681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,201800,1409334010,17100,17100,17100,17100,5038
|
|
20230904,201700,1409334010,17100,17100,17100,17100,0
|
|
20230904,201600,1409334010,17100,17100,17100,17100,0
|
|
20230904,201500,1409334010,17100,17100,17100,17100,0
|
|
20230904,201400,1409334010,17100,17100,17100,17100,0
|
|
20230904,201300,1409334010,17100,17100,17100,17100,0
|
|
20230904,201200,1409334010,17100,17100,17100,17100,0
|
|
20230904,201100,1409334010,17100,17100,17100,17100,0
|
|
20230904,201000,1409334010,17100,17100,17100,17100,0
|
|
20230904,200900,1409334010,17100,17100,17100,17100,0
|
|
20230904,200800,1409334010,17100,17100,17100,17100,0
|
|
20230904,200700,1409334010,17100,17100,17100,17100,0
|
|
20230904,200600,1409334010,17100,17100,17100,17100,0
|
|
20230904,200500,1409334010,17100,17100,17100,17100,0
|
|
20230904,200400,1409334010,17100,17100,17100,17100,0
|
|
20230904,200300,1409334010,17100,17100,17100,17100,0
|
|
20230904,200200,1409334010,17100,17100,17100,17100,0
|
|
20230904,200100,1409334010,17100,17100,17100,17100,0
|
|
20230904,200000,1409334010,17100,17100,17100,17100,0
|
|
20230904,195900,1409334010,17100,17100,17100,17100,0
|
|
20230904,195800,1409334010,17100,17100,17100,17100,0
|
|
20230904,195700,1409334010,17100,17100,17100,17100,0
|
|
20230904,195600,1409334010,17100,17100,17100,17100,0
|
|
20230904,195500,1409334010,17100,17100,17100,17100,0
|
|
20230904,195400,1409334010,17100,17100,17100,17100,0
|
|
20230904,195300,1409334010,17100,17100,17100,17100,0
|
|
20230904,195200,1409334010,17100,17100,17100,17100,0
|
|
20230904,195100,1409334010,17100,17100,17100,17100,0
|
|
20230904,195000,1409334010,17100,17100,17100,17100,0
|
|
20230904,194900,1409334010,17100,17100,17100,17100,0
|
|
20230904,194800,1409334010,17100,17100,17100,17100,5038
|
|
20230904,194700,1409334010,17100,17100,17100,17100,0
|
|
20230904,194600,1409334010,17100,17100,17100,17100,0
|
|
20230904,194500,1409334010,17100,17100,17100,17100,0
|
|
20230904,194400,1409334010,17100,17100,17100,17100,0
|
|
20230904,194300,1409334010,17100,17100,17100,17100,0
|
|
20230904,194200,1409334010,17100,17100,17100,17100,0
|
|
20230904,194100,1409334010,17100,17100,17100,17100,0
|
|
20230904,194000,1409334010,17100,17100,17100,17100,0
|
|
20230904,193900,1409334010,17100,17100,17100,17100,0
|
|
20230904,193800,1409334010,17100,17100,17100,17100,0
|
|
20230904,193700,1409334010,17100,17100,17100,17100,0
|
|
20230904,193600,1409334010,17100,17100,17100,17100,0
|
|
20230904,193500,1409334010,17100,17100,17100,17100,0
|
|
20230904,193400,1409334010,17100,17100,17100,17100,0
|
|
20230904,193300,1409334010,17100,17100,17100,17100,0
|
|
20230904,193200,1409334010,17100,17100,17100,17100,0
|
|
20230904,193100,1409334010,17100,17100,17100,17100,0
|
|
20230904,193000,1409334010,17100,17100,17100,17100,0
|
|
20230904,192900,1409334010,17100,17100,17100,17100,0
|
|
20230904,192800,1409334010,17100,17100,17100,17100,0
|
|
20230904,192700,1409334010,17100,17100,17100,17100,0
|
|
20230904,192600,1409334010,17100,17100,17100,17100,0
|
|
20230904,192500,1409334010,17100,17100,17100,17100,0
|
|
20230904,192400,1409334010,17100,17100,17100,17100,0
|
|
20230904,192300,1409334010,17100,17100,17100,17100,0
|
|
20230904,192200,1409334010,17100,17100,17100,17100,0
|
|
20230904,192100,1409334010,17100,17100,17100,17100,0
|
|
20230904,192000,1409334010,17100,17100,17100,17100,0
|
|
20230904,191900,1409334010,17100,17100,17100,17100,0
|
|
20230904,191800,1409334010,17100,17100,17100,17100,5038
|
|
20230904,191700,1409334010,17100,17100,17100,17100,0
|
|
20230904,191600,1409334010,17100,17100,17100,17100,0
|
|
20230904,191500,1409334010,17100,17100,17100,17100,0
|
|
20230904,191400,1409334010,17100,17100,17100,17100,0
|
|
20230904,191300,1409334010,17100,17100,17100,17100,0
|
|
20230904,191200,1409334010,17100,17100,17100,17100,0
|
|
20230904,191100,1409334010,17100,17100,17100,17100,0
|
|
20230904,191000,1409334010,17100,17100,17100,17100,0
|
|
20230904,190900,1409334010,17100,17100,17100,17100,0
|
|
20230904,190800,1409334010,17100,17100,17100,17100,0
|
|
20230904,190700,1409334010,17100,17100,17100,17100,0
|
|
20230904,190600,1409334010,17100,17100,17100,17100,0
|
|
20230904,190500,1409334010,17100,17100,17100,17100,0
|
|
20230904,190400,1409334010,17100,17100,17100,17100,0
|
|
20230904,190300,1409334010,17100,17100,17100,17100,0
|
|
20230904,190200,1409334010,17100,17100,17100,17100,0
|
|
20230904,190100,1409334010,17100,17100,17100,17100,0
|
|
20230904,190000,1409334010,17100,17100,17100,17100,0
|
|
20230904,185900,1409334010,17100,17100,17100,17100,0
|
|
20230904,185800,1409334010,17100,17100,17100,17100,0
|
|
20230904,185700,1409334010,17100,17100,17100,17100,0
|
|
20230904,185600,1409334010,17100,17100,17100,17100,0
|
|
20230904,185500,1409334010,17100,17100,17100,17100,0
|
|
20230904,185400,1409334010,17100,17100,17100,17100,0
|
|
20230904,185300,1409334010,17100,17100,17100,17100,0
|
|
20230904,185200,1409334010,17100,17100,17100,17100,0
|
|
20230904,185100,1409334010,17100,17100,17100,17100,0
|
|
20230904,185000,1409334010,17100,17100,17100,17100,0
|
|
20230904,184900,1409334010,17100,17100,17100,17100,0
|
|
20230904,184800,1409334010,17100,17100,17100,17100,5038
|
|
20230904,184700,1409334010,17100,17100,17100,17100,0
|
|
20230904,184600,1409334010,17100,17100,17100,17100,0
|
|
20230904,184500,1409334010,17100,17100,17100,17100,0
|
|
20230904,184400,1409334010,17100,17100,17100,17100,0
|
|
20230904,184300,1409334010,17100,17100,17100,17100,0
|
|
20230904,184200,1409334010,17100,17100,17100,17100,0
|
|
20230904,184100,1409334010,17100,17100,17100,17100,0
|
|
20230904,184000,1409334010,17100,17100,17100,17100,0
|
|
20230904,183900,1409334010,17100,17100,17100,17100,0
|
|
20230904,183800,1409334010,17100,17100,17100,17100,0
|
|
20230904,183700,1409334010,17100,17100,17100,17100,0
|
|
20230904,183600,1409334010,17100,17100,17100,17100,0
|
|
20230904,183500,1409334010,17100,17100,17100,17100,0
|
|
20230904,183400,1409334010,17100,17100,17100,17100,0
|
|
20230904,183300,1409334010,17100,17100,17100,17100,0
|
|
20230904,183200,1409334010,17100,17100,17100,17100,0
|
|
20230904,183100,1409334010,17100,17100,17100,17100,0
|
|
20230904,183000,1409334010,17100,17100,17100,17100,0
|
|
20230904,182900,1409334010,17100,17100,17100,17100,0
|
|
20230904,182800,1409334010,17100,17100,17100,17100,0
|
|
20230904,182700,1409334010,17100,17100,17100,17100,0
|
|
20230904,182600,1409334010,17100,17100,17100,17100,0
|
|
20230904,182500,1409334010,17100,17100,17100,17100,0
|
|
20230904,182400,1409334010,17100,17100,17100,17100,0
|
|
20230904,182300,1409334010,17100,17100,17100,17100,0
|
|
20230904,182200,1409334010,17100,17100,17100,17100,0
|
|
20230904,182100,1409334010,17100,17100,17100,17100,0
|
|
20230904,182000,1409334010,17100,17100,17100,17100,0
|
|
20230904,181900,1409334010,17100,17100,17100,17100,0
|
|
20230904,181800,1409334010,17100,17100,17100,17100,5038
|
|
20230904,181700,1409334010,17100,17100,17100,17100,0
|
|
20230904,181600,1409334010,17100,17100,17100,17100,0
|
|
20230904,181500,1409334010,17100,17100,17100,17100,0
|
|
20230904,181400,1409334010,17100,17100,17100,17100,0
|
|
20230904,181300,1409334010,17100,17100,17100,17100,0
|
|
20230904,181200,1409334010,17100,17100,17100,17100,0
|
|
20230904,181100,1409334010,17100,17100,17100,17100,0
|
|
20230904,181000,1409334010,17100,17100,17100,17100,0
|
|
20230904,180900,1409334010,17100,17100,17100,17100,0
|
|
20230904,180800,1409334010,17100,17100,17100,17100,0
|
|
20230904,180700,1409334010,17100,17100,17100,17100,0
|
|
20230904,180600,1409334010,17100,17100,17100,17100,0
|
|
20230904,180500,1409334010,17100,17100,17100,17100,0
|
|
20230904,180400,1409334010,17100,17100,17100,17100,0
|
|
20230904,180300,1409334010,17100,17100,17100,17100,0
|
|
20230904,180200,1409334010,17100,17100,17100,17100,0
|
|
20230904,180100,1409334010,17100,17100,17100,17100,0
|
|
20230904,180000,1409334010,17100,17100,17100,17100,0
|
|
20230904,175900,1409334010,17100,17100,17100,17100,0
|
|
20230904,175800,1409334010,17100,17100,17100,17100,0
|
|
20230904,175700,1409334010,17100,17100,17100,17100,0
|
|
20230904,175600,1409334010,17100,17100,17100,17100,0
|
|
20230904,175500,1409334010,17100,17100,17100,17100,0
|
|
20230904,175400,1409334010,17100,17100,17100,17100,0
|
|
20230904,175300,1409334010,17100,17100,17100,17100,0
|
|
20230904,175200,1409334010,17100,17100,17100,17100,0
|
|
20230904,175100,1409334010,17100,17100,17100,17100,0
|
|
20230904,175000,1409334010,17100,17100,17100,17100,0
|
|
20230904,174900,1409334010,17100,17100,17100,17100,0
|
|
20230904,174800,1409334010,17100,17100,17100,17100,5038
|
|
20230904,174700,1409334010,17100,17100,17100,17100,0
|
|
20230904,174600,1409334010,17100,17100,17100,17100,0
|
|
20230904,174500,1409334010,17100,17100,17100,17100,0
|
|
20230904,174400,1409334010,17100,17100,17100,17100,0
|
|
20230904,174300,1409334010,17100,17100,17100,17100,0
|
|
20230904,174200,1409334010,17100,17100,17100,17100,0
|
|
20230904,174100,1409334010,17100,17100,17100,17100,0
|
|
20230904,174000,1409334010,17100,17100,17100,17100,0
|
|
20230904,173900,1409334010,17100,17100,17100,17100,0
|
|
20230904,173800,1409334010,17100,17100,17100,17100,0
|
|
20230904,173700,1409334010,17100,17100,17100,17100,0
|
|
20230904,173600,1409334010,17100,17100,17100,17100,0
|
|
20230904,173500,1409334010,17100,17100,17100,17100,0
|
|
20230904,173400,1409334010,17100,17100,17100,17100,0
|
|
20230904,173300,1409334010,17100,17100,17100,17100,0
|
|
20230904,173200,1409334010,17100,17100,17100,17100,0
|
|
20230904,173100,1409334010,17100,17100,17100,17100,0
|
|
20230904,173000,1409334010,17100,17100,17100,17100,0
|
|
20230904,172900,1409334010,17100,17100,17100,17100,0
|
|
20230904,172800,1409334010,17100,17100,17100,17100,0
|
|
20230904,172700,1409334010,17100,17100,17100,17100,0
|
|
20230904,172600,1409334010,17100,17100,17100,17100,0
|
|
20230904,172500,1409334010,17100,17100,17100,17100,0
|
|
20230904,172400,1409334010,17100,17100,17100,17100,0
|
|
20230904,172300,1409334010,17100,17100,17100,17100,0
|
|
20230904,172200,1409334010,17100,17100,17100,17100,0
|
|
20230904,172100,1409334010,17100,17100,17100,17100,0
|
|
20230904,172000,1409334010,17100,17100,17100,17100,0
|
|
20230904,171900,1409334010,17100,17100,17100,17100,0
|
|
20230904,171800,1409334010,17100,17100,17100,17100,5038
|
|
20230904,171700,1409334010,17100,17100,17100,17100,0
|
|
20230904,171600,1409334010,17100,17100,17100,17100,0
|
|
20230904,171500,1409334010,17100,17100,17100,17100,0
|
|
20230904,171400,1409334010,17100,17100,17100,17100,0
|
|
20230904,171300,1409334010,17100,17100,17100,17100,0
|
|
20230904,171200,1409334010,17100,17100,17100,17100,0
|
|
20230904,171100,1409334010,17100,17100,17100,17100,0
|
|
20230904,171000,1409334010,17100,17100,17100,17100,0
|
|
20230904,170900,1409334010,17100,17100,17100,17100,0
|
|
20230904,170800,1409334010,17100,17100,17100,17100,0
|
|
20230904,170700,1409334010,17100,17100,17100,17100,0
|
|
20230904,170600,1409334010,17100,17100,17100,17100,0
|
|
20230904,170500,1409334010,17100,17100,17100,17100,0
|
|
20230904,170400,1409334010,17100,17100,17100,17100,0
|
|
20230904,170300,1409334010,17100,17100,17100,17100,0
|
|
20230904,170200,1409334010,17100,17100,17100,17100,0
|
|
20230904,170100,1409334010,17100,17100,17100,17100,0
|
|
20230904,170000,1409334010,17100,17100,17100,17100,0
|
|
20230904,165900,1409334010,17100,17100,17100,17100,0
|
|
20230904,165800,1409334010,17100,17100,17100,17100,0
|
|
20230904,165700,1409334010,17100,17100,17100,17100,0
|
|
20230904,165600,1409334010,17100,17100,17100,17100,0
|
|
20230904,165500,1409334010,17100,17100,17100,17100,0
|
|
20230904,165400,1409334010,17100,17100,17100,17100,0
|
|
20230904,165300,1409334010,17100,17100,17100,17100,0
|
|
20230904,165200,1409334010,17100,17100,17100,17100,0
|
|
20230904,165100,1409334010,17100,17100,17100,17100,0
|
|
20230904,165000,1409334010,17100,17100,17100,17100,0
|
|
20230904,164900,1409334010,17100,17100,17100,17100,0
|
|
20230904,164800,1409334010,17100,17100,17100,17100,5038
|
|
20230904,164700,1409334010,17100,17100,17100,17100,0
|
|
20230904,164600,1409334010,17100,17100,17100,17100,0
|
|
20230904,164500,1409334010,17100,17100,17100,17100,0
|
|
20230904,164400,1409334010,17100,17100,17100,17100,0
|
|
20230904,164300,1409334010,17100,17100,17100,17100,0
|
|
20230904,164200,1409334010,17100,17100,17100,17100,0
|
|
20230904,164100,1409334010,17100,17100,17100,17100,0
|
|
20230904,164000,1409334010,17100,17100,17100,17100,0
|
|
20230904,163900,1409334010,17100,17100,17100,17100,0
|
|
20230904,163800,1409334010,17100,17100,17100,17100,0
|
|
20230904,163700,1409334010,17100,17100,17100,17100,0
|
|
20230904,163600,1409334010,17100,17100,17100,17100,0
|
|
20230904,163500,1409334010,17100,17100,17100,17100,0
|
|
20230904,163400,1409334010,17100,17100,17100,17100,0
|
|
20230904,163300,1409334010,17100,17100,17100,17100,0
|
|
20230904,163200,1409334010,17100,17100,17100,17100,0
|
|
20230904,163100,1409334010,17100,17100,17100,17100,0
|
|
20230904,163000,1409334010,17100,17100,17100,17100,0
|
|
20230904,162900,1409334010,17100,17100,17100,17100,0
|
|
20230904,162800,1409334010,17100,17100,17100,17100,0
|
|
20230904,162700,1409334010,17100,17100,17100,17100,0
|
|
20230904,162600,1409334010,17100,17100,17100,17100,0
|
|
20230904,162500,1409334010,17100,17100,17100,17100,0
|
|
20230904,162400,1409334010,17100,17100,17100,17100,0
|
|
20230904,162300,1409334010,17100,17100,17100,17100,0
|
|
20230904,162200,1409334010,17100,17100,17100,17100,0
|
|
20230904,162100,1409334010,17100,17100,17100,17100,0
|
|
20230904,162000,1409334010,17100,17100,17100,17100,0
|
|
20230904,161900,1409334010,17100,17100,17100,17100,0
|
|
20230904,161800,1409334010,17100,17100,17100,17100,5038
|
|
20230904,161700,1409334010,17100,17100,17100,17100,0
|
|
20230904,161600,1409334010,17100,17100,17100,17100,0
|
|
20230904,161500,1409334010,17100,17100,17100,17100,0
|
|
20230904,161400,1409334010,17100,17100,17100,17100,0
|
|
20230904,161300,1409334010,17100,17100,17100,17100,0
|
|
20230904,161200,1409334010,17100,17100,17100,17100,0
|
|
20230904,161100,1409334010,17100,17100,17100,17100,0
|
|
20230904,161000,1409334010,17100,17100,17100,17100,0
|
|
20230904,160900,1409334010,17100,17100,17100,17100,0
|
|
20230904,160800,1409334010,17100,17100,17100,17100,0
|
|
20230904,160700,1409334010,17100,17100,17100,17100,0
|
|
20230904,160600,1409334010,17100,17100,17100,17100,0
|
|
20230904,160500,1409334010,17100,17100,17100,17100,0
|
|
20230904,160400,1409334010,17100,17100,17100,17100,0
|
|
20230904,160300,1409334010,17100,17100,17100,17100,0
|
|
20230904,160200,1409334010,17100,17100,17100,17100,0
|
|
20230904,160100,1409334010,17100,17100,17100,17100,0
|
|
20230904,160000,1409334010,17100,17100,17100,17100,0
|
|
20230904,155900,1409334010,17100,17100,17100,17100,0
|
|
20230904,155800,1409334010,17100,17100,17100,17100,0
|
|
20230904,155700,1409334010,17100,17100,17100,17100,0
|
|
20230904,155600,1409334010,17100,17100,17100,17100,0
|
|
20230904,155500,1409334010,17100,17100,17100,17100,0
|
|
20230904,155400,1409334010,17100,17100,17100,17100,0
|
|
20230904,155300,1409334010,17100,17100,17100,17100,0
|
|
20230904,155200,1409334010,17100,17100,17100,17100,0
|
|
20230904,155100,1409334010,17100,17100,17100,17100,0
|
|
20230904,155000,1409334010,17100,17100,17100,17100,0
|
|
20230904,154900,1409334010,17100,17100,17100,17100,0
|
|
20230904,154800,1409334010,17100,17100,17100,17100,5038
|
|
20230904,154700,1409334010,17100,17100,17100,17100,0
|
|
20230904,154600,1409334010,17100,17100,17100,17100,0
|
|
20230904,154500,1409334010,17100,17100,17100,17100,0
|
|
20230904,154400,1409334010,17100,17100,17100,17100,0
|
|
20230904,154300,1409334010,17100,17100,17100,17100,0
|
|
20230904,154200,1409334010,17100,17100,17100,17100,0
|
|
20230904,154100,1409334010,17100,17100,17100,17100,0
|
|
20230904,154000,1409334010,17100,17100,17100,17100,0
|
|
20230904,153900,1409334010,17100,17100,17100,17100,0
|
|
20230904,153800,1409334010,17100,17100,17100,17100,0
|
|
20230904,153700,1409334010,17100,17100,17100,17100,0
|
|
20230904,153600,1409334010,17100,17100,17100,17100,0
|
|
20230904,153500,1409334010,17100,17100,17100,17100,0
|
|
20230904,153400,1409334010,17100,17100,17100,17100,0
|
|
20230904,153300,1409334010,17100,17100,17100,17100,0
|
|
20230904,153200,1409334010,17100,17100,17100,17100,0
|
|
20230904,153100,1409334010,17100,17100,17100,17100,0
|
|
20230904,153000,1409334010,17100,17100,17100,17100,5038
|
|
20230904,152900,1323184210,17090,17090,17090,17090,0
|
|
20230904,152800,1323184210,17090,17090,17090,17090,0
|
|
20230904,152700,1323184210,17090,17090,17090,17090,0
|
|
20230904,152600,1323184210,17090,17090,17090,17090,0
|
|
20230904,152500,1323184210,17090,17090,17090,17090,0
|
|
20230904,152400,1323184210,17090,17090,17090,17090,0
|
|
20230904,152300,1323184210,17090,17090,17090,17090,0
|
|
20230904,152200,1323184210,17090,17090,17090,17090,0
|
|
20230904,152100,1323184210,17090,17090,17090,17090,0
|
|
20230904,152000,1323184210,17090,17090,17090,17090,0
|
|
20230904,151900,1323184210,17090,17070,17090,17070,584
|
|
20230904,151800,1313208470,17070,17050,17070,17050,23
|
|
20230904,151700,1312816060,17060,17080,17080,17040,99
|
|
20230904,151600,1311127110,17040,17080,17090,17040,1062
|
|
20230904,151500,1293000450,17080,17060,17080,17060,355
|
|
20230904,151400,1286941490,17050,17050,17080,17050,860
|
|
20230904,151300,1272261190,17050,17050,17060,17050,131
|
|
20230904,151200,1270027300,17050,17040,17050,17040,502
|
|
20230904,151100,1261471660,17040,17040,17050,17040,1615
|
|
20230904,151000,1233946310,17020,16940,17020,16940,3167
|
|
20230904,150900,1180176350,16950,16950,16950,16930,417
|
|
20230904,150800,1173114210,16950,16960,16960,16930,854
|
|
20230904,150700,1158644640,16970,16920,16970,16910,1198
|
|
20230904,150600,1138346630,16900,16890,16900,16890,1293
|
|
20230904,150500,1116497660,16870,16860,16880,16860,186
|
|
20230904,150400,1113358350,16860,16870,16870,16860,839
|
|
20230904,150300,1099210120,16860,16840,16860,16840,643
|
|
20230904,150200,1088370960,16840,16840,16860,16840,488
|
|
20230904,150100,1080144560,16850,16860,16860,16850,89
|
|
20230904,150000,1078644710,16860,16850,16870,16850,594
|
|
20230904,145900,1068628840,16850,16850,16850,16850,1
|
|
20230904,145800,1068611990,16820,16820,16820,16820,1
|
|
20230904,145700,1068595170,16820,16820,16880,16820,1836
|
|
20230904,145600,1037626780,16810,16810,16810,16810,11
|
|
20230904,145500,1037441870,16820,16810,16820,16810,77
|
|
20230904,145400,1036147490,16810,16810,16810,16810,1
|
|
20230904,145300,1036130680,16800,16800,16800,16800,5
|
|
20230904,145200,1036046680,16800,16800,16800,16800,1
|
|
20230904,145100,1036029880,16820,16820,16840,16820,7
|
|
20230904,145000,1035912120,16820,16840,16840,16800,1006
|
|
20230904,144900,1019002700,16820,16820,16830,16820,701
|
|
20230904,144800,1007206880,16820,16850,16850,16820,8
|
|
20230904,144700,1007072140,16850,16850,16860,16850,5
|
|
20230904,144600,1006987860,16860,16860,16860,16850,7
|
|
20230904,144500,1006869860,16820,16800,16820,16800,505
|
|
20230904,144400,998375790,16800,16800,16800,16800,9
|
|
20230904,144300,998224590,16800,16840,16840,16800,403
|
|
20230904,144200,991443450,16850,16850,16860,16850,13
|
|
20230904,144100,991224390,16840,16870,16880,16840,98
|
|
20230904,144000,989571220,16880,16870,16880,16870,6
|
|
20230904,143900,989469950,16870,16870,16870,16870,45
|
|
20230904,143800,988710800,16880,16880,16880,16880,128
|
|
20230904,143700,986550160,16880,16880,16880,16880,116
|
|
20230904,143600,984592080,16860,16860,16870,16860,111
|
|
20230904,143500,982719580,16850,16850,16850,16850,51
|
|
20230904,143400,981860230,16860,16870,16870,16860,19
|
|
20230904,143300,981539880,16820,16820,16820,16820,2
|
|
20230904,143200,981506240,16820,16820,16820,16820,1
|
|
20230904,143100,981489420,16820,16870,16870,16820,18
|
|
20230904,143000,981185950,16880,16880,16880,16880,235
|
|
20230904,142900,977219150,16880,16860,16880,16860,220
|
|
20230904,142800,973506710,16850,16810,16850,16810,1162
|
|
20230904,142700,953942440,16810,16800,16810,16800,339
|
|
20230904,142600,948246200,16800,16760,16800,16760,3
|
|
20230904,142500,948195880,16760,16760,16760,16760,0
|
|
20230904,142400,948195880,16760,16760,16760,16760,8
|
|
20230904,142300,948061800,16760,16790,16820,16760,179
|
|
20230904,142200,945057240,16780,16740,16780,16740,7
|
|
20230904,142100,944939820,16740,16740,16740,16740,1
|
|
20230904,142000,944923080,16740,16740,16740,16740,1
|
|
20230904,141900,944906340,16740,16740,16740,16740,2
|
|
20230904,141800,944872860,16730,16760,16820,16730,1370
|
|
20230904,141700,921877610,16760,16730,16760,16730,58
|
|
20230904,141600,920907090,16730,16730,16730,16730,81
|
|
20230904,141500,919551960,16730,16770,16770,16730,576
|
|
20230904,141400,909892640,16730,16770,16790,16730,190
|
|
20230904,141300,906704670,16770,16770,16770,16770,0
|
|
20230904,141200,906704670,16770,16770,16790,16770,230
|
|
20230904,141100,902847460,16770,16770,16770,16770,100
|
|
20230904,141000,901170460,16770,16770,16770,16770,308
|
|
20230904,140900,896005300,16720,16720,16720,16720,1
|
|
20230904,140800,895988580,16760,16760,16760,16760,0
|
|
20230904,140700,895988580,16760,16710,16760,16710,501
|
|
20230904,140600,887591870,16710,16710,16710,16710,4
|
|
20230904,140500,887525030,16710,16720,16790,16710,657
|
|
20230904,140400,876516400,16710,16710,16710,16710,14
|
|
20230904,140300,876282460,16710,16730,16730,16710,11
|
|
20230904,140200,876098450,16720,16710,16720,16710,13
|
|
20230904,140100,875881110,16710,16710,16710,16700,64
|
|
20230904,140000,874811720,16710,16700,16710,16700,29
|
|
20230904,135900,874327150,16700,16690,16700,16690,16
|
|
20230904,135800,874059960,16680,16680,16680,16680,22
|
|
20230904,135700,873693000,16670,16660,16670,16660,43
|
|
20230904,135600,872976440,16660,16660,16660,16660,2
|
|
20230904,135500,872943120,16660,16680,16680,16660,188
|
|
20230904,135400,869808450,16680,16680,16680,16680,8
|
|
20230904,135300,869675010,16680,16680,16680,16680,1
|
|
20230904,135200,869658330,16710,16680,16710,16680,18
|
|
20230904,135100,869357800,16680,16680,16680,16680,3
|
|
20230904,135000,869307760,16680,16680,16680,16680,3
|
|
20230904,134900,869257720,16680,16680,16680,16680,1
|
|
20230904,134800,869241040,16680,16670,16680,16670,4
|
|
20230904,134700,869174330,16670,16670,16670,16670,1
|
|
20230904,134600,869157660,16670,16670,16680,16670,7
|
|
20230904,134500,869040930,16670,16670,16670,16670,5
|
|
20230904,134400,868957580,16670,16680,16680,16670,306
|
|
20230904,134300,863854510,16680,16680,16680,16680,4
|
|
20230904,134200,863787790,16680,16690,16690,16680,32
|
|
20230904,134100,863254020,16690,16690,16690,16690,4
|
|
20230904,134000,863187260,16690,16690,16690,16690,4
|
|
20230904,133900,863120500,16660,16660,16660,16660,1
|
|
20230904,133800,863103840,16650,16650,16650,16650,200
|
|
20230904,133700,859773840,16650,16650,16650,16650,2
|
|
20230904,133600,859740540,16650,16650,16650,16650,1
|
|
20230904,133500,859723890,16650,16650,16650,16650,1
|
|
20230904,133400,859707240,16630,16700,16700,16630,207
|
|
20230904,133300,856250760,16620,16620,16620,16620,0
|
|
20230904,133200,856250760,16620,16620,16620,16620,4
|
|
20230904,133100,856184280,16620,16620,16620,16620,6
|
|
20230904,133000,856084560,16640,16640,16640,16640,424
|
|
20230904,132900,849029200,16610,16610,16610,16610,0
|
|
20230904,132800,849029200,16610,16610,16610,16610,0
|
|
20230904,132700,849029200,16610,16610,16610,16610,0
|
|
20230904,132600,849029200,16610,16610,16610,16610,35
|
|
20230904,132500,848447850,16610,16610,16610,16610,0
|
|
20230904,132400,848447850,16610,16610,16610,16610,0
|
|
20230904,132300,848447850,16610,16610,16610,16610,30
|
|
20230904,132200,847949550,16610,16610,16610,16610,0
|
|
20230904,132100,847949550,16610,16620,16620,16610,249
|
|
20230904,132000,843813390,16610,16610,16610,16610,0
|
|
20230904,131900,843813390,16610,16610,16610,16610,0
|
|
20230904,131800,843813390,16610,16610,16610,16610,0
|
|
20230904,131700,843813390,16610,16620,16620,16610,134
|
|
20230904,131600,841587630,16610,16610,16610,16610,0
|
|
20230904,131500,841587630,16610,16610,16610,16610,0
|
|
20230904,131400,841587630,16610,16610,16610,16610,0
|
|
20230904,131300,841587630,16610,16610,16610,16610,0
|
|
20230904,131200,841587630,16610,16610,16610,16610,0
|
|
20230904,131100,841587630,16610,16610,16610,16610,0
|
|
20230904,131000,841587630,16610,16640,16640,16610,329
|
|
20230904,130900,836121380,16620,16620,16620,16620,0
|
|
20230904,130800,836121380,16620,16630,16630,16620,192
|
|
20230904,130700,832928450,16630,16630,16630,16630,57
|
|
20230904,130600,831980540,16630,16630,16630,16630,0
|
|
20230904,130500,831980540,16630,16630,16630,16630,10
|
|
20230904,130400,831814240,16630,16630,16630,16630,5
|
|
20230904,130300,831731090,16630,16630,16630,16630,55
|
|
20230904,130200,830816440,16630,16630,16630,16630,0
|
|
20230904,130100,830816440,16630,16660,16660,16630,59
|
|
20230904,130000,829835010,16670,16670,16670,16670,0
|
|
20230904,125900,829835010,16670,16670,16670,16670,0
|
|
20230904,125800,829835010,16670,16680,16680,16670,2
|
|
20230904,125700,829801660,16690,16690,16690,16690,30
|
|
20230904,125600,829300960,16710,16710,16710,16710,0
|
|
20230904,125500,829300960,16710,16710,16710,16710,69
|
|
20230904,125400,828147970,16710,16710,16710,16710,8
|
|
20230904,125300,828014290,16710,16710,16710,16710,10
|
|
20230904,125200,827847190,16710,16710,16710,16710,0
|
|
20230904,125100,827847190,16710,16600,16710,16600,897
|
|
20230904,125000,812866350,16610,16640,16640,16600,727
|
|
20230904,124900,800784270,16640,16640,16640,16640,30
|
|
20230904,124800,800285070,16630,16630,16630,16630,1
|
|
20230904,124700,800268440,16700,16700,16700,16700,0
|
|
20230904,124600,800268440,16700,16700,16700,16700,100
|
|
20230904,124500,798598440,16700,16700,16700,16700,0
|
|
20230904,124400,798598440,16700,16700,16700,16700,129
|
|
20230904,124300,796444140,16610,16610,16610,16610,108
|
|
20230904,124200,794650260,16600,16600,16600,16600,0
|
|
20230904,124100,794650260,16600,16630,16630,16600,1728
|
|
20230904,124000,765946760,16630,16630,16630,16630,400
|
|
20230904,123900,759294760,16640,16640,16640,16640,4
|
|
20230904,123800,759228200,16630,16630,16630,16630,0
|
|
20230904,123700,759228200,16630,16630,16630,16630,0
|
|
20230904,123600,759228200,16630,16630,16630,16630,0
|
|
20230904,123500,759228200,16630,16660,16660,16630,275
|
|
20230904,123400,754652710,16720,16720,16720,16720,1
|
|
20230904,123300,754635990,16720,16720,16720,16720,1
|
|
20230904,123200,754619270,16650,16650,16650,16650,0
|
|
20230904,123100,754619270,16650,16650,16650,16650,0
|
|
20230904,123000,754619270,16650,16650,16650,16650,1
|
|
20230904,122900,754602620,16650,16650,16650,16650,0
|
|
20230904,122800,754602620,16650,16660,16660,16650,300
|
|
20230904,122700,749606440,16740,16750,16750,16740,99
|
|
20230904,122600,747948510,16760,16760,16760,16760,1
|
|
20230904,122500,747931750,16750,16750,16750,16750,0
|
|
20230904,122400,747931750,16750,16750,16750,16750,4
|
|
20230904,122300,747864750,16740,16740,16740,16740,16
|
|
20230904,122200,747596910,16740,16700,16740,16700,11
|
|
20230904,122100,747412940,16700,16700,16700,16700,83
|
|
20230904,122000,746026840,16700,16700,16700,16700,0
|
|
20230904,121900,746026840,16700,16700,16700,16700,0
|
|
20230904,121800,746026840,16700,16650,16700,16650,117
|
|
20230904,121700,744073860,16630,16630,16630,16630,45
|
|
20230904,121600,743325510,16630,16630,16630,16630,10
|
|
20230904,121500,743159210,16690,16690,16690,16690,0
|
|
20230904,121400,743159210,16690,16690,16690,16690,0
|
|
20230904,121300,743159210,16690,16690,16690,16690,1
|
|
20230904,121200,743142520,16630,16630,16630,16630,100
|
|
20230904,121100,741479520,16620,16620,16620,16620,850
|
|
20230904,121000,727352520,16630,16630,16630,16630,557
|
|
20230904,120900,718089610,16630,16630,16630,16630,105
|
|
20230904,120800,716343460,16630,16630,16630,16630,398
|
|
20230904,120700,709724720,16640,16660,16660,16640,1094
|
|
20230904,120600,691511970,16670,16670,16670,16670,57
|
|
20230904,120500,690561780,16670,16670,16670,16670,20
|
|
20230904,120400,690228380,16670,16670,16670,16670,0
|
|
20230904,120300,690228380,16670,16690,16690,16670,17
|
|
20230904,120200,689944960,16690,16690,16690,16690,1
|
|
20230904,120100,689928270,16690,16690,16690,16690,0
|
|
20230904,120000,689928270,16690,16670,16690,16670,11
|
|
20230904,115900,689744860,16670,16670,16670,16670,4
|
|
20230904,115800,689678180,16670,16670,16670,16670,4
|
|
20230904,115700,689611500,16670,16670,16670,16670,0
|
|
20230904,115600,689611500,16670,16670,16670,16670,8
|
|
20230904,115500,689478140,16670,16670,16670,16670,5
|
|
20230904,115400,689394790,16670,16670,16670,16670,5
|
|
20230904,115300,689311440,16660,16680,16680,16660,100
|
|
20230904,115200,687644960,16680,16680,16680,16670,8
|
|
20230904,115100,687511560,16680,16670,16680,16670,5
|
|
20230904,115000,687428200,16670,16660,16670,16660,15
|
|
20230904,114900,687178230,16660,16660,16660,16660,4
|
|
20230904,114800,687111590,16660,16670,16670,16660,68
|
|
20230904,114700,685978180,16670,16670,16670,16670,5
|
|
20230904,114600,685894830,16670,16670,16670,16670,4
|
|
20230904,114500,685828150,16670,16670,16670,16670,4
|
|
20230904,114400,685761470,16660,16660,16660,16660,68
|
|
20230904,114300,684628590,16650,16650,16650,16650,4
|
|
20230904,114200,684561990,16650,16680,16680,16640,214
|
|
20230904,114100,680995770,16680,16680,16680,16680,10
|
|
20230904,114000,680828970,16670,16670,16670,16670,5
|
|
20230904,113900,680745620,16680,16670,16680,16670,12
|
|
20230904,113800,680545530,16670,16670,16670,16670,4
|
|
20230904,113700,680478850,16690,16670,16690,16670,10
|
|
20230904,113600,680312050,16700,16670,16700,16670,10
|
|
20230904,113500,680145320,16670,16670,16670,16670,3
|
|
20230904,113400,680095310,16670,16670,16670,16670,4
|
|
20230904,113300,680028630,16670,16740,16740,16670,5
|
|
20230904,113200,679945210,16770,16770,16770,16770,0
|
|
20230904,113100,679945210,16770,16770,16770,16770,0
|
|
20230904,113000,679945210,16770,16700,16770,16700,298
|
|
20230904,112900,674954130,16690,16690,16690,16690,4
|
|
20230904,112800,674887370,16710,16670,16710,16670,28
|
|
20230904,112700,674419940,16650,16650,16650,16650,0
|
|
20230904,112600,674419940,16650,16650,16650,16650,300
|
|
20230904,112500,669424940,16630,16760,16760,16630,1801
|
|
20230904,112400,639439270,16770,16770,16770,16770,406
|
|
20230904,112300,632630650,16770,16760,16780,16760,94
|
|
20230904,112200,631054890,16760,16760,16770,16760,87
|
|
20230904,112100,629596740,16760,16760,16760,16760,108
|
|
20230904,112000,627786660,16760,16760,16760,16760,58
|
|
20230904,111900,626814580,16760,16730,16760,16730,61
|
|
20230904,111800,625792320,16720,16720,16720,16720,9
|
|
20230904,111700,625641840,16730,16730,16730,16730,6
|
|
20230904,111600,625541460,16720,16730,16730,16720,9
|
|
20230904,111500,625390970,16730,16730,16730,16730,0
|
|
20230904,111400,625390970,16730,16730,16730,16730,100
|
|
20230904,111300,623717970,16750,16750,16750,16750,4
|
|
20230904,111200,623650970,16750,16750,16750,16750,31
|
|
20230904,111100,623131720,16750,16750,16750,16750,5
|
|
20230904,111000,623047970,16750,16750,16750,16750,42
|
|
20230904,110900,622344470,16720,16700,16720,16700,167
|
|
20230904,110800,619552320,16700,16710,16710,16700,151
|
|
20230904,110700,617030600,16720,16750,16750,16720,365
|
|
20230904,110600,610926320,16750,16750,16750,16750,7
|
|
20230904,110500,610809070,16750,16750,16750,16750,9
|
|
20230904,110400,610658320,16760,16760,16760,16760,1
|
|
20230904,110300,610641560,16770,16770,16770,16770,10
|
|
20230904,110200,610473860,16750,16730,16780,16730,31
|
|
20230904,110100,609954440,16750,16750,16750,16750,1
|
|
20230904,110000,609937690,16740,16720,16740,16720,98
|
|
20230904,105900,608297700,16710,16680,16710,16670,213
|
|
20230904,105800,604743260,16670,16680,16680,16670,145
|
|
20230904,105700,602325350,16710,16710,16710,16710,0
|
|
20230904,105600,602325350,16710,16680,16710,16680,12
|
|
20230904,105500,602124990,16680,16680,16700,16680,9
|
|
20230904,105400,601974790,16680,16680,16680,16680,0
|
|
20230904,105300,601974790,16680,16690,16690,16680,1000
|
|
20230904,105200,585286790,16690,16690,16690,16690,50
|
|
20230904,105100,584452290,16700,16690,16700,16690,6
|
|
20230904,105000,584352140,16690,16690,16690,16690,4
|
|
20230904,104900,584285380,16690,16680,16690,16670,20
|
|
20230904,104800,583951780,16670,16670,16670,16670,0
|
|
20230904,104700,583951780,16670,16670,16670,16670,50
|
|
20230904,104600,583118280,16670,16670,16740,16670,39
|
|
20230904,104500,582467140,16710,16710,16710,16680,281
|
|
20230904,104400,577777720,16700,16700,16700,16700,0
|
|
20230904,104300,577777720,16700,16710,16710,16700,152
|
|
20230904,104200,575239280,16740,16740,16740,16740,6
|
|
20230904,104100,575138840,16730,16700,16730,16700,8
|
|
20230904,104000,575005120,16730,16730,16730,16730,15
|
|
20230904,103900,574754170,16690,16690,16690,16690,0
|
|
20230904,103800,574754170,16690,16680,16690,16680,40
|
|
20230904,103700,574086620,16670,16670,16670,16670,4
|
|
20230904,103600,574019940,16690,16700,16700,16690,84
|
|
20230904,103500,572617760,16700,16700,16700,16700,9
|
|
20230904,103400,572467460,16700,16710,16710,16700,182
|
|
20230904,103300,569426820,16720,16720,16720,16720,102
|
|
20230904,103200,567721380,16720,16720,16730,16720,292
|
|
20230904,103100,562838940,16730,16740,16740,16730,282
|
|
20230904,103000,558118980,16740,16740,16740,16740,105
|
|
20230904,102900,556361280,16750,16760,16760,16750,166
|
|
20230904,102800,553579290,16760,16760,16760,16760,88
|
|
20230904,102700,552104410,16760,16760,16760,16760,0
|
|
20230904,102600,552104410,16760,16760,16760,16760,1
|
|
20230904,102500,552087650,16790,16770,16790,16760,54
|
|
20230904,102400,551182050,16800,16770,16800,16770,13
|
|
20230904,102300,550963930,16800,16800,16800,16800,5
|
|
20230904,102200,550879930,16800,16770,16800,16770,24
|
|
20230904,102100,550477150,16810,16810,16810,16810,1
|
|
20230904,102000,550460340,16770,16770,16770,16770,6
|
|
20230904,101900,550359720,16770,16770,16800,16770,33
|
|
20230904,101800,549805870,16770,16770,16770,16770,30
|
|
20230904,101700,549302770,16770,16770,16770,16760,131
|
|
20230904,101600,547105940,16770,16770,16770,16770,0
|
|
20230904,101500,547105940,16770,16740,16770,16740,10
|
|
20230904,101400,546938400,16760,16770,16770,16740,11
|
|
20230904,101300,546754090,16740,16740,16740,16740,67
|
|
20230904,101200,545632510,16740,16740,16740,16740,38
|
|
20230904,101100,544996390,16800,16800,16800,16800,7
|
|
20230904,101000,544878790,16800,16820,16820,16800,395
|
|
20230904,100900,538237630,16820,16830,16840,16820,380
|
|
20230904,100800,531844650,16840,16780,16840,16780,1788
|
|
20230904,100700,501798400,16770,16770,16770,16760,104
|
|
20230904,100600,500054360,16760,16720,16760,16720,154
|
|
20230904,100500,497474980,16710,16710,16710,16710,0
|
|
20230904,100400,497474980,16710,16710,16710,16710,30
|
|
20230904,100300,496973680,16730,16680,16730,16680,467
|
|
20230904,100200,489179710,16680,16680,16680,16680,54
|
|
20230904,100100,488278990,16680,16680,16680,16680,60
|
|
20230904,100000,487278190,16670,16740,16740,16660,122
|
|
20230904,095900,485242860,16750,16750,16750,16750,0
|
|
20230904,095800,485242860,16750,16730,16750,16730,10
|
|
20230904,095700,485075480,16750,16750,16750,16750,0
|
|
20230904,095600,485075480,16750,16740,16750,16740,365
|
|
20230904,095500,478961810,16750,16620,16750,16600,1089
|
|
20230904,095400,460858210,16610,16670,16670,16610,103
|
|
20230904,095300,459145110,16670,16670,16670,16670,1
|
|
20230904,095200,459128440,16660,16630,16660,16610,452
|
|
20230904,095100,451610140,16610,16610,16610,16600,55
|
|
20230904,095000,450696730,16600,16620,16620,16600,1059
|
|
20230904,094900,433111380,16620,16660,16660,16620,330
|
|
20230904,094800,427624610,16660,16660,16660,16650,1675
|
|
20230904,094700,399719240,16700,16690,16700,16690,6
|
|
20230904,094600,399619080,16710,16670,16710,16660,77
|
|
20230904,094500,398333660,16670,16660,16670,16660,13
|
|
20230904,094400,398117030,16660,16650,16660,16650,104
|
|
20230904,094300,396385390,16650,16650,16650,16650,65
|
|
20230904,094200,395303140,16650,16650,16650,16650,50
|
|
20230904,094100,394470640,16600,16670,16670,16600,93
|
|
20230904,094000,392922010,16740,16680,16740,16570,400
|
|
20230904,093900,386255250,16680,16680,16680,16680,43
|
|
20230904,093800,385538010,16680,16670,16680,16670,52
|
|
20230904,093700,384670670,16670,16630,16670,16610,13
|
|
20230904,093600,384454380,16620,16630,16630,16610,9
|
|
20230904,093500,384304830,16600,16600,16600,16600,148
|
|
20230904,093400,381848030,16610,16630,16630,16610,735
|
|
20230904,093300,369637500,16630,16620,16630,16620,181
|
|
20230904,093200,366627510,16610,16630,16630,16610,470
|
|
20230904,093100,358812850,16630,16650,16670,16630,824
|
|
20230904,093000,345097300,16670,16650,16670,16650,9
|
|
20230904,092900,344947350,16680,16670,16680,16650,283
|
|
20230904,092800,340232860,16680,16690,16690,16670,551
|
|
20230904,092700,331042680,16690,16730,16730,16690,226
|
|
20230904,092600,327264330,16740,16740,16740,16740,4
|
|
20230904,092500,327197370,16740,16740,16740,16740,21
|
|
20230904,092400,326845830,16730,16780,16780,16730,204
|
|
20230904,092300,323422910,16780,16780,16790,16780,111
|
|
20230904,092200,321560280,16710,16830,16830,16710,53
|
|
20230904,092100,320668580,16820,16820,16820,16780,543
|
|
20230904,092000,311535640,16790,16760,16790,16660,301
|
|
20230904,091900,306502170,16690,16690,16690,16680,69
|
|
20230904,091800,305350600,16690,16690,16770,16690,93
|
|
20230904,091700,303798110,16690,16690,16690,16650,144
|
|
20230904,091600,301396090,16690,16750,16750,16690,512
|
|
20230904,091500,292841660,16780,16790,16800,16780,439
|
|
20230904,091400,285466610,16780,16780,16780,16750,301
|
|
20230904,091300,280423050,16770,16740,16780,16740,38
|
|
20230904,091200,279786130,16720,16750,16780,16720,273
|
|
20230904,091100,275208480,16750,16800,16800,16750,233
|
|
20230904,091000,271302300,16800,16870,16880,16800,759
|
|
20230904,090900,258505880,16780,16790,16880,16780,381
|
|
20230904,090800,252086820,16760,16680,16760,16670,187
|
|
20230904,090700,248956480,16670,16660,16680,16660,91
|
|
20230904,090600,247440000,16660,16480,16660,16460,1189
|
|
20230904,090500,227768570,16450,16510,16540,16360,1853
|
|
20230904,090400,197243670,16510,16620,16660,16510,3226
|
|
20230904,090300,143791840,16620,16660,16660,16560,409
|
|
20230904,090200,137012100,16670,16590,16690,16580,949
|
|
20230904,090100,121230380,16590,16700,16700,16590,559
|
|
20230904,090000,111944990,16700,16500,16700,16500,6383
|