16750,16750,16750,16750,0
|
|
20230907,173300,2164610290,16750,16750,16750,16750,0
|
|
20230907,173200,2164610290,16750,16750,16750,16750,0
|
|
20230907,173100,2164610290,16750,16750,16750,16750,0
|
|
20230907,173000,2164610290,16750,16750,16750,16750,0
|
|
20230907,172900,2164610290,16750,16750,16750,16750,0
|
|
20230907,172800,2164610290,16750,16750,16750,16750,0
|
|
20230907,172700,2164610290,16750,16750,16750,16750,0
|
|
20230907,172600,2164610290,16750,16750,16750,16750,0
|
|
20230907,172500,2164610290,16750,16750,16750,16750,0
|
|
20230907,172400,2164610290,16750,16750,16750,16750,0
|
|
20230907,172300,2164610290,16750,16750,16750,16750,0
|
|
20230907,172200,2164610290,16750,16750,16750,16750,0
|
|
20230907,172100,2164610290,16750,16750,16750,16750,0
|
|
20230907,172000,2164610290,16750,16750,16750,16750,3192
|
|
20230907,171900,2164610290,16750,16750,16750,16750,0
|
|
20230907,171800,2164610290,16750,16750,16750,16750,0
|
|
20230907,171700,2164610290,16750,16750,16750,16750,0
|
|
20230907,171600,2164610290,16750,16750,16750,16750,0
|
|
20230907,171500,2164610290,16750,16750,16750,16750,0
|
|
20230907,171400,2164610290,16750,16750,16750,16750,0
|
|
20230907,171300,2164610290,16750,16750,16750,16750,0
|
|
20230907,171200,2164610290,16750,16750,16750,16750,0
|
|
20230907,171100,2164610290,16750,16750,16750,16750,0
|
|
20230907,171000,2164610290,16750,16750,16750,16750,0
|
|
20230907,170900,2164610290,16750,16750,16750,16750,0
|
|
20230907,170800,2164610290,16750,16750,16750,16750,0
|
|
20230907,170700,2164610290,16750,16750,16750,16750,0
|
|
20230907,170600,2164610290,16750,16750,16750,16750,0
|
|
20230907,170500,2164610290,16750,16750,16750,16750,0
|
|
20230907,170400,2164610290,16750,16750,16750,16750,0
|
|
20230907,170300,2164610290,16750,16750,16750,16750,0
|
|
20230907,170200,2164610290,16750,16750,16750,16750,0
|
|
20230907,170100,2164610290,16750,16750,16750,16750,0
|
|
20230907,170000,2164610290,16750,16750,16750,16750,0
|
|
20230907,165900,2164610290,16750,16750,16750,16750,0
|
|
20230907,165800,2164610290,16750,16750,16750,16750,0
|
|
20230907,165700,2164610290,16750,16750,16750,16750,0
|
|
20230907,165600,2164610290,16750,16750,16750,16750,0
|
|
20230907,165500,2164610290,16750,16750,16750,16750,0
|
|
20230907,165400,2164610290,16750,16750,16750,16750,0
|
|
20230907,165300,2164610290,16750,16750,16750,16750,0
|
|
20230907,165200,2164610290,16750,16750,16750,16750,0
|
|
20230907,165100,2164610290,16750,16750,16750,16750,0
|
|
20230907,165000,2164610290,16750,16750,16750,16750,3192
|
|
20230907,164900,2164610290,16750,16750,16750,16750,0
|
|
20230907,164800,2164610290,16750,16750,16750,16750,0
|
|
20230907,164700,2164610290,16750,16750,16750,16750,0
|
|
20230907,164600,2164610290,16750,16750,16750,16750,0
|
|
20230907,164500,2164610290,16750,16750,16750,16750,0
|
|
20230907,164400,2164610290,16750,16750,16750,16750,0
|
|
20230907,164300,2164610290,16750,16750,16750,16750,0
|
|
20230907,164200,2164610290,16750,16750,16750,16750,0
|
|
20230907,164100,2164610290,16750,16750,16750,16750,0
|
|
20230907,164000,2164610290,16750,16750,16750,16750,0
|
|
20230907,163900,2164610290,16750,16750,16750,16750,0
|
|
20230907,163800,2164610290,16750,16750,16750,16750,0
|
|
20230907,163700,2164610290,16750,16750,16750,16750,0
|
|
20230907,163600,2164610290,16750,16750,16750,16750,0
|
|
20230907,163500,2164610290,16750,16750,16750,16750,0
|
|
20230907,163400,2164610290,16750,16750,16750,16750,0
|
|
20230907,163300,2164610290,16750,16750,16750,16750,0
|
|
20230907,163200,2164610290,16750,16750,16750,16750,0
|
|
20230907,163100,2164610290,16750,16750,16750,16750,0
|
|
20230907,163000,2164610290,16750,16750,16750,16750,0
|
|
20230907,162900,2164610290,16750,16750,16750,16750,0
|
|
20230907,162800,2164610290,16750,16750,16750,16750,0
|
|
20230907,162700,2164610290,16750,16750,16750,16750,0
|
|
20230907,162600,2164610290,16750,16750,16750,16750,0
|
|
20230907,162500,2164610290,16750,16750,16750,16750,0
|
|
20230907,162400,2164610290,16750,16750,16750,16750,0
|
|
20230907,162300,2164610290,16750,16750,16750,16750,0
|
|
20230907,162200,2164610290,16750,16750,16750,16750,0
|
|
20230907,162100,2164610290,16750,16750,16750,16750,0
|
|
20230907,162000,2164610290,16750,16750,16750,16750,3192
|
|
20230907,161900,2164610290,16750,16750,16750,16750,0
|
|
20230907,161800,2164610290,16750,16750,16750,16750,0
|
|
20230907,161700,2164610290,16750,16750,16750,16750,0
|
|
20230907,161600,2164610290,16750,16750,16750,16750,0
|
|
20230907,161500,2164610290,16750,16750,16750,16750,0
|
|
20230907,161400,2164610290,16750,16750,16750,16750,0
|
|
20230907,161300,2164610290,16750,16750,16750,16750,0
|
|
20230907,161200,2164610290,16750,16750,16750,16750,0
|
|
20230907,161100,2164610290,16750,16750,16750,16750,0
|
|
20230907,161000,2164610290,16750,16750,16750,16750,0
|
|
20230907,160900,2164610290,16750,16750,16750,16750,0
|
|
20230907,160800,2164610290,16750,16750,16750,16750,0
|
|
20230907,160700,2164610290,16750,16750,16750,16750,0
|
|
20230907,160600,2164610290,16750,16750,16750,16750,0
|
|
20230907,160500,2164610290,16750,16750,16750,16750,0
|
|
20230907,160400,2164610290,16750,16750,16750,16750,0
|
|
20230907,160300,2164610290,16750,16750,16750,16750,0
|
|
20230907,160200,2164610290,16750,16750,16750,16750,0
|
|
20230907,160100,2164610290,16750,16750,16750,16750,0
|
|
20230907,160000,2164610290,16750,16750,16750,16750,0
|
|
20230907,155900,2164610290,16750,16750,16750,16750,0
|
|
20230907,155800,2164610290,16750,16750,16750,16750,0
|
|
20230907,155700,2164610290,16750,16750,16750,16750,0
|
|
20230907,155600,2164610290,16750,16750,16750,16750,0
|
|
20230907,155500,2164610290,16750,16750,16750,16750,0
|
|
20230907,155400,2164610290,16750,16750,16750,16750,0
|
|
20230907,155300,2164610290,16750,16750,16750,16750,0
|
|
20230907,155200,2164610290,16750,16750,16750,16750,0
|
|
20230907,155100,2164610290,16750,16750,16750,16750,0
|
|
20230907,155000,2164610290,16750,16750,16750,16750,3192
|
|
20230907,154900,2164610290,16750,16750,16750,16750,0
|
|
20230907,154800,2164610290,16750,16750,16750,16750,0
|
|
20230907,154700,2164610290,16750,16750,16750,16750,0
|
|
20230907,154600,2164610290,16750,16750,16750,16750,0
|
|
20230907,154500,2164610290,16750,16750,16750,16750,0
|
|
20230907,154400,2164610290,16750,16750,16750,16750,0
|
|
20230907,154300,2164610290,16750,16750,16750,16750,0
|
|
20230907,154200,2164610290,16750,16750,16750,16750,0
|
|
20230907,154100,2164610290,16750,16750,16750,16750,0
|
|
20230907,154000,2164610290,16750,16750,16750,16750,0
|
|
20230907,153900,2164610290,16750,16750,16750,16750,0
|
|
20230907,153800,2164610290,16750,16750,16750,16750,0
|
|
20230907,153700,2164610290,16750,16750,16750,16750,0
|
|
20230907,153600,2164610290,16750,16750,16750,16750,0
|
|
20230907,153500,2164610290,16750,16750,16750,16750,0
|
|
20230907,153400,2164610290,16750,16750,16750,16750,0
|
|
20230907,153300,2164610290,16750,16750,16750,16750,0
|
|
20230907,153200,2164610290,16750,16750,16750,16750,0
|
|
20230907,153100,2164610290,16750,16750,16750,16750,0
|
|
20230907,153000,2164610290,16750,16750,16750,16750,3192
|
|
20230907,152900,2111144290,16810,16810,16810,16810,0
|
|
20230907,152800,2111144290,16810,16810,16810,16810,0
|
|
20230907,152700,2111144290,16810,16810,16810,16810,0
|
|
20230907,152600,2111144290,16810,16810,16810,16810,0
|
|
20230907,152500,2111144290,16810,16810,16810,16810,0
|
|
20230907,152400,2111144290,16810,16810,16810,16810,0
|
|
20230907,152300,2111144290,16810,16810,16810,16810,0
|
|
20230907,152200,2111144290,16810,16810,16810,16810,0
|
|
20230907,152100,2111144290,16810,16810,16810,16810,0
|
|
20230907,152000,2111144290,16810,16810,16810,16810,0
|
|
20230907,151900,2111144290,16810,16810,16810,16800,67
|
|
20230907,151800,2110018040,16810,16810,16810,16800,362
|
|
20230907,151700,2103934520,16810,16810,16810,16800,14
|
|
20230907,151600,2103699210,16810,16800,16810,16800,204
|
|
20230907,151500,2100270070,16810,16800,16810,16800,69
|
|
20230907,151400,2099110710,16810,16820,16830,16810,51
|
|
20230907,151300,2098252870,16820,16780,16820,16770,275
|
|
20230907,151200,2093632960,16790,16800,16800,16790,113
|
|
20230907,151100,2091735130,16800,16820,16820,16790,93
|
|
20230907,151000,2090172920,16830,16780,16830,16780,295
|
|
20230907,150900,2085211280,16780,16770,16830,16760,215
|
|
20230907,150800,2081599760,16770,16770,16780,16770,54
|
|
20230907,150700,2080694120,16780,16800,16800,16780,20
|
|
20230907,150600,2080358240,16800,16780,16820,16780,307
|
|
20230907,150500,2075199810,16780,16770,16780,16760,127
|
|
20230907,150400,2073070020,16770,16780,16780,16760,645
|
|
20230907,150300,2062254150,16770,16780,16790,16770,78
|
|
20230907,150200,2060945190,16780,16790,16810,16780,84
|
|
20230907,150100,2059534240,16800,16810,16830,16800,616
|
|
20230907,150000,2049178060,16810,16770,16820,16770,527
|
|
20230907,145900,2040329450,16780,16770,16780,16760,124
|
|
20230907,145800,2038249800,16770,16800,16800,16750,793
|
|
20230907,145700,2024962200,16800,16770,16820,16770,952
|
|
20230907,145600,2008977070,16770,16770,16780,16770,103
|
|
20230907,145500,2007249300,16780,16770,16780,16770,116
|
|
20230907,145400,2005303420,16770,16780,16780,16770,135
|
|
20230907,145300,2003038170,16790,16790,16790,16780,48
|
|
20230907,145200,2002232340,16790,16800,16800,16780,33
|
|
20230907,145100,2001678080,16790,16800,16800,16790,461
|
|
20230907,145000,1993935390,16800,16800,16800,16790,112
|
|
20230907,144900,1992053890,16800,16790,16800,16780,230
|
|
20230907,144800,1988192610,16790,16780,16790,16770,97
|
|
20230907,144700,1986564750,16790,16780,16790,16770,314
|
|
20230907,144600,1981295350,16780,16790,16790,16780,308
|
|
20230907,144500,1976126860,16790,16820,16820,16780,2260
|
|
20230907,144400,1938174740,16820,16810,16830,16800,105
|
|
20230907,144300,1936409650,16810,16830,16830,16800,24
|
|
20230907,144200,1936006040,16830,16820,16830,16820,43
|
|
20230907,144100,1935282410,16830,16840,16840,16830,395
|
|
20230907,144000,1928631080,16840,16820,16840,16810,376
|
|
20230907,143900,1922302700,16800,16820,16830,16800,120
|
|
20230907,143800,1920284860,16830,16810,16830,16800,304
|
|
20230907,143700,1915172720,16820,16820,16820,16810,16
|
|
20230907,143600,1914903610,16820,16840,16840,16810,37
|
|
20230907,143500,1914280880,16830,16800,16850,16790,1364
|
|
20230907,143400,1891343730,16800,16800,16850,16790,4350
|
|
20230907,143300,1818132520,16800,16800,16800,16790,142
|
|
20230907,143200,1815746980,16800,16810,16810,16800,89
|
|
20230907,143100,1814251700,16810,16810,16810,16790,45
|
|
20230907,143000,1813495360,16790,16810,16810,16780,393
|
|
20230907,142900,1806897900,16810,16810,16820,16810,204
|
|
20230907,142800,1803468620,16810,16800,16820,16790,132
|
|
20230907,142700,1801250940,16790,16800,16810,16790,108
|
|
20230907,142600,1799436580,16800,16800,16800,16790,15
|
|
20230907,142500,1799184640,16800,16820,16820,16800,50
|
|
20230907,142400,1798344170,16820,16820,16820,16800,19
|
|
20230907,142300,1798024720,16810,16810,16810,16800,205
|
|
20230907,142200,1794578730,16810,16800,16810,16790,32
|
|
20230907,142100,1794041130,16800,16800,16800,16790,102
|
|
20230907,142000,1792327600,16800,16820,16820,16800,653
|
|
20230907,141900,1781356990,16810,16820,16820,16810,63
|
|
20230907,141800,1780297810,16820,16810,16820,16810,265
|
|
20230907,141700,1775842760,16810,16800,16810,16800,112
|
|
20230907,141600,1773960570,16810,16810,16810,16800,57
|
|
20230907,141500,1773002490,16810,16810,16810,16800,117
|
|
20230907,141400,1771036180,16810,16810,16810,16800,11
|
|
20230907,141300,1770851350,16810,16800,16810,16800,79
|
|
20230907,141200,1769523830,16810,16800,16810,16800,66
|
|
20230907,141100,1768414430,16800,16800,16800,16800,4
|
|
20230907,141000,1768347230,16800,16810,16810,16800,38
|
|
20230907,140900,1767708540,16810,16800,16810,16800,273
|
|
20230907,140800,1763121520,16800,16800,16800,16800,7
|
|
20230907,140700,1763003920,16810,16810,16820,16810,97
|
|
20230907,140600,1761372670,16800,16820,16820,16800,775
|
|
20230907,140500,1748344480,16820,16830,16830,16820,167
|
|
20230907,140400,1745533940,16840,16840,16840,16830,95
|
|
20230907,140300,1743934220,16830,16840,16840,16830,50
|
|
20230907,140200,1743092710,16830,16830,16830,16830,12
|
|
20230907,140100,1742890750,16830,16840,16840,16830,61
|
|
20230907,140000,1741863570,16840,16850,16850,16840,181
|
|
20230907,135900,1738814040,16850,16850,16850,16850,9
|
|
20230907,135800,1738662390,16850,16840,16850,16840,81
|
|
20230907,135700,1737297640,16840,16850,16850,16840,10
|
|
20230907,135600,1737129210,16850,16820,16880,16820,1492
|
|
20230907,135500,1711982290,16830,16820,16830,16820,194
|
|
20230907,135400,1708718340,16830,16820,16830,16820,33
|
|
20230907,135300,1708163030,16820,16830,16830,16820,114
|
|
20230907,135200,1706245230,16840,16840,16840,16830,97
|
|
20230907,135100,1704611840,16830,16830,16830,16830,15
|
|
20230907,135000,1704359390,16830,16830,16830,16830,14
|
|
20230907,134900,1704123770,16830,16840,16850,16830,112
|
|
20230907,134800,1702237110,16840,16860,16860,16840,237
|
|
20230907,134700,1698242700,16860,16880,16880,16860,195
|
|
20230907,134600,1694952850,16870,16870,16880,16870,167
|
|
20230907,134500,1692134950,16870,16870,16870,16870,3
|
|
20230907,134400,1692084340,16870,16880,16880,16870,15
|
|
20230907,134300,1691831210,16880,16900,16910,16870,507
|
|
20230907,134200,1683274670,16900,16900,16900,16900,11
|
|
20230907,134100,1683088770,16900,16940,16940,16900,20
|
|
20230907,134000,1682750200,16930,16900,16930,16900,539
|
|
20230907,133900,1673634160,16900,16950,16950,16900,2449
|
|
20230907,133800,1632151010,16940,16940,16950,16940,155
|
|
20230907,133700,1629524800,16950,16950,16950,16940,462
|
|
20230907,133600,1621694900,16960,16960,16960,16960,1
|
|
20230907,133500,1621677940,16980,16970,16980,16970,22
|
|
20230907,133400,1621304390,16980,16970,16980,16970,86
|
|
20230907,133300,1619844280,16980,16980,16980,16980,91
|
|
20230907,133200,1618299100,16990,16980,16990,16980,55
|
|
20230907,133100,1617364660,16980,16990,16990,16980,70
|
|
20230907,133000,1616175700,16990,16970,16990,16970,163
|
|
20230907,132900,1613406350,16990,16970,16990,16970,295
|
|
20230907,132800,1608395630,16970,16960,16970,16960,27
|
|
20230907,132700,1607937450,16960,16980,16980,16960,14
|
|
20230907,132600,1607699810,16980,16980,16980,16950,102
|
|
20230907,132500,1605967970,16980,16970,16990,16960,1332
|
|
20230907,132400,1583359090,16970,16960,16970,16960,57
|
|
20230907,132300,1582391810,16970,16950,16970,16950,139
|
|
20230907,132200,1580033790,16950,16950,16950,16950,6
|
|
20230907,132100,1579932090,16950,16950,16950,16950,2
|
|
20230907,132000,1579898190,16960,16950,16960,16950,89
|
|
20230907,131900,1578388770,16950,16970,16970,16950,39
|
|
20230907,131800,1577727260,16960,16950,16980,16950,476
|
|
20230907,131700,1569650560,16950,16940,16950,16940,262
|
|
20230907,131600,1565209800,16940,16930,16950,16920,278
|
|
20230907,131500,1560499940,16930,16920,16930,16920,15
|
|
20230907,131400,1560246010,16920,16910,16920,16910,61
|
|
20230907,131300,1559214030,16910,16920,16920,16910,206
|
|
20230907,131200,1555730560,16910,16920,16920,16910,131
|
|
20230907,131100,1553515120,16930,16930,16930,16920,180
|
|
20230907,131000,1550467770,16930,16930,16940,16930,90
|
|
20230907,130900,1548943960,16930,16920,16930,16920,15
|
|
20230907,130800,1548690020,16930,16920,16930,16910,262
|
|
20230907,130700,1544256980,16910,16910,16910,16910,6
|
|
20230907,130600,1544155520,16920,16920,16920,16910,72
|
|
20230907,130500,1542937320,16920,16920,16920,16910,30
|
|
20230907,130400,1542429740,16920,16920,16940,16910,217
|
|
20230907,130300,1538757090,16920,16920,16920,16920,4
|
|
20230907,130200,1538689410,16930,16940,16940,16920,426
|
|
20230907,130100,1531479640,16940,16940,16940,16940,5
|
|
20230907,130000,1531394940,16940,16940,16940,16940,1
|
|
20230907,125900,1531378000,16970,16950,16970,16950,509
|
|
20230907,125800,1522744020,16940,16930,16940,16930,54
|
|
20230907,125700,1521829320,16920,16940,16950,16920,162
|
|
20230907,125600,1519084480,16940,16940,16950,16940,96
|
|
20230907,125500,1517457980,16940,16930,16940,16930,122
|
|
20230907,125400,1515391460,16940,16930,16940,16930,61
|
|
20230907,125300,1514358160,16930,16930,16930,16930,50
|
|
20230907,125200,1513511660,16930,16920,16930,16920,3
|
|
20230907,125100,1513460880,16930,16930,16930,16930,123
|
|
20230907,125000,1511378490,16930,16890,16930,16890,220
|
|
20230907,124900,1507655110,16870,16880,16890,16870,49
|
|
20230907,124800,1506827540,16880,16870,16880,16860,21
|
|
20230907,124700,1506473170,16860,16850,16860,16850,4
|
|
20230907,124600,1506405740,16850,16860,16870,16850,59
|
|
20230907,124500,1505410490,16860,16850,16860,16850,125
|
|
20230907,124400,1503303220,16860,16870,16870,16860,210
|
|
20230907,124300,1499762010,16870,16880,16880,16870,12
|
|
20230907,124200,1499559490,16880,16890,16890,16880,149
|
|
20230907,124100,1497042980,16890,16900,16900,16890,42
|
|
20230907,124000,1496333220,16900,16860,16900,16860,235
|
|
20230907,123900,1492369580,16850,16850,16850,16850,40
|
|
20230907,123800,1491695580,16860,16850,16860,16850,136
|
|
20230907,123700,1489402910,16850,16870,16880,16850,796
|
|
20230907,123600,1475974430,16870,16870,16870,16870,246
|
|
20230907,123500,1471824410,16870,16830,16870,16830,566
|
|
20230907,123400,1462294740,16820,16810,16820,16800,236
|
|
20230907,123300,1458325360,16810,16820,16820,16810,61
|
|
20230907,123200,1457299350,16820,16810,16820,16810,27
|
|
20230907,123100,1456845230,16810,16800,16820,16800,331
|
|
20230907,123000,1451283220,16790,16800,16800,16790,304
|
|
20230907,122900,1446178480,16810,16800,16810,16800,30
|
|
20230907,122800,1445674220,16800,16810,16820,16800,79
|
|
20230907,122700,1444345740,16810,16820,16820,16810,221
|
|
20230907,122600,1440628760,16830,16820,16830,16820,180
|
|
20230907,122500,1437600900,16810,16780,16810,16780,864
|
|
20230907,122400,1423089180,16780,16790,16790,16780,410
|
|
20230907,122300,1416205300,16790,16780,16790,16780,32
|
|
20230907,122200,1415668070,16780,16780,16790,16780,146
|
|
20230907,122100,1413217590,16780,16790,16790,16780,108
|
|
20230907,122000,1411405080,16780,16780,16780,16780,2
|
|
20230907,121900,1411371520,16780,16780,16790,16780,65
|
|
20230907,121800,1410280220,16780,16790,16790,16780,144
|
|
20230907,121700,1407862640,16780,16780,16780,16780,4
|
|
20230907,121600,1407795520,16780,16760,16790,16760,991
|
|
20230907,121500,1391165240,16770,16760,16770,16760,86
|
|
20230907,121400,1389723040,16760,16760,16760,16740,437
|
|
20230907,121300,1382405900,16770,16770,16770,16770,102
|
|
20230907,121200,1380695360,16770,16770,16780,16770,222
|
|
20230907,121100,1376972150,16780,16770,16780,16770,13
|
|
20230907,121000,1376754040,16780,16760,16780,16760,501
|
|
20230907,120900,1368351980,16760,16740,16760,16740,62
|
|
20230907,120800,1367312940,16740,16740,16760,16740,79
|
|
20230907,120700,1365989620,16740,16740,16740,16740,6
|
|
20230907,120600,1365889180,16740,16760,16760,16740,78
|
|
20230907,120500,1364582650,16750,16740,16750,16740,13
|
|
20230907,120400,1364365010,16760,16750,16760,16750,161
|
|
20230907,120300,1361666690,16760,16740,16760,16740,31
|
|
20230907,120200,1361147150,16760,16770,16770,16760,72
|
|
20230907,120100,1359940410,16760,16740,16760,16740,122
|
|
20230907,120000,1357895730,16760,16750,16760,16740,980
|
|
20230907,115900,1341478130,16750,16740,16750,16740,7
|
|
20230907,115800,1341360910,16750,16740,16750,16740,66
|
|
20230907,115700,1340255440,16750,16750,16750,16740,30
|
|
20230907,115600,1339752950,16750,16740,16750,16740,78
|
|
20230907,115500,1338446630,16740,16740,16740,16740,117
|
|
20230907,115400,1336488050,16750,16750,16750,16740,101
|
|
20230907,115300,1334796510,16740,16750,16750,16740,67
|
|
20230907,115200,1333674280,16750,16740,16750,16740,6
|
|
20230907,115100,1333573790,16750,16730,16750,16720,348
|
|
20230907,115000,1327751210,16730,16730,16730,16720,95
|
|
20230907,114900,1326161880,16730,16730,16730,16720,34
|
|
20230907,114800,1325593090,16730,16720,16730,16720,29
|
|
20230907,114700,1325107940,16720,16730,16730,16720,68
|
|
20230907,114600,1323970330,16730,16730,16730,16720,127
|
|
20230907,114500,1321845640,16730,16730,16730,16720,119
|
|
20230907,114400,1319854790,16720,16730,16730,16720,263
|
|
20230907,114300,1315456790,16730,16730,16730,16730,4
|
|
20230907,114200,1315389870,16740,16730,16740,16730,364
|
|
20230907,114100,1309299880,16720,16730,16730,16720,13
|
|
20230907,114000,1309082400,16730,16730,16730,16720,64
|
|
20230907,113900,1308011700,16720,16720,16720,16710,63
|
|
20230907,113800,1306958350,16710,16720,16720,16710,74
|
|
20230907,113700,1305721080,16720,16710,16720,16700,2873
|
|
20230907,113600,1257728180,16710,16720,16720,16700,1472
|
|
20230907,113500,1233131140,16720,16730,16730,16720,949
|
|
20230907,113400,1217263290,16730,16730,16730,16720,134
|
|
20230907,113300,1215021940,16730,16720,16740,16720,491
|
|
20230907,113200,1206811290,16720,16730,16730,16720,302
|
|
20230907,113100,1201761840,16730,16730,16730,16730,204
|
|
20230907,113000,1198348920,16730,16730,16730,16730,607
|
|
20230907,112900,1188193810,16730,16730,16730,16730,910
|
|
20230907,112800,1172969510,16730,16730,16730,16730,707
|
|
20230907,112700,1161141400,16740,16730,16740,16730,71
|
|
20230907,112600,1159952970,16730,16730,16730,16720,410
|
|
20230907,112500,1153096690,16730,16740,16740,16730,155
|
|
20230907,112400,1150503440,16740,16740,16740,16730,834
|
|
20230907,112300,1136549390,16740,16730,16740,16730,258
|
|
20230907,112200,1132230500,16730,16730,16730,16730,206
|
|
20230907,112100,1128784120,16730,16740,16750,16730,2052
|
|
20230907,112000,1094443640,16750,16750,16750,16750,335
|
|
20230907,111900,1088832390,16750,16760,16760,16740,373
|
|
20230907,111800,1082584050,16760,16750,16760,16750,29
|
|
20230907,111700,1082098110,16750,16760,16760,16750,322
|
|
20230907,111600,1076703760,16760,16770,16770,16760,62
|
|
20230907,111500,1075664030,16770,16750,16770,16750,170
|
|
20230907,111400,1072815970,16750,16760,16760,16750,111
|
|
20230907,111300,1070956510,16770,16770,16780,16770,1062
|
|
20230907,111200,1053144720,16770,16760,16770,16760,29
|
|
20230907,111100,1052658410,16760,16760,16760,16760,4
|
|
20230907,111000,1052591370,16760,16760,16770,16760,520
|
|
20230907,110900,1043874710,16750,16760,16760,16750,58
|
|
20230907,110800,1042902940,16760,16750,16760,16750,72
|
|
20230907,110700,1041696830,16750,16760,16760,16750,185
|
|
20230907,110600,1038597600,16760,16760,16760,16760,180
|
|
20230907,110500,1035580800,16760,16770,16770,16760,150
|
|
20230907,110400,1033066220,16760,16770,16770,16760,323
|
|
20230907,110300,1027652690,16760,16760,16760,16760,417
|
|
20230907,110200,1020663770,16760,16770,16770,16760,9
|
|
20230907,110100,1020512870,16760,16750,16770,16750,96
|
|
20230907,110000,1018903370,16750,16750,16750,16750,30
|
|
20230907,105900,1018400870,16750,16760,16770,16750,692
|
|
20230907,105800,1006800860,16750,16760,16760,16750,147
|
|
20230907,105700,1004337710,16750,16750,16760,16750,23
|
|
20230907,105600,1003952320,16750,16760,16760,16750,102
|
|
20230907,105500,1002242810,16750,16750,16760,16750,118
|
|
20230907,105400,1000266190,16750,16760,16760,16750,548
|
|
20230907,105300,991084570,16770,16770,16780,16770,28
|
|
20230907,105200,990614900,16780,16780,16780,16770,190
|
|
20230907,105100,987426710,16780,16770,16780,16770,189
|
|
20230907,105000,984255300,16780,16750,16790,16750,564
|
|
20230907,104900,974799110,16760,16770,16780,16760,413
|
|
20230907,104800,967876290,16770,16770,16780,16770,99
|
|
20230907,104700,966216010,16780,16780,16790,16770,211
|
|
20230907,104600,962676080,16790,16780,16790,16780,45
|
|
20230907,104500,961920570,16780,16780,16790,16770,118
|
|
20230907,104400,959941420,16790,16770,16790,16770,107
|
|
20230907,104300,958144930,16780,16780,16790,16780,397
|
|
20230907,104200,951483200,16790,16790,16800,16790,313
|
|
20230907,104100,946226560,16800,16800,16800,16790,78
|
|
20230907,104000,944916170,16800,16790,16800,16790,11
|
|
20230907,103900,944731380,16800,16800,16800,16790,69
|
|
20230907,103800,943572200,16790,16800,16800,16790,98
|
|
20230907,103700,941925980,16790,16790,16790,16790,41
|
|
20230907,103600,941237590,16800,16790,16800,16790,13
|
|
20230907,103500,941019220,16800,16790,16800,16790,230
|
|
20230907,103400,937157430,16800,16790,16800,16790,106
|
|
20230907,103300,935377300,16800,16800,16800,16790,164
|
|
20230907,103200,932622110,16800,16800,16800,16790,74
|
|
20230907,103100,931378920,16800,16810,16810,16790,23
|
|
20230907,103000,930992490,16800,16820,16820,16800,165
|
|
20230907,102900,928217810,16810,16810,16810,16800,366
|
|
20230907,102800,922065360,16810,16810,16810,16800,16
|
|
20230907,102700,921796450,16800,16830,16830,16800,202
|
|
20230907,102600,918398240,16830,16810,16830,16810,58
|
|
20230907,102500,917422650,16820,16820,16820,16810,172
|
|
20230907,102400,914529720,16820,16830,16830,16810,271
|
|
20230907,102300,909969610,16840,16840,16840,16830,208
|
|
20230907,102200,906468080,16840,16840,16850,16840,240
|
|
20230907,102100,902426370,16840,16850,16850,16840,198
|
|
20230907,102000,899090440,16840,16840,16840,16830,111
|
|
20230907,101900,897221220,16850,16840,16850,16840,207
|
|
20230907,101800,893735180,16850,16850,16850,16830,98
|
|
20230907,101700,892083900,16840,16810,16840,16810,1698
|
|
20230907,101600,863535690,16810,16810,16810,16800,72
|
|
20230907,101500,862325720,16810,16830,16830,16800,192
|
|
20230907,101400,859097650,16830,16830,16830,16820,11
|
|
20230907,101300,858912530,16830,16830,16830,16820,160
|
|
20230907,101200,856220040,16830,16820,16830,16810,79
|
|
20230907,101100,854890610,16810,16790,16810,16790,2426
|
|
20230907,101000,814140090,16790,16800,16800,16790,227
|
|
20230907,100900,810328360,16800,16790,16800,16790,104
|
|
20230907,100800,808581270,16790,16810,16810,16790,491
|
|
20230907,100700,800336070,16810,16810,16810,16800,51
|
|
20230907,100600,799479120,16800,16810,16820,16800,73
|
|
20230907,100500,798251930,16790,16800,16800,16790,240
|
|
20230907,100400,794221040,16790,16800,16800,16790,109
|
|
20230907,100300,792390670,16800,16780,16830,16780,942
|
|
20230907,100200,776556740,16770,16740,16770,16740,501
|
|
20230907,100100,768168650,16730,16760,16760,16730,1030
|
|
20230907,100000,750925990,16750,16760,16760,16750,333
|
|
20230907,095900,745346110,16760,16800,16800,16760,176
|
|
20230907,095800,742393650,16780,16810,16820,16760,1924
|
|
20230907,095700,710099480,16800,16800,16800,16730,4917
|
|
20230907,095600,627719230,16790,16810,16810,16790,175
|
|
20230907,095500,624778760,16790,16780,16810,16780,774
|
|
20230907,095400,611780310,16790,16850,16850,16750,5441
|
|
20230907,095300,520460480,16850,16860,16860,16850,79
|
|
20230907,095200,519129240,16860,16870,16870,16850,489
|
|
20230907,095100,510885440,16880,16880,16880,16880,6
|
|
20230907,095000,510784160,16870,16850,16870,16840,1969
|
|
20230907,094900,477605870,16850,16850,16850,16850,141
|
|
20230907,094800,475230020,16850,16870,16870,16850,224
|
|
20230907,094700,471454190,16880,16910,16910,16850,1394
|
|
20230907,094600,447954150,16910,16930,16930,16860,5452
|
|
20230907,094500,355903220,16930,16950,16950,16930,120
|
|
20230907,094400,353871180,16940,16940,16950,16940,41
|
|
20230907,094300,353176590,16950,16930,16950,16930,86
|
|
20230907,094200,351720490,16930,16940,16940,16930,118
|
|
20230907,094100,349721760,16950,16940,16950,16940,40
|
|
20230907,094000,349044100,16950,16950,16950,16950,9
|
|
20230907,093900,348891550,16950,16940,16950,16940,41
|
|
20230907,093800,348196950,16940,16930,16950,16930,313
|
|
20230907,093700,342897010,16920,16910,16930,16910,62
|
|
20230907,093600,341847960,16920,16940,16940,16920,182
|
|
20230907,093500,338766910,16940,16950,16950,16940,258
|
|
20230907,093400,334396320,16950,16940,16950,16930,103
|
|
20230907,093300,332651200,16950,16950,16950,16950,61
|
|
20230907,093200,331617250,16960,16950,16960,16950,25
|
|
20230907,093100,331193430,16950,16920,16950,16910,190
|
|
20230907,093000,327977170,16910,16920,16920,16910,243
|
|
20230907,092900,323865790,16920,16910,16930,16910,126
|
|
20230907,092800,321734770,16910,16940,16940,16910,307
|
|
20230907,092700,316540840,16960,16960,16960,16940,420
|
|
20230907,092600,309420080,16960,16960,16960,16960,10
|
|
20230907,092500,309250480,16970,16960,16970,16960,252
|
|
20230907,092400,304974570,16960,16960,16960,16960,251
|
|
20230907,092300,300717610,16960,16970,16970,16960,183
|
|
20230907,092200,297612420,16970,16970,16970,16970,438
|
|
20230907,092100,290179560,16970,16970,16970,16970,68
|
|
20230907,092000,289025600,16970,16920,16970,16920,682
|
|
20230907,091900,277475320,16910,16890,16910,16890,510
|
|
20230907,091800,268855210,16890,16880,16890,16870,718
|
|
20230907,091700,256738290,16880,16890,16890,16870,394
|
|
20230907,091600,250088140,16890,16920,16920,16880,1683
|
|
20230907,091500,221646560,16920,16930,16930,16910,539
|
|
20230907,091400,212526910,16940,16930,16940,16920,332
|
|
20230907,091300,206908370,16930,16960,16960,16930,1374
|
|
20230907,091200,183625790,16960,16960,16960,16960,38
|
|
20230907,091100,182981310,16960,16980,16980,16960,559
|
|
20230907,091000,173494080,16980,16970,16990,16970,206
|
|
20230907,090900,169996910,16990,17010,17010,16980,421
|
|
20230907,090800,162842340,17000,17010,17010,16990,125
|
|
20230907,090700,160717360,17010,16980,17010,16980,80
|
|
20230907,090600,159357490,16980,16980,16980,16970,72
|
|
20230907,090500,158135030,16980,17000,17000,16970,2264
|
|
20230907,090400,119714760,16970,17010,17010,16970,3258
|
|
20230907,090300,64421910,17010,17000,17010,16990,977
|
|
20230907,090200,47812490,17020,17070,17070,17010,391
|
|
20230907,090100,41148100,17070,17020,17070,17020,659
|
|
20230907,090000,29920610,17020,17000,17020,16980,1750
|