624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,192100,7918573970,12050,12050,12050,12050,9999
|
|
20230908,192000,7918573970,12050,12050,12050,12050,0
|
|
20230908,191900,7918573970,12050,12050,12050,12050,0
|
|
20230908,191800,7918573970,12050,12050,12050,12050,0
|
|
20230908,191700,7918573970,12050,12050,12050,12050,0
|
|
20230908,191600,7918573970,12050,12050,12050,12050,0
|
|
20230908,191500,7918573970,12050,12050,12050,12050,0
|
|
20230908,191400,7918573970,12050,12050,12050,12050,0
|
|
20230908,191300,7918573970,12050,12050,12050,12050,0
|
|
20230908,191200,7918573970,12050,12050,12050,12050,0
|
|
20230908,191100,7918573970,12050,12050,12050,12050,0
|
|
20230908,191000,7918573970,12050,12050,12050,12050,0
|
|
20230908,190900,7918573970,12050,12050,12050,12050,0
|
|
20230908,190800,7918573970,12050,12050,12050,12050,0
|
|
20230908,190700,7918573970,12050,12050,12050,12050,0
|
|
20230908,190600,7918573970,12050,12050,12050,12050,0
|
|
20230908,190500,7918573970,12050,12050,12050,12050,0
|
|
20230908,190400,7918573970,12050,12050,12050,12050,0
|
|
20230908,190300,7918573970,12050,12050,12050,12050,0
|
|
20230908,190200,7918573970,12050,12050,12050,12050,0
|
|
20230908,190100,7918573970,12050,12050,12050,12050,0
|
|
20230908,190000,7918573970,12050,12050,12050,12050,0
|
|
20230908,185900,7918573970,12050,12050,12050,12050,0
|
|
20230908,185800,7918573970,12050,12050,12050,12050,0
|
|
20230908,185700,7918573970,12050,12050,12050,12050,0
|
|
20230908,185600,7918573970,12050,12050,12050,12050,0
|
|
20230908,185500,7918573970,12050,12050,12050,12050,0
|
|
20230908,185400,7918573970,12050,12050,12050,12050,0
|
|
20230908,185300,7918573970,12050,12050,12050,12050,0
|
|
20230908,185200,7918573970,12050,12050,12050,12050,0
|
|
20230908,185100,7918573970,12050,12050,12050,12050,9999
|
|
20230908,185000,7918573970,12050,12050,12050,12050,0
|
|
20230908,184900,7918573970,12050,12050,12050,12050,0
|
|
20230908,184800,7918573970,12050,12050,12050,12050,0
|
|
20230908,184700,7918573970,12050,12050,12050,12050,0
|
|
20230908,184600,7918573970,12050,12050,12050,12050,0
|
|
20230908,184500,7918573970,12050,12050,12050,12050,0
|
|
20230908,184400,7918573970,12050,12050,12050,12050,0
|
|
20230908,184300,7918573970,12050,12050,12050,12050,0
|
|
20230908,184200,7918573970,12050,12050,12050,12050,0
|
|
20230908,184100,7918573970,12050,12050,12050,12050,0
|
|
20230908,184000,7918573970,12050,12050,12050,12050,0
|
|
20230908,183900,7918573970,12050,12050,12050,12050,0
|
|
20230908,183800,7918573970,12050,12050,12050,12050,0
|
|
20230908,183700,7918573970,12050,12050,12050,12050,0
|
|
20230908,183600,7918573970,12050,12050,12050,12050,0
|
|
20230908,183500,7918573970,12050,12050,12050,12050,0
|
|
20230908,183400,7918573970,12050,12050,12050,12050,0
|
|
20230908,183300,7918573970,12050,12050,12050,12050,0
|
|
20230908,183200,7918573970,12050,12050,12050,12050,0
|
|
20230908,183100,7918573970,12050,12050,12050,12050,0
|
|
20230908,183000,7918573970,12050,12050,12050,12050,0
|
|
20230908,182900,7918573970,12050,12050,12050,12050,0
|
|
20230908,182800,7918573970,12050,12050,12050,12050,0
|
|
20230908,182700,7918573970,12050,12050,12050,12050,0
|
|
20230908,182600,7918573970,12050,12050,12050,12050,0
|
|
20230908,182500,7918573970,12050,12050,12050,12050,0
|
|
20230908,182400,7918573970,12050,12050,12050,12050,0
|
|
20230908,182300,7918573970,12050,12050,12050,12050,0
|
|
20230908,182200,7918573970,12050,12050,12050,12050,0
|
|
20230908,182100,7918573970,12050,12050,12050,12050,9999
|
|
20230908,182000,7918573970,12050,12050,12050,12050,0
|
|
20230908,181900,7918573970,12050,12050,12050,12050,0
|
|
20230908,181800,7918573970,12050,12050,12050,12050,0
|
|
20230908,181700,7918573970,12050,12050,12050,12050,0
|
|
20230908,181600,7918573970,12050,12050,12050,12050,0
|
|
20230908,181500,7918573970,12050,12050,12050,12050,0
|
|
20230908,181400,7918573970,12050,12050,12050,12050,0
|
|
20230908,181300,7918573970,12050,12050,12050,12050,0
|
|
20230908,181200,7918573970,12050,12050,12050,12050,0
|
|
20230908,181100,7918573970,12050,12050,12050,12050,0
|
|
20230908,181000,7918573970,12050,12050,12050,12050,0
|
|
20230908,180900,7918573970,12050,12050,12050,12050,0
|
|
20230908,180800,7918573970,12050,12050,12050,12050,0
|
|
20230908,180700,7918573970,12050,12050,12050,12050,0
|
|
20230908,180600,7918573970,12050,12050,12050,12050,0
|
|
20230908,180500,7918573970,12050,12050,12050,12050,0
|
|
20230908,180400,7918573970,12050,12050,12050,12050,0
|
|
20230908,180300,7918573970,12050,12050,12050,12050,0
|
|
20230908,180200,7918573970,12050,12050,12050,12050,0
|
|
20230908,180100,7918573970,12050,12050,12050,12050,0
|
|
20230908,180000,7918573970,12050,12050,12050,12050,0
|
|
20230908,175900,7918573970,12050,12050,12050,12050,0
|
|
20230908,175800,7918573970,12050,12050,12050,12050,0
|
|
20230908,175700,7918573970,12050,12050,12050,12050,0
|
|
20230908,175600,7918573970,12050,12050,12050,12050,0
|
|
20230908,175500,7918573970,12050,12050,12050,12050,0
|
|
20230908,175400,7918573970,12050,12050,12050,12050,0
|
|
20230908,175300,7918573970,12050,12050,12050,12050,0
|
|
20230908,175200,7918573970,12050,12050,12050,12050,0
|
|
20230908,175100,7918573970,12050,12050,12050,12050,9999
|
|
20230908,175000,7918573970,12050,12050,12050,12050,0
|
|
20230908,174900,7918573970,12050,12050,12050,12050,0
|
|
20230908,174800,7918573970,12050,12050,12050,12050,0
|
|
20230908,174700,7918573970,12050,12050,12050,12050,0
|
|
20230908,174600,7918573970,12050,12050,12050,12050,0
|
|
20230908,174500,7918573970,12050,12050,12050,12050,0
|
|
20230908,174400,7918573970,12050,12050,12050,12050,0
|
|
20230908,174300,7918573970,12050,12050,12050,12050,0
|
|
20230908,174200,7918573970,12050,12050,12050,12050,0
|
|
20230908,174100,7918573970,12050,12050,12050,12050,0
|
|
20230908,174000,7918573970,12050,12050,12050,12050,0
|
|
20230908,173900,7918573970,12050,12050,12050,12050,0
|
|
20230908,173800,7918573970,12050,12050,12050,12050,0
|
|
20230908,173700,7918573970,12050,12050,12050,12050,0
|
|
20230908,173600,7918573970,12050,12050,12050,12050,0
|
|
20230908,173500,7918573970,12050,12050,12050,12050,0
|
|
20230908,173400,7918573970,12050,12050,12050,12050,0
|
|
20230908,173300,7918573970,12050,12050,12050,12050,0
|
|
20230908,173200,7918573970,12050,12050,12050,12050,0
|
|
20230908,173100,7918573970,12050,12050,12050,12050,0
|
|
20230908,173000,7918573970,12050,12050,12050,12050,0
|
|
20230908,172900,7918573970,12050,12050,12050,12050,0
|
|
20230908,172800,7918573970,12050,12050,12050,12050,0
|
|
20230908,172700,7918573970,12050,12050,12050,12050,0
|
|
20230908,172600,7918573970,12050,12050,12050,12050,0
|
|
20230908,172500,7918573970,12050,12050,12050,12050,0
|
|
20230908,172400,7918573970,12050,12050,12050,12050,0
|
|
20230908,172300,7918573970,12050,12050,12050,12050,0
|
|
20230908,172200,7918573970,12050,12050,12050,12050,0
|
|
20230908,172100,7918573970,12050,12050,12050,12050,9999
|
|
20230908,172000,7918573970,12050,12050,12050,12050,0
|
|
20230908,171900,7918573970,12050,12050,12050,12050,0
|
|
20230908,171800,7918573970,12050,12050,12050,12050,0
|
|
20230908,171700,7918573970,12050,12050,12050,12050,0
|
|
20230908,171600,7918573970,12050,12050,12050,12050,0
|
|
20230908,171500,7918573970,12050,12050,12050,12050,0
|
|
20230908,171400,7918573970,12050,12050,12050,12050,0
|
|
20230908,171300,7918573970,12050,12050,12050,12050,0
|
|
20230908,171200,7918573970,12050,12050,12050,12050,0
|
|
20230908,171100,7918573970,12050,12050,12050,12050,0
|
|
20230908,171000,7918573970,12050,12050,12050,12050,0
|
|
20230908,170900,7918573970,12050,12050,12050,12050,0
|
|
20230908,170800,7918573970,12050,12050,12050,12050,0
|
|
20230908,170700,7918573970,12050,12050,12050,12050,0
|
|
20230908,170600,7918573970,12050,12050,12050,12050,0
|
|
20230908,170500,7918573970,12050,12050,12050,12050,0
|
|
20230908,170400,7918573970,12050,12050,12050,12050,0
|
|
20230908,170300,7918573970,12050,12050,12050,12050,0
|
|
20230908,170200,7918573970,12050,12050,12050,12050,0
|
|
20230908,170100,7918573970,12050,12050,12050,12050,0
|
|
20230908,170000,7918573970,12050,12050,12050,12050,0
|
|
20230908,165900,7918573970,12050,12050,12050,12050,0
|
|
20230908,165800,7918573970,12050,12050,12050,12050,0
|
|
20230908,165700,7918573970,12050,12050,12050,12050,0
|
|
20230908,165600,7918573970,12050,12050,12050,12050,0
|
|
20230908,165500,7918573970,12050,12050,12050,12050,0
|
|
20230908,165400,7918573970,12050,12050,12050,12050,0
|
|
20230908,165300,7918573970,12050,12050,12050,12050,0
|
|
20230908,165200,7918573970,12050,12050,12050,12050,0
|
|
20230908,165100,7918573970,12050,12050,12050,12050,9999
|
|
20230908,165000,7918573970,12050,12050,12050,12050,0
|
|
20230908,164900,7918573970,12050,12050,12050,12050,0
|
|
20230908,164800,7918573970,12050,12050,12050,12050,0
|
|
20230908,164700,7918573970,12050,12050,12050,12050,0
|
|
20230908,164600,7918573970,12050,12050,12050,12050,0
|
|
20230908,164500,7918573970,12050,12050,12050,12050,0
|
|
20230908,164400,7918573970,12050,12050,12050,12050,0
|
|
20230908,164300,7918573970,12050,12050,12050,12050,0
|
|
20230908,164200,7918573970,12050,12050,12050,12050,0
|
|
20230908,164100,7918573970,12050,12050,12050,12050,0
|
|
20230908,164000,7918573970,12050,12050,12050,12050,0
|
|
20230908,163900,7918573970,12050,12050,12050,12050,0
|
|
20230908,163800,7918573970,12050,12050,12050,12050,0
|
|
20230908,163700,7918573970,12050,12050,12050,12050,0
|
|
20230908,163600,7918573970,12050,12050,12050,12050,0
|
|
20230908,163500,7918573970,12050,12050,12050,12050,0
|
|
20230908,163400,7918573970,12050,12050,12050,12050,0
|
|
20230908,163300,7918573970,12050,12050,12050,12050,0
|
|
20230908,163200,7918573970,12050,12050,12050,12050,0
|
|
20230908,163100,7918573970,12050,12050,12050,12050,0
|
|
20230908,163000,7918573970,12050,12050,12050,12050,0
|
|
20230908,162900,7918573970,12050,12050,12050,12050,0
|
|
20230908,162800,7918573970,12050,12050,12050,12050,0
|
|
20230908,162700,7918573970,12050,12050,12050,12050,0
|
|
20230908,162600,7918573970,12050,12050,12050,12050,0
|
|
20230908,162500,7918573970,12050,12050,12050,12050,0
|
|
20230908,162400,7918573970,12050,12050,12050,12050,0
|
|
20230908,162300,7918573970,12050,12050,12050,12050,0
|
|
20230908,162200,7918573970,12050,12050,12050,12050,0
|
|
20230908,162100,7918573970,12050,12050,12050,12050,9999
|
|
20230908,162000,7918573970,12050,12050,12050,12050,0
|
|
20230908,161900,7918573970,12050,12050,12050,12050,0
|
|
20230908,161800,7918573970,12050,12050,12050,12050,0
|
|
20230908,161700,7918573970,12050,12050,12050,12050,0
|
|
20230908,161600,7918573970,12050,12050,12050,12050,0
|
|
20230908,161500,7918573970,12050,12050,12050,12050,0
|
|
20230908,161400,7918573970,12050,12050,12050,12050,0
|
|
20230908,161300,7918573970,12050,12050,12050,12050,0
|
|
20230908,161200,7918573970,12050,12050,12050,12050,0
|
|
20230908,161100,7918573970,12050,12050,12050,12050,0
|
|
20230908,161000,7918573970,12050,12050,12050,12050,0
|
|
20230908,160900,7918573970,12050,12050,12050,12050,0
|
|
20230908,160800,7918573970,12050,12050,12050,12050,0
|
|
20230908,160700,7918573970,12050,12050,12050,12050,0
|
|
20230908,160600,7918573970,12050,12050,12050,12050,0
|
|
20230908,160500,7918573970,12050,12050,12050,12050,0
|
|
20230908,160400,7918573970,12050,12050,12050,12050,0
|
|
20230908,160300,7918573970,12050,12050,12050,12050,0
|
|
20230908,160200,7918573970,12050,12050,12050,12050,0
|
|
20230908,160100,7918573970,12050,12050,12050,12050,0
|
|
20230908,160000,7918573970,12050,12050,12050,12050,0
|
|
20230908,155900,7918573970,12050,12050,12050,12050,0
|
|
20230908,155800,7918573970,12050,12050,12050,12050,0
|
|
20230908,155700,7918573970,12050,12050,12050,12050,0
|
|
20230908,155600,7918573970,12050,12050,12050,12050,0
|
|
20230908,155500,7918573970,12050,12050,12050,12050,0
|
|
20230908,155400,7918573970,12050,12050,12050,12050,0
|
|
20230908,155300,7918573970,12050,12050,12050,12050,0
|
|
20230908,155200,7918573970,12050,12050,12050,12050,0
|
|
20230908,155100,7918573970,12050,12050,12050,12050,9999
|
|
20230908,155000,7918573970,12050,12050,12050,12050,0
|
|
20230908,154900,7918573970,12050,12050,12050,12050,0
|
|
20230908,154800,7918573970,12050,12050,12050,12050,0
|
|
20230908,154700,7918573970,12050,12050,12050,12050,0
|
|
20230908,154600,7918573970,12050,12050,12050,12050,0
|
|
20230908,154500,7918573970,12050,12050,12050,12050,0
|
|
20230908,154400,7918573970,12050,12050,12050,12050,0
|
|
20230908,154300,7918573970,12050,12050,12050,12050,0
|
|
20230908,154200,7918573970,12050,12050,12050,12050,0
|
|
20230908,154100,7918573970,12050,12050,12050,12050,0
|
|
20230908,154000,7918573970,12050,12050,12050,12050,0
|
|
20230908,153900,7918573970,12050,12050,12050,12050,0
|
|
20230908,153800,7918573970,12050,12050,12050,12050,0
|
|
20230908,153700,7918573970,12050,12050,12050,12050,0
|
|
20230908,153600,7918573970,12050,12050,12050,12050,0
|
|
20230908,153500,7918573970,12050,12050,12050,12050,0
|
|
20230908,153400,7918573970,12050,12050,12050,12050,0
|
|
20230908,153300,7918573970,12050,12050,12050,12050,0
|
|
20230908,153200,7918573970,12050,12050,12050,12050,0
|
|
20230908,153100,7918573970,12050,12050,12050,12050,0
|
|
20230908,153000,7918573970,12050,12050,12050,12050,9999
|
|
20230908,152900,7798086020,12070,12070,12070,12070,0
|
|
20230908,152800,7798086020,12070,12070,12070,12070,0
|
|
20230908,152700,7798086020,12070,12070,12070,12070,0
|
|
20230908,152600,7798086020,12070,12070,12070,12070,0
|
|
20230908,152500,7798086020,12070,12070,12070,12070,0
|
|
20230908,152400,7798086020,12070,12070,12070,12070,0
|
|
20230908,152300,7798086020,12070,12070,12070,12070,0
|
|
20230908,152200,7798086020,12070,12070,12070,12070,0
|
|
20230908,152100,7798086020,12070,12070,12070,12070,0
|
|
20230908,152000,7798086020,12070,12070,12070,12070,0
|
|
20230908,151900,7798086020,12070,12070,12070,12030,3111
|
|
20230908,151800,7760537760,12070,12060,12080,12050,1362
|
|
20230908,151700,7744106180,12060,12030,12060,12030,1143
|
|
20230908,151600,7730336230,12030,12030,12030,12020,403
|
|
20230908,151500,7725489540,12030,12040,12040,12030,179
|
|
20230908,151400,7723334480,12040,12020,12040,12020,1126
|
|
20230908,151300,7709780620,12020,12030,12030,12020,9
|
|
20230908,151200,7709672360,12030,12030,12030,12030,213
|
|
20230908,151100,7707109970,12030,12030,12030,12030,143
|
|
20230908,151000,7705389680,12030,12030,12040,12030,358
|
|
20230908,150900,7701080940,12030,12010,12030,12010,245
|
|
20230908,150800,7698134930,12030,12010,12040,12000,1961
|
|
20230908,150700,7674591190,12010,12010,12020,12010,604
|
|
20230908,150600,7667336310,12010,12030,12030,12010,2636
|
|
20230908,150500,7635648890,12030,12020,12030,12020,703
|
|
20230908,150400,7627194080,12030,12040,12040,12020,601
|
|
20230908,150300,7619963970,12040,12030,12040,12030,381
|
|
20230908,150200,7615378760,12030,12030,12070,12030,387
|
|
20230908,150100,7610723030,12070,12050,12080,12040,812
|
|
20230908,150000,7600926320,12050,12030,12050,12020,164
|
|
20230908,145900,7598952630,12040,12070,12080,12040,1896
|
|
20230908,145800,7576078340,12070,12070,12080,12070,1032
|
|
20230908,145700,7563613310,12060,12050,12080,12050,1783
|
|
20230908,145600,7542094380,12050,12050,12070,12050,1834
|
|
20230908,145500,7519988420,12050,12040,12050,12040,599
|
|
20230908,145400,7512770720,12020,12060,12060,12010,313
|
|
20230908,145300,7509003830,12010,11970,12010,11970,2687
|
|
20230908,145200,7476769970,11980,12070,12080,11890,5293
|
|
20230908,145100,7413343020,12080,12020,12080,12010,2104
|
|
20230908,145000,7387999610,12020,11980,12030,11980,3263
|
|
20230908,144900,7348808730,11980,11980,12000,11980,268
|
|
20230908,144800,7345596630,11980,11980,12000,11970,1176
|
|
20230908,144700,7331505210,11980,11960,11980,11960,410
|
|
20230908,144600,7326595940,11960,11960,11970,11960,157
|
|
20230908,144500,7324716770,11960,11950,11960,11950,394
|
|
20230908,144400,7320007850,11950,11950,11950,11940,310
|
|
20230908,144300,7316303920,11940,11950,11960,11940,299
|
|
20230908,144200,7312730360,11970,11970,11970,11970,154
|
|
20230908,144100,7310886980,11970,11930,11990,11930,1999
|
|
20230908,144000,7286965030,11930,11920,11940,11920,1002
|
|
20230908,143900,7275014380,11920,11920,11920,11920,14
|
|
20230908,143800,7274847500,11910,11900,11930,11900,1253
|
|
20230908,143700,7259924020,11910,11910,11910,11900,420
|
|
20230908,143600,7254925100,11900,11930,11930,11900,704
|
|
20230908,143500,7246531490,11930,11920,11930,11920,310
|
|
20230908,143400,7242834500,11920,11900,11920,11890,2126
|
|
20230908,143300,7217536410,11890,11860,11890,11860,1999
|
|
20230908,143200,7193782710,11860,11880,11880,11860,384
|
|
20230908,143100,7189222820,11880,11860,11890,11860,1667
|
|
20230908,143000,7169425690,11850,11840,11850,11840,1066
|
|
20230908,142900,7156796880,11850,11840,11850,11840,1650
|
|
20230908,142800,7137246700,11820,11780,11820,11780,3258
|
|
20230908,142700,7098820140,11770,11740,11770,11730,8965
|
|
20230908,142600,6993444540,11740,11740,11740,11730,378
|
|
20230908,142500,6989007820,11730,11730,11740,11730,447
|
|
20230908,142400,6983762380,11730,11720,11730,11720,131
|
|
20230908,142300,6982225940,11720,11730,11740,11720,110
|
|
20230908,142200,6980934880,11740,11730,11740,11730,591
|
|
20230908,142100,6973998740,11730,11730,11740,11730,639
|
|
20230908,142000,6966497110,11730,11730,11740,11720,749
|
|
20230908,141900,6957710850,11730,11710,11740,11700,3172
|
|
20230908,141800,6920534860,11720,11680,11720,11680,5011
|
|
20230908,141700,6861893720,11690,11680,11690,11680,53
|
|
20230908,141600,6861274650,11670,11690,11690,11660,1491
|
|
20230908,141500,6843864310,11680,11670,11680,11670,41
|
|
20230908,141400,6843385740,11660,11660,11660,11660,33
|
|
20230908,141300,6843000960,11650,11650,11650,11650,46
|
|
20230908,141200,6842465060,11670,11670,11670,11670,200
|
|
20230908,141100,6840131060,11650,11650,11670,11650,566
|
|
20230908,141000,6833526950,11640,11650,11650,11640,464
|
|
20230908,140900,6828123610,11660,11660,11660,11660,1449
|
|
20230908,140800,6811228270,11650,11650,11650,11650,72
|
|
20230908,140700,6810389470,11650,11640,11650,11640,872
|
|
20230908,140600,6800236510,11630,11620,11630,11620,752
|
|
20230908,140500,6791491750,11620,11600,11630,11600,767
|
|
20230908,140400,6782580870,11600,11600,11600,11600,142
|
|
20230908,140300,6780933670,11610,11560,11610,11560,274
|
|
20230908,140200,6777754680,11560,11560,11560,11560,5
|
|
20230908,140100,6777696880,11620,11550,11620,11550,433
|
|
20230908,140000,6772686430,11550,11580,11580,11550,473
|
|
20230908,135900,6767209690,11540,11610,11610,11540,548
|
|
20230908,135800,6760868480,11600,11600,11600,11600,0
|
|
20230908,135700,6760868480,11600,11600,11600,11600,4
|
|
20230908,135600,6760822080,11640,11630,11640,11620,553
|
|
20230908,135500,6754386140,11640,11580,11640,11570,3016
|
|
20230908,135400,6719344470,11570,11560,11570,11530,801
|
|
20230908,135300,6710104870,11530,11530,11530,11530,4
|
|
20230908,135200,6710058750,11530,11540,11540,11530,639
|
|
20230908,135100,6702690960,11570,11610,11610,11520,2157
|
|
20230908,135000,6677737530,11610,11610,11610,11610,54
|
|
20230908,134900,6677110590,11640,11620,11650,11620,1189
|
|
20230908,134800,6663264770,11610,11580,11610,11580,163
|
|
20230908,134700,6661375750,11580,11580,11590,11580,1356
|
|
20230908,134600,6645671600,11580,11600,11600,11580,1071
|
|
20230908,134500,6633264360,11590,11640,11670,11580,6182
|
|
20230908,134400,6561474850,11650,11660,11720,11640,3105
|
|
20230908,134300,6525261350,11660,11660,11660,11660,95
|
|
20230908,134200,6524153650,11720,11720,11720,11720,0
|
|
20230908,134100,6524153650,11720,11710,11730,11660,1211
|
|
20230908,134000,6509951320,11710,11670,11720,11670,70
|
|
20230908,133900,6509131960,11650,11650,11660,11650,203
|
|
20230908,133800,6506766620,11640,11640,11650,11640,194
|
|
20230908,133700,6504506960,11640,11660,11670,11640,7250
|
|
20230908,133600,6420027700,11670,11660,11670,11660,458
|
|
20230908,133500,6414687360,11670,11710,11710,11660,1647
|
|
20230908,133400,6395466650,11700,11700,11730,11700,44
|
|
20230908,133300,6394951580,11690,11690,11730,11690,215
|
|
20230908,133200,6392434350,11730,11710,11730,11710,613
|
|
20230908,133100,6385254390,11690,11680,11690,11680,809
|
|
20230908,133000,6375797370,11680,11690,11700,11680,726
|
|
20230908,132900,6367310560,11690,11720,11720,11690,1533
|
|
20230908,132800,6349373390,11720,11750,11750,11720,732
|
|
20230908,132700,6340778810,11740,11740,11740,11740,107
|
|
20230908,132600,6339522630,11740,11740,11750,11740,27
|
|
20230908,132500,6339205620,11750,11710,11750,11710,183
|
|
20230908,132400,6337061490,11710,11710,11710,11710,4
|
|
20230908,132300,6337014650,11760,11730,11760,11720,94
|
|
20230908,132200,6335912100,11720,11720,11750,11720,384
|
|
20230908,132100,6331402700,11740,11740,11750,11740,106
|
|
20230908,132000,6330158250,11720,11700,11720,11700,159
|
|
20230908,131900,6328297840,11700,11720,11720,11700,1411
|
|
20230908,131800,6311787220,11740,11740,11740,11740,523
|
|
20230908,131700,6305647200,11740,11740,11750,11700,336
|
|
20230908,131600,6301704270,11700,11750,11750,11700,23
|
|
20230908,131500,6301435120,11750,11740,11750,11700,2494
|
|
20230908,131400,6272240990,11750,11710,11750,11710,250
|
|
20230908,131300,6269308210,11700,11710,11710,11700,893
|
|
20230908,131200,6258859370,11710,11710,11710,11710,348
|
|
20230908,131100,6254784290,11760,11730,11760,11700,1555
|
|
20230908,131000,6236570450,11730,11740,11740,11720,1005
|
|
20230908,130900,6224790150,11730,11740,11740,11730,187
|
|
20230908,130800,6222596470,11740,11740,11740,11740,3
|
|
20230908,130700,6222561250,11740,11770,11770,11720,925
|
|
20230908,130600,6211698730,11770,11750,11770,11750,429
|
|
20230908,130500,6206653280,11750,11750,11750,11750,6
|
|
20230908,130400,6206582780,11750,11750,11750,11750,7
|
|
20230908,130300,6206500530,11750,11720,11750,11720,527
|
|
20230908,130200,6200312640,11720,11750,11750,11710,258
|
|
20230908,130100,6197290510,11740,11740,11740,11710,218
|
|
20230908,130000,6194735440,11730,11710,11730,11710,138
|
|
20230908,125900,6193116760,11710,11720,11720,11700,4724
|
|
20230908,125800,6137802170,11720,11740,11750,11720,4218
|
|
20230908,125700,6088331510,11750,11750,11750,11740,154
|
|
20230908,125600,6086522130,11740,11750,11750,11740,87
|
|
20230908,125500,6085500250,11750,11740,11750,11740,386
|
|
20230908,125400,6080968300,11740,11760,11760,11740,148
|
|
20230908,125300,6079230560,11740,11740,11740,11740,204
|
|
20230908,125200,6076835600,11740,11740,11740,11740,774
|
|
20230908,125100,6067748840,11740,11770,11770,11740,94
|
|
20230908,125000,6066644950,11770,11780,11780,11730,8119
|
|
20230908,124900,5971206040,11780,11800,11800,11780,5134
|
|
20230908,124800,5910702210,11800,11800,11800,11800,56
|
|
20230908,124700,5910041410,11800,11800,11810,11800,172
|
|
20230908,124600,5908011010,11800,11800,11810,11790,240
|
|
20230908,124500,5905178940,11810,11800,11810,11800,258
|
|
20230908,124400,5902134490,11810,11800,11810,11800,311
|
|
20230908,124300,5898463660,11800,11800,11800,11800,564
|
|
20230908,124200,5891808460,11790,11790,11790,11790,4
|
|
20230908,124100,5891761300,11790,11790,11790,11790,3
|
|
20230908,124000,5891725930,11790,11800,11800,11790,394
|
|
20230908,123900,5887079780,11800,11800,11800,11800,5
|
|
20230908,123800,5887020780,11820,11790,11820,11790,207
|
|
20230908,123700,5884577710,11800,11800,11800,11800,122
|
|
20230908,123600,5883138110,11800,11810,11810,11800,51
|
|
20230908,123500,5882536300,11800,11800,11800,11800,29
|
|
20230908,123400,5882194100,11820,11780,11820,11780,113
|
|
20230908,123300,5880862920,11770,11790,11820,11770,3715
|
|
20230908,123200,5837084840,11790,11790,11800,11790,336
|
|
20230908,123100,5833123110,11800,11800,11800,11790,1007
|
|
20230908,123000,5821249130,11830,11810,11830,11790,1922
|
|
20230908,122900,5798574160,11810,11810,11810,11810,298
|
|
20230908,122800,5795054780,11810,11810,11810,11800,410
|
|
20230908,122700,5790214820,11800,11810,11810,11800,187
|
|
20230908,122600,5788008010,11820,11820,11820,11810,295
|
|
20230908,122500,5784523640,11820,11850,11850,11810,850
|
|
20230908,122400,5774477670,11850,11840,11850,11840,367
|
|
20230908,122300,5770128980,11840,11810,11840,11810,117
|
|
20230908,122200,5768745960,11810,11810,11810,11810,333
|
|
20230908,122100,5764813230,11800,11810,11810,11800,397
|
|
20230908,122000,5760124700,11810,11830,11840,11810,161
|
|
20230908,121900,5758220480,11820,11810,11820,11810,153
|
|
20230908,121800,5756412350,11820,11800,11820,11800,510
|
|
20230908,121700,5750393400,11800,11800,11800,11800,87
|
|
20230908,121600,5749366800,11800,11800,11800,11790,556
|
|
20230908,121500,5742806040,11820,11810,11820,11800,415
|
|
20230908,121400,5737907310,11800,11800,11800,11800,16
|
|
20230908,121300,5737718510,11800,11810,11810,11800,1760
|
|
20230908,121200,5716944960,11810,11810,11810,11810,26
|
|
20230908,121100,5716637900,11820,11840,11840,11820,1192
|
|
20230908,121000,5702537490,11830,11840,11840,11830,150
|
|
20230908,120900,5700762090,11840,11850,11850,11830,1938
|
|
20230908,120800,5677823070,11850,11850,11850,11850,24
|
|
20230908,120700,5677538670,11860,11840,11860,11840,210
|
|
20230908,120600,5675051150,11840,11840,11840,11830,24
|
|
20230908,120500,5674767030,11840,11840,11840,11840,424
|
|
20230908,120400,5669746870,11840,11840,11840,11830,53
|
|
20230908,120300,5669119380,11840,11840,11840,11840,539
|
|
20230908,120200,5662737620,11850,11840,11850,11840,729
|
|
20230908,120100,5654104100,11840,11860,11860,11840,36
|
|
20230908,120000,5653677460,11850,11870,11870,11850,286
|
|
20230908,115900,5650286590,11870,11850,11870,11850,348
|
|
20230908,115800,5646161500,11850,11850,11850,11850,0
|
|
20230908,115700,5646161500,11850,11860,11860,11850,1908
|
|
20230908,115600,5623536650,11880,11900,11900,11880,2002
|
|
20230908,115500,5599732700,11890,11890,11900,11890,1079
|
|
20230908,115400,5586903310,11900,11900,11900,11890,810
|
|
20230908,115300,5577265170,11910,11910,11910,11910,35
|
|
20230908,115200,5576848320,11910,11910,11910,11910,93
|
|
20230908,115100,5575740690,11960,11930,11970,11930,755
|
|
20230908,115000,5566708750,11900,11900,11930,11900,118
|
|
20230908,114900,5565304520,11900,11860,11900,11860,566
|
|
20230908,114800,5558573110,11880,11870,11890,11850,378
|
|
20230908,114700,5554089500,11890,11890,11900,11870,321
|
|
20230908,114600,5550277380,11900,11900,11900,11870,583
|
|
20230908,114500,5543349290,11930,11930,11930,11890,5
|
|
20230908,114400,5543289760,11880,11870,11880,11870,96
|
|
20230908,114300,5542149320,11860,11890,11890,11860,77
|
|
20230908,114200,5541234230,11850,11850,11850,11850,3
|
|
20230908,114100,5541198680,11880,11880,11880,11830,807
|
|
20230908,114000,5531648020,11890,11910,11920,11890,241
|
|
20230908,113900,5528780210,11910,11970,11970,11910,2136
|
|
20230908,113800,5503330460,11980,11980,12000,11980,152
|
|
20230908,113700,5501508020,11980,11980,11980,11980,226
|
|
20230908,113600,5498800540,11980,11990,12000,11980,831
|
|
20230908,113500,5488841990,11990,12010,12010,11990,218
|
|
20230908,113400,5486227320,11990,11980,11990,11970,2125
|
|
20230908,113300,5460754870,11950,11960,11970,11940,1846
|
|
20230908,113200,5438687790,11960,11970,11970,11960,665
|
|
20230908,113100,5430733690,11970,11970,11970,11960,1053
|
|
20230908,113000,5418131190,11980,11980,11980,11980,101
|
|
20230908,112900,5416921210,11970,11970,11970,11970,120
|
|
20230908,112800,5415484810,11970,11950,11970,11950,1264
|
|
20230908,112700,5400367320,11960,11940,11960,11940,154
|
|
20230908,112600,5398528220,11940,11930,11940,11930,509
|
|
20230908,112500,5392451190,11930,11920,11930,11920,120
|
|
20230908,112400,5391020640,11900,11890,11900,11890,57
|
|
20230908,112300,5390342770,11880,11860,11880,11830,1710
|
|
20230908,112200,5370070260,11870,11860,11870,11850,54
|
|
20230908,112100,5369429840,11870,11880,11880,11850,639
|
|
20230908,112000,5361841100,11880,11850,11880,11840,873
|
|
20230908,111900,5351480930,11840,11890,11890,11840,509
|
|
20230908,111800,5345432460,11900,11900,11900,11900,1064
|
|
20230908,111700,5332770860,11850,11830,11860,11830,300
|
|
20230908,111600,5329214420,11840,11830,11840,11820,566
|
|
20230908,111500,5322518240,11830,11820,11830,11820,1110
|
|
20230908,111400,5309388440,11820,11910,11910,11820,217
|
|
20230908,111300,5306815520,11830,11840,11850,11830,109
|
|
20230908,111200,5305525560,11900,11910,11920,11830,349
|
|
20230908,111100,5301374900,11830,11810,11870,11810,399
|
|
20230908,111000,5296648280,11810,11820,11820,11810,126
|
|
20230908,110900,5295159010,11820,11810,11820,11810,42
|
|
20230908,110800,5294662600,11830,11810,11830,11810,292
|
|
20230908,110700,5291211200,11810,11810,11820,11810,478
|
|
20230908,110600,5285566010,11820,11810,11830,11810,757
|
|
20230908,110500,5276620230,11810,11810,11860,11810,585
|
|
20230908,110400,5269709110,11860,11850,11860,11810,864
|
|
20230908,110300,5259476940,11850,11920,11920,11850,1116
|
|
20230908,110200,5246205840,11930,11980,11980,11930,2465
|
|
20230908,110100,5216752720,11960,11980,11980,11960,2068
|
|
20230908,110000,5192005210,11990,12020,12020,11980,304
|
|
20230908,105900,5188358580,12020,12000,12020,12000,739
|
|
20230908,105800,5179482630,11980,11980,12020,11980,290
|
|
20230908,105700,5176001870,11980,11990,12030,11980,5002
|
|
20230908,105600,5115949050,12000,11980,12000,11980,1751
|
|
20230908,105500,5094963040,11960,11930,11960,11930,180
|
|
20230908,105400,5092812380,11930,11930,11940,11920,555
|
|
20230908,105300,5086191040,11940,11970,11980,11930,1484
|
|
20230908,105200,5068438090,11970,11910,11970,11910,649
|
|
20230908,105100,5060686700,11900,11860,11900,11860,203
|
|
20230908,105000,5058272940,11890,11860,11900,11850,265
|
|
20230908,104900,5055129610,11860,11850,11960,11850,621
|
|
20230908,104800,5047743220,11860,11850,11860,11850,182
|
|
20230908,104700,5045584840,11850,11860,11860,11850,20
|
|
20230908,104600,5045347820,11850,11920,11970,11850,133
|
|
20230908,104500,5043768970,11850,11800,11970,11800,2754
|
|
20230908,104400,5010994570,11800,11820,11850,11790,858
|
|
20230908,104300,5000866160,11790,11800,11810,11790,223
|
|
20230908,104200,4998235390,11800,11830,11830,11790,487
|
|
20230908,104100,4992487360,11850,11820,11850,11820,63
|
|
20230908,104000,4991742610,11850,11800,11850,11800,1095
|
|
20230908,103900,4978767810,11850,11760,11850,11760,526
|
|
20230908,103800,4972579910,11770,11810,11840,11760,2383
|
|
20230908,103700,4944504020,11810,11850,11860,11810,192
|
|
20230908,103600,4942231430,11870,11810,11870,11810,513
|
|
20230908,103500,4936168600,11800,11840,11870,11800,1529
|
|
20230908,103400,4918085680,11840,11820,11840,11820,170
|
|
20230908,103300,4916074000,11810,11860,11870,11810,3469
|
|
20230908,103200,4875001230,11850,11960,11990,11850,9220
|
|
20230908,103100,4765393660,11910,11910,11980,11910,875
|
|
20230908,103000,4754945980,11910,11950,11950,11910,2175
|
|
20230908,102900,4729016870,11990,11950,11990,11940,409
|
|
20230908,102800,4724128480,11990,11960,12000,11950,131
|
|
20230908,102700,4722558960,11950,11970,12000,11950,816
|
|
20230908,102600,4712800880,11980,11970,12000,11970,698
|
|
20230908,102500,4704443780,11970,12000,12000,11970,80
|
|
20230908,102400,4703485240,12000,11970,12000,11970,74
|
|
20230908,102300,4702599310,11990,12040,12050,11990,592
|
|
20230908,102200,4695485980,12050,12020,12050,12020,227
|
|
20230908,102100,4692756700,12050,11990,12070,11990,1682
|
|
20230908,102000,4672548950,11990,11970,11990,11960,594
|
|
20230908,101900,4665439550,11970,11950,11970,11930,1246
|
|
20230908,101800,4650563540,11940,11950,11950,11940,957
|
|
20230908,101700,4639131810,11950,11930,11970,11930,569
|
|
20230908,101600,4632332640,11940,11960,12000,11940,798
|
|
20230908,101500,4622791330,11950,12000,12010,11950,262
|
|
20230908,101400,4619651970,12010,11950,12010,11940,920
|
|
20230908,101300,4608630170,11950,11990,11990,11940,462
|
|
20230908,101200,4603104640,11990,11890,11990,11890,2028
|
|
20230908,101100,4578978430,11900,11990,12000,11890,5037
|
|
20230908,101000,4518912270,12000,11990,12000,11960,765
|
|
20230908,100900,4509734040,11990,11960,11990,11950,587
|
|
20230908,100800,4502713170,11960,11960,12000,11940,765
|
|
20230908,100700,4493566390,11960,11910,11990,11910,1635
|
|
20230908,100600,4474061020,11920,11990,11990,11920,5807
|
|
20230908,100500,4404717320,11990,12020,12030,11990,1007
|
|
20230908,100400,4392625050,12020,12160,12160,12000,1613
|
|
20230908,100300,4373069600,12160,12230,12230,12080,1488
|
|
20230908,100200,4354993030,12120,11940,12230,11940,20315
|
|
20230908,100100,4109048970,11940,11890,11940,11890,1209
|
|
20230908,100000,4094650550,11900,11910,11950,11880,4782
|
|
20230908,095900,4037734120,11950,11970,11970,11910,3220
|
|
20230908,095800,3999318440,11990,12000,12000,11920,1566
|
|
20230908,095700,3980623710,12000,12000,12010,11930,3063
|
|
20230908,095600,3943983760,12000,12060,12100,11990,6015
|
|
20230908,095500,3871732570,12060,12020,12100,12010,2724
|
|
20230908,095400,3838917810,12020,12050,12060,12020,4317
|
|
20230908,095300,3786978590,12050,12170,12170,12030,4404
|
|
20230908,095200,3733808500,12160,12170,12190,12090,6170
|
|
20230908,095100,3658984610,12190,12200,12280,12170,2997
|
|
20230908,095000,3622341150,12250,12250,12300,12170,4443
|
|
20230908,094900,3567778230,12230,12210,12250,12120,8584
|
|
20230908,094800,3463258380,12210,12250,12250,12160,5022
|
|
20230908,094700,3402051630,12220,12340,12340,12150,7745
|
|
20230908,094600,3307178020,12340,12300,12360,12230,11359
|
|
20230908,094500,3167405960,12300,12160,12350,12160,11505
|
|
20230908,094400,3026277560,12160,12120,12180,12100,4727
|
|
20230908,094300,2968814320,12120,12230,12260,12110,7311
|
|
20230908,094200,2879907660,12170,12050,12280,12040,29549
|
|
20230908,094100,2520977580,12040,12070,12080,12040,1940
|
|
20230908,094000,2497572510,12070,11990,12100,11990,6479
|
|
20230908,093900,2419416720,12000,11930,12020,11930,8371
|
|
20230908,093800,2319311490,11990,11930,12080,11920,10435
|
|
20230908,093700,2194021280,11970,12020,12030,11930,10567
|
|
20230908,093600,2067320770,12020,12050,12050,12000,3951
|
|
20230908,093500,2019754680,12050,12000,12050,11990,15204
|
|
20230908,093400,1836857340,12000,11890,12000,11880,15431
|
|
20230908,093300,1652038730,11890,11900,11910,11870,7577
|
|
20230908,093200,1561921260,11880,11780,11900,11780,15774
|
|
20230908,093100,1375414530,11770,11710,11780,11680,3689
|
|
20230908,093000,1332107990,11720,11690,11720,11690,249
|
|
20230908,092900,1329195530,11690,11700,11720,11690,2142
|
|
20230908,092800,1304146590,11690,11730,11730,11690,2187
|
|
20230908,092700,1278549750,11730,11730,11730,11700,3769
|
|
20230908,092600,1234384970,11730,11690,11730,11660,1743
|
|
20230908,092500,1213994910,11690,11680,11700,11660,2292
|
|
20230908,092400,1187212530,11710,11710,11730,11680,3122
|
|
20230908,092300,1150686670,11740,11740,11750,11700,373
|
|
20230908,092200,1146307210,11740,11680,11740,11680,1133
|
|
20230908,092100,1133059680,11670,11750,11780,11670,2430
|
|
20230908,092000,1104598850,11750,11780,11780,11720,1724
|
|
20230908,091900,1084368930,11780,11780,11800,11760,839
|
|
20230908,091800,1074489070,11780,11770,11810,11770,2920
|
|
20230908,091700,1040048400,11780,11750,11800,11730,7016
|
|
20230908,091600,957370540,11740,11700,11740,11700,2756
|
|
20230908,091500,925072330,11700,11690,11710,11660,4068
|
|
20230908,091400,877523440,11690,11690,11720,11670,2720
|
|
20230908,091300,845712430,11680,11670,11690,11640,1986
|
|
20230908,091200,822543640,11650,11700,11700,11630,1828
|
|
20230908,091100,801245390,11700,11690,11720,11670,5340
|
|
20230908,091000,738776070,11680,11550,11680,11550,4697
|
|
20230908,090900,684213690,11580,11590,11590,11550,366
|
|
20230908,090800,679976590,11570,11650,11650,11560,2895
|
|
20230908,090700,646389430,11650,11590,11690,11590,12016
|
|
20230908,090600,506648640,11600,11520,11600,11510,6395
|
|
20230908,090500,432813560,11510,11490,11520,11410,5756
|
|
20230908,090400,366701330,11460,11500,11500,11410,4028
|
|
20230908,090300,320541500,11500,11510,11520,11440,10648
|
|
20230908,090200,198414340,11500,11400,11510,11400,5947
|
|
20230908,090100,130244570,11400,11350,11430,11340,2400
|
|
20230908,090000,102912110,11290,11300,11380,11290,6735
|