610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,190700,1925689890,12850,12850,12850,12850,2063
|
|
20230925,190600,1925689890,12850,12850,12850,12850,0
|
|
20230925,190500,1925689890,12850,12850,12850,12850,0
|
|
20230925,190400,1925689890,12850,12850,12850,12850,0
|
|
20230925,190300,1925689890,12850,12850,12850,12850,0
|
|
20230925,190200,1925689890,12850,12850,12850,12850,0
|
|
20230925,190100,1925689890,12850,12850,12850,12850,0
|
|
20230925,190000,1925689890,12850,12850,12850,12850,0
|
|
20230925,185900,1925689890,12850,12850,12850,12850,0
|
|
20230925,185800,1925689890,12850,12850,12850,12850,0
|
|
20230925,185700,1925689890,12850,12850,12850,12850,0
|
|
20230925,185600,1925689890,12850,12850,12850,12850,0
|
|
20230925,185500,1925689890,12850,12850,12850,12850,0
|
|
20230925,185400,1925689890,12850,12850,12850,12850,0
|
|
20230925,185300,1925689890,12850,12850,12850,12850,0
|
|
20230925,185200,1925689890,12850,12850,12850,12850,0
|
|
20230925,185100,1925689890,12850,12850,12850,12850,0
|
|
20230925,185000,1925689890,12850,12850,12850,12850,0
|
|
20230925,184900,1925689890,12850,12850,12850,12850,0
|
|
20230925,184800,1925689890,12850,12850,12850,12850,0
|
|
20230925,184700,1925689890,12850,12850,12850,12850,0
|
|
20230925,184600,1925689890,12850,12850,12850,12850,0
|
|
20230925,184500,1925689890,12850,12850,12850,12850,0
|
|
20230925,184400,1925689890,12850,12850,12850,12850,0
|
|
20230925,184300,1925689890,12850,12850,12850,12850,0
|
|
20230925,184200,1925689890,12850,12850,12850,12850,0
|
|
20230925,184100,1925689890,12850,12850,12850,12850,0
|
|
20230925,184000,1925689890,12850,12850,12850,12850,0
|
|
20230925,183900,1925689890,12850,12850,12850,12850,0
|
|
20230925,183800,1925689890,12850,12850,12850,12850,0
|
|
20230925,183700,1925689890,12850,12850,12850,12850,2063
|
|
20230925,183600,1925689890,12850,12850,12850,12850,0
|
|
20230925,183500,1925689890,12850,12850,12850,12850,0
|
|
20230925,183400,1925689890,12850,12850,12850,12850,0
|
|
20230925,183300,1925689890,12850,12850,12850,12850,0
|
|
20230925,183200,1925689890,12850,12850,12850,12850,0
|
|
20230925,183100,1925689890,12850,12850,12850,12850,0
|
|
20230925,183000,1925689890,12850,12850,12850,12850,0
|
|
20230925,182900,1925689890,12850,12850,12850,12850,0
|
|
20230925,182800,1925689890,12850,12850,12850,12850,0
|
|
20230925,182700,1925689890,12850,12850,12850,12850,0
|
|
20230925,182600,1925689890,12850,12850,12850,12850,0
|
|
20230925,182500,1925689890,12850,12850,12850,12850,0
|
|
20230925,182400,1925689890,12850,12850,12850,12850,0
|
|
20230925,182300,1925689890,12850,12850,12850,12850,0
|
|
20230925,182200,1925689890,12850,12850,12850,12850,0
|
|
20230925,182100,1925689890,12850,12850,12850,12850,0
|
|
20230925,182000,1925689890,12850,12850,12850,12850,0
|
|
20230925,181900,1925689890,12850,12850,12850,12850,0
|
|
20230925,181800,1925689890,12850,12850,12850,12850,0
|
|
20230925,181700,1925689890,12850,12850,12850,12850,0
|
|
20230925,181600,1925689890,12850,12850,12850,12850,0
|
|
20230925,181500,1925689890,12850,12850,12850,12850,0
|
|
20230925,181400,1925689890,12850,12850,12850,12850,0
|
|
20230925,181300,1925689890,12850,12850,12850,12850,0
|
|
20230925,181200,1925689890,12850,12850,12850,12850,0
|
|
20230925,181100,1925689890,12850,12850,12850,12850,0
|
|
20230925,181000,1925689890,12850,12850,12850,12850,0
|
|
20230925,180900,1925689890,12850,12850,12850,12850,0
|
|
20230925,180800,1925689890,12850,12850,12850,12850,0
|
|
20230925,180700,1925689890,12850,12850,12850,12850,2063
|
|
20230925,180600,1925689890,12850,12850,12850,12850,0
|
|
20230925,180500,1925689890,12850,12850,12850,12850,0
|
|
20230925,180400,1925689890,12850,12850,12850,12850,0
|
|
20230925,180300,1925689890,12850,12850,12850,12850,0
|
|
20230925,180200,1925689890,12850,12850,12850,12850,0
|
|
20230925,180100,1925689890,12850,12850,12850,12850,0
|
|
20230925,180000,1925689890,12850,12850,12850,12850,0
|
|
20230925,175900,1925689890,12850,12850,12850,12850,0
|
|
20230925,175800,1925689890,12850,12850,12850,12850,0
|
|
20230925,175700,1925689890,12850,12850,12850,12850,0
|
|
20230925,175600,1925689890,12850,12850,12850,12850,0
|
|
20230925,175500,1925689890,12850,12850,12850,12850,0
|
|
20230925,175400,1925689890,12850,12850,12850,12850,0
|
|
20230925,175300,1925689890,12850,12850,12850,12850,0
|
|
20230925,175200,1925689890,12850,12850,12850,12850,0
|
|
20230925,175100,1925689890,12850,12850,12850,12850,0
|
|
20230925,175000,1925689890,12850,12850,12850,12850,0
|
|
20230925,174900,1925689890,12850,12850,12850,12850,0
|
|
20230925,174800,1925689890,12850,12850,12850,12850,0
|
|
20230925,174700,1925689890,12850,12850,12850,12850,0
|
|
20230925,174600,1925689890,12850,12850,12850,12850,0
|
|
20230925,174500,1925689890,12850,12850,12850,12850,0
|
|
20230925,174400,1925689890,12850,12850,12850,12850,0
|
|
20230925,174300,1925689890,12850,12850,12850,12850,0
|
|
20230925,174200,1925689890,12850,12850,12850,12850,0
|
|
20230925,174100,1925689890,12850,12850,12850,12850,0
|
|
20230925,174000,1925689890,12850,12850,12850,12850,0
|
|
20230925,173900,1925689890,12850,12850,12850,12850,0
|
|
20230925,173800,1925689890,12850,12850,12850,12850,0
|
|
20230925,173700,1925689890,12850,12850,12850,12850,2063
|
|
20230925,173600,1925689890,12850,12850,12850,12850,0
|
|
20230925,173500,1925689890,12850,12850,12850,12850,0
|
|
20230925,173400,1925689890,12850,12850,12850,12850,0
|
|
20230925,173300,1925689890,12850,12850,12850,12850,0
|
|
20230925,173200,1925689890,12850,12850,12850,12850,0
|
|
20230925,173100,1925689890,12850,12850,12850,12850,0
|
|
20230925,173000,1925689890,12850,12850,12850,12850,0
|
|
20230925,172900,1925689890,12850,12850,12850,12850,0
|
|
20230925,172800,1925689890,12850,12850,12850,12850,0
|
|
20230925,172700,1925689890,12850,12850,12850,12850,0
|
|
20230925,172600,1925689890,12850,12850,12850,12850,0
|
|
20230925,172500,1925689890,12850,12850,12850,12850,0
|
|
20230925,172400,1925689890,12850,12850,12850,12850,0
|
|
20230925,172300,1925689890,12850,12850,12850,12850,0
|
|
20230925,172200,1925689890,12850,12850,12850,12850,0
|
|
20230925,172100,1925689890,12850,12850,12850,12850,0
|
|
20230925,172000,1925689890,12850,12850,12850,12850,0
|
|
20230925,171900,1925689890,12850,12850,12850,12850,0
|
|
20230925,171800,1925689890,12850,12850,12850,12850,0
|
|
20230925,171700,1925689890,12850,12850,12850,12850,0
|
|
20230925,171600,1925689890,12850,12850,12850,12850,0
|
|
20230925,171500,1925689890,12850,12850,12850,12850,0
|
|
20230925,171400,1925689890,12850,12850,12850,12850,0
|
|
20230925,171300,1925689890,12850,12850,12850,12850,0
|
|
20230925,171200,1925689890,12850,12850,12850,12850,0
|
|
20230925,171100,1925689890,12850,12850,12850,12850,0
|
|
20230925,171000,1925689890,12850,12850,12850,12850,0
|
|
20230925,170900,1925689890,12850,12850,12850,12850,0
|
|
20230925,170800,1925689890,12850,12850,12850,12850,0
|
|
20230925,170700,1925689890,12850,12850,12850,12850,2063
|
|
20230925,170600,1925689890,12850,12850,12850,12850,0
|
|
20230925,170500,1925689890,12850,12850,12850,12850,0
|
|
20230925,170400,1925689890,12850,12850,12850,12850,0
|
|
20230925,170300,1925689890,12850,12850,12850,12850,0
|
|
20230925,170200,1925689890,12850,12850,12850,12850,0
|
|
20230925,170100,1925689890,12850,12850,12850,12850,0
|
|
20230925,170000,1925689890,12850,12850,12850,12850,0
|
|
20230925,165900,1925689890,12850,12850,12850,12850,0
|
|
20230925,165800,1925689890,12850,12850,12850,12850,0
|
|
20230925,165700,1925689890,12850,12850,12850,12850,0
|
|
20230925,165600,1925689890,12850,12850,12850,12850,0
|
|
20230925,165500,1925689890,12850,12850,12850,12850,0
|
|
20230925,165400,1925689890,12850,12850,12850,12850,0
|
|
20230925,165300,1925689890,12850,12850,12850,12850,0
|
|
20230925,165200,1925689890,12850,12850,12850,12850,0
|
|
20230925,165100,1925689890,12850,12850,12850,12850,0
|
|
20230925,165000,1925689890,12850,12850,12850,12850,0
|
|
20230925,164900,1925689890,12850,12850,12850,12850,0
|
|
20230925,164800,1925689890,12850,12850,12850,12850,0
|
|
20230925,164700,1925689890,12850,12850,12850,12850,0
|
|
20230925,164600,1925689890,12850,12850,12850,12850,0
|
|
20230925,164500,1925689890,12850,12850,12850,12850,0
|
|
20230925,164400,1925689890,12850,12850,12850,12850,0
|
|
20230925,164300,1925689890,12850,12850,12850,12850,0
|
|
20230925,164200,1925689890,12850,12850,12850,12850,0
|
|
20230925,164100,1925689890,12850,12850,12850,12850,0
|
|
20230925,164000,1925689890,12850,12850,12850,12850,0
|
|
20230925,163900,1925689890,12850,12850,12850,12850,0
|
|
20230925,163800,1925689890,12850,12850,12850,12850,0
|
|
20230925,163700,1925689890,12850,12850,12850,12850,2063
|
|
20230925,163600,1925689890,12850,12850,12850,12850,0
|
|
20230925,163500,1925689890,12850,12850,12850,12850,0
|
|
20230925,163400,1925689890,12850,12850,12850,12850,0
|
|
20230925,163300,1925689890,12850,12850,12850,12850,0
|
|
20230925,163200,1925689890,12850,12850,12850,12850,0
|
|
20230925,163100,1925689890,12850,12850,12850,12850,0
|
|
20230925,163000,1925689890,12850,12850,12850,12850,0
|
|
20230925,162900,1925689890,12850,12850,12850,12850,0
|
|
20230925,162800,1925689890,12850,12850,12850,12850,0
|
|
20230925,162700,1925689890,12850,12850,12850,12850,0
|
|
20230925,162600,1925689890,12850,12850,12850,12850,0
|
|
20230925,162500,1925689890,12850,12850,12850,12850,0
|
|
20230925,162400,1925689890,12850,12850,12850,12850,0
|
|
20230925,162300,1925689890,12850,12850,12850,12850,0
|
|
20230925,162200,1925689890,12850,12850,12850,12850,0
|
|
20230925,162100,1925689890,12850,12850,12850,12850,0
|
|
20230925,162000,1925689890,12850,12850,12850,12850,0
|
|
20230925,161900,1925689890,12850,12850,12850,12850,0
|
|
20230925,161800,1925689890,12850,12850,12850,12850,0
|
|
20230925,161700,1925689890,12850,12850,12850,12850,0
|
|
20230925,161600,1925689890,12850,12850,12850,12850,0
|
|
20230925,161500,1925689890,12850,12850,12850,12850,0
|
|
20230925,161400,1925689890,12850,12850,12850,12850,0
|
|
20230925,161300,1925689890,12850,12850,12850,12850,0
|
|
20230925,161200,1925689890,12850,12850,12850,12850,0
|
|
20230925,161100,1925689890,12850,12850,12850,12850,0
|
|
20230925,161000,1925689890,12850,12850,12850,12850,0
|
|
20230925,160900,1925689890,12850,12850,12850,12850,0
|
|
20230925,160800,1925689890,12850,12850,12850,12850,0
|
|
20230925,160700,1925689890,12850,12850,12850,12850,2063
|
|
20230925,160600,1925689890,12850,12850,12850,12850,0
|
|
20230925,160500,1925689890,12850,12850,12850,12850,0
|
|
20230925,160400,1925689890,12850,12850,12850,12850,0
|
|
20230925,160300,1925689890,12850,12850,12850,12850,0
|
|
20230925,160200,1925689890,12850,12850,12850,12850,0
|
|
20230925,160100,1925689890,12850,12850,12850,12850,0
|
|
20230925,160000,1925689890,12850,12850,12850,12850,0
|
|
20230925,155900,1925689890,12850,12850,12850,12850,0
|
|
20230925,155800,1925689890,12850,12850,12850,12850,0
|
|
20230925,155700,1925689890,12850,12850,12850,12850,0
|
|
20230925,155600,1925689890,12850,12850,12850,12850,0
|
|
20230925,155500,1925689890,12850,12850,12850,12850,0
|
|
20230925,155400,1925689890,12850,12850,12850,12850,0
|
|
20230925,155300,1925689890,12850,12850,12850,12850,0
|
|
20230925,155200,1925689890,12850,12850,12850,12850,0
|
|
20230925,155100,1925689890,12850,12850,12850,12850,0
|
|
20230925,155000,1925689890,12850,12850,12850,12850,0
|
|
20230925,154900,1925689890,12850,12850,12850,12850,0
|
|
20230925,154800,1925689890,12850,12850,12850,12850,0
|
|
20230925,154700,1925689890,12850,12850,12850,12850,0
|
|
20230925,154600,1925689890,12850,12850,12850,12850,0
|
|
20230925,154500,1925689890,12850,12850,12850,12850,0
|
|
20230925,154400,1925689890,12850,12850,12850,12850,0
|
|
20230925,154300,1925689890,12850,12850,12850,12850,0
|
|
20230925,154200,1925689890,12850,12850,12850,12850,0
|
|
20230925,154100,1925689890,12850,12850,12850,12850,0
|
|
20230925,154000,1925689890,12850,12850,12850,12850,0
|
|
20230925,153900,1925689890,12850,12850,12850,12850,0
|
|
20230925,153800,1925689890,12850,12850,12850,12850,0
|
|
20230925,153700,1925689890,12850,12850,12850,12850,2063
|
|
20230925,153600,1925689890,12850,12850,12850,12850,0
|
|
20230925,153500,1925689890,12850,12850,12850,12850,0
|
|
20230925,153400,1925689890,12850,12850,12850,12850,0
|
|
20230925,153300,1925689890,12850,12850,12850,12850,0
|
|
20230925,153200,1925689890,12850,12850,12850,12850,0
|
|
20230925,153100,1925689890,12850,12850,12850,12850,0
|
|
20230925,153000,1925689890,12850,12850,12850,12850,2063
|
|
20230925,152900,1899180340,12840,12840,12840,12840,0
|
|
20230925,152800,1899180340,12840,12840,12840,12840,0
|
|
20230925,152700,1899180340,12840,12840,12840,12840,0
|
|
20230925,152600,1899180340,12840,12840,12840,12840,0
|
|
20230925,152500,1899180340,12840,12840,12840,12840,0
|
|
20230925,152400,1899180340,12840,12840,12840,12840,0
|
|
20230925,152300,1899180340,12840,12840,12840,12840,0
|
|
20230925,152200,1899180340,12840,12840,12840,12840,0
|
|
20230925,152100,1899180340,12840,12840,12840,12840,0
|
|
20230925,152000,1899180340,12840,12840,12840,12840,0
|
|
20230925,151900,1899180340,12840,12850,12850,12840,924
|
|
20230925,151800,1887312240,12850,12850,12850,12840,3591
|
|
20230925,151700,1841176920,12850,12860,12860,12840,1389
|
|
20230925,151600,1823328700,12850,12860,12860,12850,6691
|
|
20230925,151500,1737349040,12860,12860,12860,12860,257
|
|
20230925,151400,1734044020,12860,12860,12860,12850,919
|
|
20230925,151300,1722231260,12860,12850,12860,12850,60
|
|
20230925,151200,1721459680,12850,12860,12860,12850,210
|
|
20230925,151100,1718759100,12860,12860,12860,12860,432
|
|
20230925,151000,1713203580,12860,12860,12860,12860,51
|
|
20230925,150900,1712547720,12860,12860,12870,12860,345
|
|
20230925,150800,1708110970,12860,12860,12860,12850,719
|
|
20230925,150700,1698864650,12860,12860,12860,12850,845
|
|
20230925,150600,1688004550,12860,12860,12860,12850,127
|
|
20230925,150500,1686371350,12850,12860,12860,12850,362
|
|
20230925,150400,1681718990,12860,12860,12870,12860,590
|
|
20230925,150300,1674131300,12870,12870,12870,12860,166
|
|
20230925,150200,1671995770,12870,12860,12870,12850,3687
|
|
20230925,150100,1624597790,12870,12870,12870,12870,37
|
|
20230925,150000,1624121600,12870,12860,12870,12860,98
|
|
20230925,145900,1622860350,12870,12870,12870,12870,68
|
|
20230925,145800,1621985190,12870,12860,12870,12860,96
|
|
20230925,145700,1620750360,12860,12860,12860,12860,1105
|
|
20230925,145600,1606540060,12870,12860,12870,12860,461
|
|
20230925,145500,1600611500,12870,12870,12870,12870,9
|
|
20230925,145400,1600495670,12870,12860,12870,12860,271
|
|
20230925,145300,1597010600,12870,12870,12870,12870,42
|
|
20230925,145200,1596470060,12860,12880,12880,12860,2816
|
|
20230925,145100,1560242960,12880,12880,12880,12880,84
|
|
20230925,145000,1559161040,12880,12880,12880,12880,285
|
|
20230925,144900,1555490240,12880,12880,12880,12880,55
|
|
20230925,144800,1554781840,12870,12870,12870,12870,63
|
|
20230925,144700,1553971030,12880,12880,12880,12880,11
|
|
20230925,144600,1553829350,12880,12880,12880,12880,16
|
|
20230925,144500,1553623270,12880,12880,12880,12880,104
|
|
20230925,144400,1552283750,12880,12880,12880,12880,30
|
|
20230925,144300,1551897350,12880,12880,12880,12880,241
|
|
20230925,144200,1548793270,12890,12890,12890,12890,11
|
|
20230925,144100,1548651480,12890,12870,12890,12870,1976
|
|
20230925,144000,1523211080,12870,12860,12870,12860,60
|
|
20230925,143900,1522439210,12860,12860,12860,12860,0
|
|
20230925,143800,1522439210,12860,12860,12860,12860,0
|
|
20230925,143700,1522439210,12860,12860,12870,12860,1026
|
|
20230925,143600,1509243840,12860,12860,12860,12860,74
|
|
20230925,143500,1508292200,12870,12870,12870,12870,31
|
|
20230925,143400,1507893230,12860,12860,12860,12860,0
|
|
20230925,143300,1507893230,12860,12870,12870,12860,101
|
|
20230925,143200,1506594360,12870,12870,12870,12870,24
|
|
20230925,143100,1506285480,12860,12860,12860,12860,0
|
|
20230925,143000,1506285480,12860,12860,12860,12860,140
|
|
20230925,142900,1504485080,12870,12870,12870,12870,461
|
|
20230925,142800,1498552010,12870,12870,12870,12870,0
|
|
20230925,142700,1498552010,12870,12870,12870,12870,0
|
|
20230925,142600,1498552010,12870,12870,12870,12870,100
|
|
20230925,142500,1497265010,12880,12880,12880,12880,0
|
|
20230925,142400,1497265010,12880,12880,12880,12880,0
|
|
20230925,142300,1497265010,12880,12880,12880,12880,13
|
|
20230925,142200,1497097570,12880,12880,12880,12880,45
|
|
20230925,142100,1496517970,12890,12870,12890,12870,1597
|
|
20230925,142000,1475956710,12870,12870,12870,12860,193
|
|
20230925,141900,1473473420,12870,12860,12870,12860,36
|
|
20230925,141800,1473010190,12870,12870,12870,12870,6
|
|
20230925,141700,1472932970,12870,12870,12870,12870,24
|
|
20230925,141600,1472624090,12870,12870,12870,12870,2
|
|
20230925,141500,1472598350,12870,12860,12870,12860,72
|
|
20230925,141400,1471672210,12860,12860,12860,12860,0
|
|
20230925,141300,1471672210,12860,12860,12860,12860,0
|
|
20230925,141200,1471672210,12860,12860,12860,12860,0
|
|
20230925,141100,1471672210,12860,12860,12860,12860,270
|
|
20230925,141000,1468200010,12860,12860,12860,12860,0
|
|
20230925,140900,1468200010,12860,12860,12860,12860,46
|
|
20230925,140800,1467608450,12860,12860,12870,12860,34
|
|
20230925,140700,1467171110,12860,12860,12860,12860,101
|
|
20230925,140600,1465872250,12860,12870,12870,12860,20
|
|
20230925,140500,1465614910,12870,12870,12870,12870,10
|
|
20230925,140400,1465486210,12870,12870,12870,12870,14
|
|
20230925,140300,1465306030,12870,12870,12870,12870,200
|
|
20230925,140200,1462732030,12870,12860,12870,12860,8
|
|
20230925,140100,1462629120,12870,12870,12870,12870,30
|
|
20230925,140000,1462243020,12870,12870,12870,12870,28
|
|
20230925,135900,1461882660,12870,12870,12870,12870,44
|
|
20230925,135800,1461316380,12870,12860,12870,12860,1072
|
|
20230925,135700,1447519820,12860,12860,12860,12860,193
|
|
20230925,135600,1445037840,12860,12860,12860,12860,1
|
|
20230925,135500,1445024980,12860,12860,12860,12860,2
|
|
20230925,135400,1444999260,12850,12860,12870,12850,310
|
|
20230925,135300,1441015420,12860,12860,12860,12860,51
|
|
20230925,135200,1440359560,12860,12860,12860,12860,89
|
|
20230925,135100,1439215020,12860,12860,12860,12860,2
|
|
20230925,135000,1439189300,12860,12860,12860,12860,1635
|
|
20230925,134900,1418163200,12850,12860,12860,12850,130
|
|
20230925,134800,1416491850,12860,12860,12860,12850,96
|
|
20230925,134700,1415258140,12850,12860,12860,12850,11
|
|
20230925,134600,1415116690,12860,12860,12860,12860,1516
|
|
20230925,134500,1395620930,12870,12870,12870,12870,15
|
|
20230925,134400,1395427880,12870,12860,12870,12860,46
|
|
20230925,134300,1394836310,12870,12870,12870,12870,0
|
|
20230925,134200,1394836310,12870,12870,12870,12870,10
|
|
20230925,134100,1394707610,12870,12870,12870,12870,100
|
|
20230925,134000,1393420610,12870,12860,12870,12860,148
|
|
20230925,133900,1391517260,12860,12860,12860,12860,0
|
|
20230925,133800,1391517260,12860,12870,12870,12860,202
|
|
20230925,133700,1388919520,12870,12870,12870,12870,305
|
|
20230925,133600,1384994170,12870,12870,12870,12870,0
|
|
20230925,133500,1384994170,12870,12870,12870,12870,41
|
|
20230925,133400,1384466500,12880,12880,12880,12870,70
|
|
20230925,133300,1383565200,12870,12870,12870,12870,175
|
|
20230925,133200,1381312950,12860,12860,12860,12860,0
|
|
20230925,133100,1381312950,12860,12870,12870,12860,11
|
|
20230925,133000,1381171390,12860,12860,12860,12860,10
|
|
20230925,132900,1381042790,12870,12870,12870,12870,10
|
|
20230925,132800,1380914090,12860,12860,12860,12860,820
|
|
20230925,132700,1370368890,12870,12870,12870,12870,53
|
|
20230925,132600,1369686780,12870,12870,12870,12870,100
|
|
20230925,132500,1368399780,12870,12870,12880,12870,306
|
|
20230925,132400,1364460870,12870,12870,12870,12870,2
|
|
20230925,132300,1364435130,12870,12870,12870,12870,13
|
|
20230925,132200,1364267820,12870,12870,12870,12860,114
|
|
20230925,132100,1362801710,12870,12870,12870,12870,4
|
|
20230925,132000,1362750230,12870,12870,12870,12870,1
|
|
20230925,131900,1362737360,12870,12870,12870,12870,0
|
|
20230925,131800,1362737360,12870,12860,12870,12860,165
|
|
20230925,131700,1360614830,12860,12860,12860,12860,0
|
|
20230925,131600,1360614830,12860,12860,12860,12860,370
|
|
20230925,131500,1355856630,12870,12860,12870,12860,56
|
|
20230925,131400,1355136370,12860,12880,12880,12860,3822
|
|
20230925,131300,1305984010,12880,12880,12880,12880,0
|
|
20230925,131200,1305984010,12880,12880,12880,12880,0
|
|
20230925,131100,1305984010,12880,12870,12880,12870,150
|
|
20230925,131000,1304052950,12870,12870,12870,12870,8
|
|
20230925,130900,1303949990,12860,12860,12860,12860,0
|
|
20230925,130800,1303949990,12860,12860,12860,12860,633
|
|
20230925,130700,1295809610,12870,12870,12870,12870,131
|
|
20230925,130600,1294123640,12870,12870,12870,12870,102
|
|
20230925,130500,1292810900,12870,12870,12870,12870,100
|
|
20230925,130400,1291523900,12880,12880,12880,12880,1
|
|
20230925,130300,1291511020,12880,12880,12880,12880,21
|
|
20230925,130200,1291240540,12880,12880,12880,12880,0
|
|
20230925,130100,1291240540,12880,12880,12880,12880,1
|
|
20230925,130000,1291227660,12880,12880,12880,12880,141
|
|
20230925,125900,1289411580,12880,12870,12880,12870,69
|
|
20230925,125800,1288523450,12870,12870,12870,12870,0
|
|
20230925,125700,1288523450,12870,12870,12870,12870,577
|
|
20230925,125600,1281097460,12870,12870,12870,12870,0
|
|
20230925,125500,1281097460,12870,12870,12870,12870,355
|
|
20230925,125400,1276528610,12870,12880,12880,12870,4177
|
|
20230925,125300,1222758720,12890,12890,12890,12890,10
|
|
20230925,125200,1222629820,12890,12890,12890,12890,2
|
|
20230925,125100,1222604040,12890,12890,12890,12890,0
|
|
20230925,125000,1222604040,12890,12890,12890,12890,10
|
|
20230925,124900,1222475140,12890,12890,12890,12890,31
|
|
20230925,124800,1222075550,12890,12890,12890,12890,289
|
|
20230925,124700,1218350340,12890,12890,12890,12890,5
|
|
20230925,124600,1218285890,12890,12890,12890,12890,21
|
|
20230925,124500,1218015200,12890,12890,12890,12890,8
|
|
20230925,124400,1217912080,12890,12880,12890,12880,195
|
|
20230925,124300,1215400460,12870,12870,12870,12870,711
|
|
20230925,124200,1206249890,12870,12870,12870,12870,115
|
|
20230925,124100,1204769840,12890,12880,12890,12880,147
|
|
20230925,124000,1202876470,12870,12870,12870,12870,0
|
|
20230925,123900,1202876470,12870,12870,12870,12870,300
|
|
20230925,123800,1199015470,12870,12870,12870,12870,61
|
|
20230925,123700,1198230400,12860,12870,12870,12860,1632
|
|
20230925,123600,1177236060,12870,12880,12880,12870,39
|
|
20230925,123500,1176733840,12880,12890,12890,12880,65
|
|
20230925,123400,1175896620,12890,12890,12890,12890,1
|
|
20230925,123300,1175883730,12890,12890,12890,12890,1
|
|
20230925,123200,1175870840,12890,12890,12890,12890,21
|
|
20230925,123100,1175600150,12890,12890,12890,12890,259
|
|
20230925,123000,1172261640,12890,12890,12890,12890,0
|
|
20230925,122900,1172261640,12890,12890,12890,12890,4
|
|
20230925,122800,1172210080,12890,12890,12890,12890,0
|
|
20230925,122700,1172210080,12890,12890,12890,12890,119
|
|
20230925,122600,1170676170,12890,12880,12890,12880,446
|
|
20230925,122500,1164930030,12870,12870,12870,12870,0
|
|
20230925,122400,1164930030,12870,12870,12870,12870,12
|
|
20230925,122300,1164775590,12870,12870,12870,12870,30
|
|
20230925,122200,1164389490,12870,12870,12870,12870,0
|
|
20230925,122100,1164389490,12870,12870,12870,12870,9
|
|
20230925,122000,1164273660,12870,12870,12870,12870,8
|
|
20230925,121900,1164170700,12870,12870,12870,12870,20
|
|
20230925,121800,1163913300,12870,12870,12870,12870,319
|
|
20230925,121700,1159807770,12870,12870,12870,12870,3
|
|
20230925,121600,1159769160,12870,12870,12870,12870,53
|
|
20230925,121500,1159087050,12860,12870,12870,12860,131
|
|
20230925,121400,1157401580,12860,12860,12860,12860,0
|
|
20230925,121300,1157401580,12860,12860,12860,12860,1
|
|
20230925,121200,1157388720,12860,12870,12870,12860,1617
|
|
20230925,121100,1136588520,12890,12890,12890,12890,1
|
|
20230925,121000,1136575630,12890,12890,12890,12890,0
|
|
20230925,120900,1136575630,12890,12890,12890,12890,40
|
|
20230925,120800,1136060030,12890,12890,12890,12890,0
|
|
20230925,120700,1136060030,12890,12890,12890,12890,15
|
|
20230925,120600,1135866680,12890,12890,12890,12890,1
|
|
20230925,120500,1135853790,12890,12890,12890,12890,20
|
|
20230925,120400,1135595990,12890,12890,12890,12890,1
|
|
20230925,120300,1135583100,12890,12890,12890,12890,38
|
|
20230925,120200,1135093280,12870,12870,12870,12870,1
|
|
20230925,120100,1135080410,12870,12880,12880,12870,80
|
|
20230925,120000,1134050490,12880,12880,12880,12880,39
|
|
20230925,115900,1133548170,12890,12880,12890,12880,141
|
|
20230925,115800,1131732080,12890,12890,12890,12890,0
|
|
20230925,115700,1131732080,12890,12890,12890,12890,10
|
|
20230925,115600,1131603180,12880,12900,12900,12880,12
|
|
20230925,115500,1131448510,12890,12890,12890,12890,1
|
|
20230925,115400,1131435620,12900,12900,12900,12900,0
|
|
20230925,115300,1131435620,12900,12890,12900,12890,60
|
|
20230925,115200,1130662140,12900,12900,12900,12900,1
|
|
20230925,115100,1130649240,12900,12900,12900,12900,0
|
|
20230925,115000,1130649240,12900,12900,12900,12900,24
|
|
20230925,114900,1130339640,12900,12900,12900,12880,333
|
|
20230925,114800,1126050020,12900,12880,12900,12880,53
|
|
20230925,114700,1125366890,12900,12900,12900,12900,0
|
|
20230925,114600,1125366890,12900,12900,12900,12900,0
|
|
20230925,114500,1125366890,12900,12890,12900,12880,47
|
|
20230925,114400,1124761380,12890,12890,12890,12880,739
|
|
20230925,114300,1115242270,12880,12880,12880,12880,10
|
|
20230925,114200,1115113470,12880,12880,12880,12880,10
|
|
20230925,114100,1114984670,12880,12880,12880,12880,12
|
|
20230925,114000,1114830110,12880,12880,12880,12880,0
|
|
20230925,113900,1114830110,12880,12890,12890,12880,43
|
|
20230925,113800,1114276030,12890,12890,12890,12880,148
|
|
20230925,113700,1112368350,12890,12890,12910,12880,285
|
|
20230925,113600,1108694300,12900,12880,12900,12880,821
|
|
20230925,113500,1098114830,12870,12880,12880,12870,222
|
|
20230925,113400,1095257630,12880,12880,12880,12870,114
|
|
20230925,113300,1093789350,12880,12880,12880,12880,1
|
|
20230925,113200,1093776470,12870,12870,12870,12870,0
|
|
20230925,113100,1093776470,12870,12870,12870,12870,0
|
|
20230925,113000,1093776470,12870,12870,12870,12870,4
|
|
20230925,112900,1093724990,12870,12870,12880,12870,470
|
|
20230925,112800,1087671840,12880,12870,12880,12870,557
|
|
20230925,112700,1080502590,12870,12870,12870,12870,58
|
|
20230925,112600,1079756130,12870,12860,12870,12860,157
|
|
20230925,112500,1077735820,12860,12860,12860,12860,5
|
|
20230925,112400,1077671520,12870,12860,12870,12860,347
|
|
20230925,112300,1073208690,12860,12870,12870,12860,140
|
|
20230925,112200,1071407900,12870,12870,12870,12870,12
|
|
20230925,112100,1071253460,12870,12870,12870,12870,44
|
|
20230925,112000,1070687180,12870,12870,12870,12860,66
|
|
20230925,111900,1069838230,12870,12870,12870,12870,253
|
|
20230925,111800,1066582120,12870,12860,12870,12840,9587
|
|
20230925,111700,943434070,12870,12870,12870,12870,0
|
|
20230925,111600,943434070,12870,12870,12870,12870,142
|
|
20230925,111500,941606530,12870,12860,12870,12850,1605
|
|
20230925,111400,920970470,12870,12880,12880,12870,179
|
|
20230925,111300,918666730,12880,12880,12880,12880,0
|
|
20230925,111200,918666730,12880,12880,12880,12880,47
|
|
20230925,111100,918061370,12870,12870,12870,12870,50
|
|
20230925,111000,917417870,12870,12880,12880,12870,590
|
|
20230925,110900,909824300,12880,12870,12880,12870,356
|
|
20230925,110800,905241670,12880,12880,12880,12880,0
|
|
20230925,110700,905241670,12880,12880,12880,12880,0
|
|
20230925,110600,905241670,12880,12870,12880,12870,209
|
|
20230925,110500,902551750,12880,12880,12880,12880,164
|
|
20230925,110400,900439430,12880,12880,12880,12870,290
|
|
20230925,110300,896705750,12870,12870,12870,12870,32
|
|
20230925,110200,896293910,12870,12870,12870,12870,0
|
|
20230925,110100,896293910,12870,12880,12880,12870,232
|
|
20230925,110000,893307940,12880,12880,12880,12880,5
|
|
20230925,105900,893243540,12880,12880,12880,12880,20
|
|
20230925,105800,892985940,12870,12880,12880,12870,273
|
|
20230925,105700,889472130,12880,12880,12880,12880,0
|
|
20230925,105600,889472130,12880,12880,12880,12880,0
|
|
20230925,105500,889472130,12880,12880,12880,12880,0
|
|
20230925,105400,889472130,12880,12870,12880,12870,386
|
|
20230925,105300,884504240,12870,12870,12870,12870,10
|
|
20230925,105200,884375540,12870,12880,12880,12870,1275
|
|
20230925,105100,867965010,12880,12880,12880,12870,95
|
|
20230925,105000,866741660,12880,12880,12880,12880,20
|
|
20230925,104900,866484060,12880,12880,12880,12880,8
|
|
20230925,104800,866381020,12880,12880,12880,12870,71
|
|
20230925,104700,865466670,12890,12880,12890,12880,84
|
|
20230925,104600,864384700,12900,12890,12900,12890,186
|
|
20230925,104500,861987100,12890,12890,12890,12890,139
|
|
20230925,104400,860195390,12920,12860,12920,12850,1332
|
|
20230925,104300,843045780,12860,12860,12860,12860,119
|
|
20230925,104200,841515440,12870,12880,12880,12870,278
|
|
20230925,104100,837935450,12880,12880,12880,12880,0
|
|
20230925,104000,837935450,12880,12890,12890,12880,51
|
|
20230925,103900,837278070,12890,12870,12890,12870,323
|
|
20230925,103800,833119280,12860,12870,12870,12860,267
|
|
20230925,103700,829683090,12870,12880,12880,12870,24
|
|
20230925,103600,829374100,12870,12880,12880,12870,213
|
|
20230925,103500,826631660,12880,12870,12880,12870,15
|
|
20230925,103400,826438510,12880,12870,12880,12870,633
|
|
20230925,103300,818291520,12880,12880,12880,12880,0
|
|
20230925,103200,818291520,12880,12880,12880,12870,132
|
|
20230925,103100,816591500,12880,12870,12880,12870,462
|
|
20230925,103000,810645090,12860,12860,12860,12860,0
|
|
20230925,102900,810645090,12860,12850,12870,12850,1225
|
|
20230925,102800,794895580,12860,12860,12860,12860,29
|
|
20230925,102700,794522640,12860,12850,12860,12850,60
|
|
20230925,102600,793751240,12860,12850,12860,12840,789
|
|
20230925,102500,783618980,12840,12850,12850,12840,400
|
|
20230925,102400,778482970,12850,12850,12850,12840,270
|
|
20230925,102300,775014520,12850,12860,12860,12850,7
|
|
20230925,102200,774924560,12850,12880,12880,12850,7340
|
|
20230925,102100,680528340,12890,12890,12890,12890,534
|
|
20230925,102000,673645080,12900,12900,12900,12900,1
|
|
20230925,101900,673632180,12900,12900,12900,12890,321
|
|
20230925,101800,669492650,12900,12900,12900,12900,0
|
|
20230925,101700,669492650,12900,12900,12900,12900,56
|
|
20230925,101600,668770250,12900,12900,12910,12900,768
|
|
20230925,101500,658862950,12900,12910,12910,12900,357
|
|
20230925,101400,654254100,12910,12910,12910,12910,0
|
|
20230925,101300,654254100,12910,12910,12910,12910,309
|
|
20230925,101200,650264910,12910,12930,12930,12910,175
|
|
20230925,101100,648003470,12940,12940,12940,12940,0
|
|
20230925,101000,648003470,12940,12940,12940,12940,0
|
|
20230925,100900,648003470,12940,12910,12940,12910,193
|
|
20230925,100800,645508130,12920,12920,12920,12920,64
|
|
20230925,100700,644681250,12920,12930,12930,12900,2609
|
|
20230925,100600,611002810,12930,12940,12940,12930,1464
|
|
20230925,100500,592073020,12950,12950,12950,12950,0
|
|
20230925,100400,592073020,12950,12950,12950,12900,5785
|
|
20230925,100300,517338800,12950,12960,12960,12950,150
|
|
20230925,100200,515396200,12950,12950,12950,12950,71
|
|
20230925,100100,514476750,12950,12950,12950,12950,15
|
|
20230925,100000,514282500,12950,12950,12950,12950,24
|
|
20230925,095900,513971700,12950,12960,12960,12940,73
|
|
20230925,095800,513027050,12950,12950,12950,12950,111
|
|
20230925,095700,511589600,12950,12970,12970,12950,17
|
|
20230925,095600,511369280,12970,12950,12970,12940,782
|
|
20230925,095500,501244050,12950,12980,12980,12950,1313
|
|
20230925,095400,484216080,12980,12980,12980,12970,28
|
|
20230925,095300,483852890,12980,12980,12980,12980,1
|
|
20230925,095200,483839910,12980,12980,12980,12980,4
|
|
20230925,095100,483787990,12980,12980,12980,12980,10
|
|
20230925,095000,483658190,12970,12970,12970,12970,21
|
|
20230925,094900,483385820,12970,12980,12980,12970,42
|
|
20230925,094800,482840700,12970,12930,12970,12930,818
|
|
20230925,094700,472252710,12920,12920,12920,12920,2
|
|
20230925,094600,472226870,12930,12930,12930,12930,10
|
|
20230925,094500,472097570,12930,12930,12940,12920,956
|
|
20230925,094400,459744640,12940,12930,12940,12920,565
|
|
20230925,094300,452439190,12930,12940,12940,12930,757
|
|
20230925,094200,442649160,12940,12950,12950,12930,2269
|
|
20230925,094100,413308190,12950,12940,12970,12940,209
|
|
20230925,094000,410602750,12930,12950,12950,12930,53
|
|
20230925,093900,409917100,12960,12940,12960,12940,352
|
|
20230925,093800,405361620,12930,12930,12940,12920,67
|
|
20230925,093700,404495110,12930,12970,12970,12930,314
|
|
20230925,093600,400429030,12970,12930,12970,12930,1461
|
|
20230925,093500,381526900,12940,12940,12940,12940,310
|
|
20230925,093400,377515500,12940,12930,12940,12930,38
|
|
20230925,093300,377023860,12930,12930,12940,12930,147
|
|
20230925,093200,375123140,12930,12930,12930,12930,305
|
|
20230925,093100,371179490,12900,12990,12990,12900,6535
|
|
20230925,093000,286601230,12990,13000,13000,12990,205
|
|
20230925,092900,283936840,13000,13020,13020,13000,2343
|
|
20230925,092800,253460480,13030,13030,13030,13020,605
|
|
20230925,092700,245579330,13040,13040,13040,13040,53
|
|
20230925,092600,244888210,13050,13050,13050,13050,242
|
|
20230925,092500,241730110,13050,13050,13050,13050,0
|
|
20230925,092400,241730110,13050,13030,13050,13030,1000
|
|
20230925,092300,228687790,13030,13050,13050,13030,1537
|
|
20230925,092200,208657240,13040,13070,13070,13040,32
|
|
20230925,092100,208239420,13070,13050,13110,13050,968
|
|
20230925,092000,195589220,13050,13040,13050,13040,289
|
|
20230925,091900,191820610,13040,13050,13050,13040,1039
|
|
20230925,091800,178268600,13050,13070,13070,13050,1772
|
|
20230925,091700,155125030,13070,13070,13070,13060,104
|
|
20230925,091600,153765760,13070,13090,13090,13070,1257
|
|
20230925,091500,137329610,13090,13120,13120,13090,1714
|
|
20230925,091400,114876340,13120,13150,13150,13120,632
|
|
20230925,091300,106582010,13140,13190,13190,13140,308
|
|
20230925,091200,102529920,13190,13180,13190,13170,850
|
|
20230925,091100,91320910,13170,13160,13170,13160,62
|
|
20230925,091000,90504470,13160,13160,13170,13150,471
|
|
20230925,090900,84306770,13160,13160,13170,13160,275
|
|
20230925,090800,80687620,13170,13150,13200,13150,2044
|
|
20230925,090700,53779560,13150,13140,13150,13140,378
|
|
20230925,090600,48809390,13150,13150,13150,13150,0
|
|
20230925,090500,48809390,13150,13150,13150,13140,36
|
|
20230925,090400,48336090,13140,13150,13150,13140,212
|
|
20230925,090300,45550300,13150,13150,13160,13130,490
|
|
20230925,090200,39106520,13150,13170,13170,13150,421
|
|
20230925,090100,33567830,13170,13110,13190,13110,1576
|
|
20230925,090000,12838150,13110,13100,13110,13100,980
|