638 lines
34 KiB
CSV
638 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193500,3156400480,13000,13000,13000,13000,6872
|
|
20230908,193400,3156400480,13000,13000,13000,13000,0
|
|
20230908,193300,3156400480,13000,13000,13000,13000,0
|
|
20230908,193200,3156400480,13000,13000,13000,13000,0
|
|
20230908,193100,3156400480,13000,13000,13000,13000,0
|
|
20230908,193000,3156400480,13000,13000,13000,13000,0
|
|
20230908,192900,3156400480,13000,13000,13000,13000,0
|
|
20230908,192800,3156400480,13000,13000,13000,13000,0
|
|
20230908,192700,3156400480,13000,13000,13000,13000,0
|
|
20230908,192600,3156400480,13000,13000,13000,13000,0
|
|
20230908,192500,3156400480,13000,13000,13000,13000,0
|
|
20230908,192400,3156400480,13000,13000,13000,13000,0
|
|
20230908,192300,3156400480,13000,13000,13000,13000,0
|
|
20230908,192200,3156400480,13000,13000,13000,13000,0
|
|
20230908,192100,3156400480,13000,13000,13000,13000,0
|
|
20230908,192000,3156400480,13000,13000,13000,13000,0
|
|
20230908,191900,3156400480,13000,13000,13000,13000,0
|
|
20230908,191800,3156400480,13000,13000,13000,13000,0
|
|
20230908,191700,3156400480,13000,13000,13000,13000,0
|
|
20230908,191600,3156400480,13000,13000,13000,13000,0
|
|
20230908,191500,3156400480,13000,13000,13000,13000,0
|
|
20230908,191400,3156400480,13000,13000,13000,13000,0
|
|
20230908,191300,3156400480,13000,13000,13000,13000,0
|
|
20230908,191200,3156400480,13000,13000,13000,13000,0
|
|
20230908,191100,3156400480,13000,13000,13000,13000,0
|
|
20230908,191000,3156400480,13000,13000,13000,13000,0
|
|
20230908,190900,3156400480,13000,13000,13000,13000,0
|
|
20230908,190800,3156400480,13000,13000,13000,13000,0
|
|
20230908,190700,3156400480,13000,13000,13000,13000,0
|
|
20230908,190600,3156400480,13000,13000,13000,13000,0
|
|
20230908,190500,3156400480,13000,13000,13000,13000,6872
|
|
20230908,190400,3156400480,13000,13000,13000,13000,0
|
|
20230908,190300,3156400480,13000,13000,13000,13000,0
|
|
20230908,190200,3156400480,13000,13000,13000,13000,0
|
|
20230908,190100,3156400480,13000,13000,13000,13000,0
|
|
20230908,190000,3156400480,13000,13000,13000,13000,0
|
|
20230908,185900,3156400480,13000,13000,13000,13000,0
|
|
20230908,185800,3156400480,13000,13000,13000,13000,0
|
|
20230908,185700,3156400480,13000,13000,13000,13000,0
|
|
20230908,185600,3156400480,13000,13000,13000,13000,0
|
|
20230908,185500,3156400480,13000,13000,13000,13000,0
|
|
20230908,185400,3156400480,13000,13000,13000,13000,0
|
|
20230908,185300,3156400480,13000,13000,13000,13000,0
|
|
20230908,185200,3156400480,13000,13000,13000,13000,0
|
|
20230908,185100,3156400480,13000,13000,13000,13000,0
|
|
20230908,185000,3156400480,13000,13000,13000,13000,0
|
|
20230908,184900,3156400480,13000,13000,13000,13000,0
|
|
20230908,184800,3156400480,13000,13000,13000,13000,0
|
|
20230908,184700,3156400480,13000,13000,13000,13000,0
|
|
20230908,184600,3156400480,13000,13000,13000,13000,0
|
|
20230908,184500,3156400480,13000,13000,13000,13000,0
|
|
20230908,184400,3156400480,13000,13000,13000,13000,0
|
|
20230908,184300,3156400480,13000,13000,13000,13000,0
|
|
20230908,184200,3156400480,13000,13000,13000,13000,0
|
|
20230908,184100,3156400480,13000,13000,13000,13000,0
|
|
20230908,184000,3156400480,13000,13000,13000,13000,0
|
|
20230908,183900,3156400480,13000,13000,13000,13000,0
|
|
20230908,183800,3156400480,13000,13000,13000,13000,0
|
|
20230908,183700,3156400480,13000,13000,13000,13000,0
|
|
20230908,183600,3156400480,13000,13000,13000,13000,0
|
|
20230908,183500,3156400480,13000,13000,13000,13000,6872
|
|
20230908,183400,3156400480,13000,13000,13000,13000,0
|
|
20230908,183300,3156400480,13000,13000,13000,13000,0
|
|
20230908,183200,3156400480,13000,13000,13000,13000,0
|
|
20230908,183100,3156400480,13000,13000,13000,13000,0
|
|
20230908,183000,3156400480,13000,13000,13000,13000,0
|
|
20230908,182900,3156400480,13000,13000,13000,13000,0
|
|
20230908,182800,3156400480,13000,13000,13000,13000,0
|
|
20230908,182700,3156400480,13000,13000,13000,13000,0
|
|
20230908,182600,3156400480,13000,13000,13000,13000,0
|
|
20230908,182500,3156400480,13000,13000,13000,13000,0
|
|
20230908,182400,3156400480,13000,13000,13000,13000,0
|
|
20230908,182300,3156400480,13000,13000,13000,13000,0
|
|
20230908,182200,3156400480,13000,13000,13000,13000,0
|
|
20230908,182100,3156400480,13000,13000,13000,13000,0
|
|
20230908,182000,3156400480,13000,13000,13000,13000,0
|
|
20230908,181900,3156400480,13000,13000,13000,13000,0
|
|
20230908,181800,3156400480,13000,13000,13000,13000,0
|
|
20230908,181700,3156400480,13000,13000,13000,13000,0
|
|
20230908,181600,3156400480,13000,13000,13000,13000,0
|
|
20230908,181500,3156400480,13000,13000,13000,13000,0
|
|
20230908,181400,3156400480,13000,13000,13000,13000,0
|
|
20230908,181300,3156400480,13000,13000,13000,13000,0
|
|
20230908,181200,3156400480,13000,13000,13000,13000,0
|
|
20230908,181100,3156400480,13000,13000,13000,13000,0
|
|
20230908,181000,3156400480,13000,13000,13000,13000,0
|
|
20230908,180900,3156400480,13000,13000,13000,13000,0
|
|
20230908,180800,3156400480,13000,13000,13000,13000,0
|
|
20230908,180700,3156400480,13000,13000,13000,13000,0
|
|
20230908,180600,3156400480,13000,13000,13000,13000,0
|
|
20230908,180500,3156400480,13000,13000,13000,13000,6872
|
|
20230908,180400,3156400480,13000,13000,13000,13000,0
|
|
20230908,180300,3156400480,13000,13000,13000,13000,0
|
|
20230908,180200,3156400480,13000,13000,13000,13000,0
|
|
20230908,180100,3156400480,13000,13000,13000,13000,0
|
|
20230908,180000,3156400480,13000,13000,13000,13000,0
|
|
20230908,175900,3156400480,13000,13000,13000,13000,0
|
|
20230908,175800,3156400480,13000,13000,13000,13000,0
|
|
20230908,175700,3156400480,13000,13000,13000,13000,0
|
|
20230908,175600,3156400480,13000,13000,13000,13000,0
|
|
20230908,175500,3156400480,13000,13000,13000,13000,0
|
|
20230908,175400,3156400480,13000,13000,13000,13000,0
|
|
20230908,175300,3156400480,13000,13000,13000,13000,0
|
|
20230908,175200,3156400480,13000,13000,13000,13000,0
|
|
20230908,175100,3156400480,13000,13000,13000,13000,0
|
|
20230908,175000,3156400480,13000,13000,13000,13000,0
|
|
20230908,174900,3156400480,13000,13000,13000,13000,0
|
|
20230908,174800,3156400480,13000,13000,13000,13000,0
|
|
20230908,174700,3156400480,13000,13000,13000,13000,0
|
|
20230908,174600,3156400480,13000,13000,13000,13000,0
|
|
20230908,174500,3156400480,13000,13000,13000,13000,0
|
|
20230908,174400,3156400480,13000,13000,13000,13000,0
|
|
20230908,174300,3156400480,13000,13000,13000,13000,0
|
|
20230908,174200,3156400480,13000,13000,13000,13000,0
|
|
20230908,174100,3156400480,13000,13000,13000,13000,0
|
|
20230908,174000,3156400480,13000,13000,13000,13000,0
|
|
20230908,173900,3156400480,13000,13000,13000,13000,0
|
|
20230908,173800,3156400480,13000,13000,13000,13000,0
|
|
20230908,173700,3156400480,13000,13000,13000,13000,0
|
|
20230908,173600,3156400480,13000,13000,13000,13000,0
|
|
20230908,173500,3156400480,13000,13000,13000,13000,6872
|
|
20230908,173400,3156400480,13000,13000,13000,13000,0
|
|
20230908,173300,3156400480,13000,13000,13000,13000,0
|
|
20230908,173200,3156400480,13000,13000,13000,13000,0
|
|
20230908,173100,3156400480,13000,13000,13000,13000,0
|
|
20230908,173000,3156400480,13000,13000,13000,13000,0
|
|
20230908,172900,3156400480,13000,13000,13000,13000,0
|
|
20230908,172800,3156400480,13000,13000,13000,13000,0
|
|
20230908,172700,3156400480,13000,13000,13000,13000,0
|
|
20230908,172600,3156400480,13000,13000,13000,13000,0
|
|
20230908,172500,3156400480,13000,13000,13000,13000,0
|
|
20230908,172400,3156400480,13000,13000,13000,13000,0
|
|
20230908,172300,3156400480,13000,13000,13000,13000,0
|
|
20230908,172200,3156400480,13000,13000,13000,13000,0
|
|
20230908,172100,3156400480,13000,13000,13000,13000,0
|
|
20230908,172000,3156400480,13000,13000,13000,13000,0
|
|
20230908,171900,3156400480,13000,13000,13000,13000,0
|
|
20230908,171800,3156400480,13000,13000,13000,13000,0
|
|
20230908,171700,3156400480,13000,13000,13000,13000,0
|
|
20230908,171600,3156400480,13000,13000,13000,13000,0
|
|
20230908,171500,3156400480,13000,13000,13000,13000,0
|
|
20230908,171400,3156400480,13000,13000,13000,13000,0
|
|
20230908,171300,3156400480,13000,13000,13000,13000,0
|
|
20230908,171200,3156400480,13000,13000,13000,13000,0
|
|
20230908,171100,3156400480,13000,13000,13000,13000,0
|
|
20230908,171000,3156400480,13000,13000,13000,13000,0
|
|
20230908,170900,3156400480,13000,13000,13000,13000,0
|
|
20230908,170800,3156400480,13000,13000,13000,13000,0
|
|
20230908,170700,3156400480,13000,13000,13000,13000,0
|
|
20230908,170600,3156400480,13000,13000,13000,13000,0
|
|
20230908,170500,3156400480,13000,13000,13000,13000,6872
|
|
20230908,170400,3156400480,13000,13000,13000,13000,0
|
|
20230908,170300,3156400480,13000,13000,13000,13000,0
|
|
20230908,170200,3156400480,13000,13000,13000,13000,0
|
|
20230908,170100,3156400480,13000,13000,13000,13000,0
|
|
20230908,170000,3156400480,13000,13000,13000,13000,0
|
|
20230908,165900,3156400480,13000,13000,13000,13000,0
|
|
20230908,165800,3156400480,13000,13000,13000,13000,0
|
|
20230908,165700,3156400480,13000,13000,13000,13000,0
|
|
20230908,165600,3156400480,13000,13000,13000,13000,0
|
|
20230908,165500,3156400480,13000,13000,13000,13000,0
|
|
20230908,165400,3156400480,13000,13000,13000,13000,0
|
|
20230908,165300,3156400480,13000,13000,13000,13000,0
|
|
20230908,165200,3156400480,13000,13000,13000,13000,0
|
|
20230908,165100,3156400480,13000,13000,13000,13000,0
|
|
20230908,165000,3156400480,13000,13000,13000,13000,0
|
|
20230908,164900,3156400480,13000,13000,13000,13000,0
|
|
20230908,164800,3156400480,13000,13000,13000,13000,0
|
|
20230908,164700,3156400480,13000,13000,13000,13000,0
|
|
20230908,164600,3156400480,13000,13000,13000,13000,0
|
|
20230908,164500,3156400480,13000,13000,13000,13000,0
|
|
20230908,164400,3156400480,13000,13000,13000,13000,0
|
|
20230908,164300,3156400480,13000,13000,13000,13000,0
|
|
20230908,164200,3156400480,13000,13000,13000,13000,0
|
|
20230908,164100,3156400480,13000,13000,13000,13000,0
|
|
20230908,164000,3156400480,13000,13000,13000,13000,0
|
|
20230908,163900,3156400480,13000,13000,13000,13000,0
|
|
20230908,163800,3156400480,13000,13000,13000,13000,0
|
|
20230908,163700,3156400480,13000,13000,13000,13000,0
|
|
20230908,163600,3156400480,13000,13000,13000,13000,0
|
|
20230908,163500,3156400480,13000,13000,13000,13000,6872
|
|
20230908,163400,3156400480,13000,13000,13000,13000,0
|
|
20230908,163300,3156400480,13000,13000,13000,13000,0
|
|
20230908,163200,3156400480,13000,13000,13000,13000,0
|
|
20230908,163100,3156400480,13000,13000,13000,13000,0
|
|
20230908,163000,3156400480,13000,13000,13000,13000,0
|
|
20230908,162900,3156400480,13000,13000,13000,13000,0
|
|
20230908,162800,3156400480,13000,13000,13000,13000,0
|
|
20230908,162700,3156400480,13000,13000,13000,13000,0
|
|
20230908,162600,3156400480,13000,13000,13000,13000,0
|
|
20230908,162500,3156400480,13000,13000,13000,13000,0
|
|
20230908,162400,3156400480,13000,13000,13000,13000,0
|
|
20230908,162300,3156400480,13000,13000,13000,13000,0
|
|
20230908,162200,3156400480,13000,13000,13000,13000,0
|
|
20230908,162100,3156400480,13000,13000,13000,13000,0
|
|
20230908,162000,3156400480,13000,13000,13000,13000,0
|
|
20230908,161900,3156400480,13000,13000,13000,13000,0
|
|
20230908,161800,3156400480,13000,13000,13000,13000,0
|
|
20230908,161700,3156400480,13000,13000,13000,13000,0
|
|
20230908,161600,3156400480,13000,13000,13000,13000,0
|
|
20230908,161500,3156400480,13000,13000,13000,13000,0
|
|
20230908,161400,3156400480,13000,13000,13000,13000,0
|
|
20230908,161300,3156400480,13000,13000,13000,13000,0
|
|
20230908,161200,3156400480,13000,13000,13000,13000,0
|
|
20230908,161100,3156400480,13000,13000,13000,13000,0
|
|
20230908,161000,3156400480,13000,13000,13000,13000,0
|
|
20230908,160900,3156400480,13000,13000,13000,13000,0
|
|
20230908,160800,3156400480,13000,13000,13000,13000,0
|
|
20230908,160700,3156400480,13000,13000,13000,13000,0
|
|
20230908,160600,3156400480,13000,13000,13000,13000,0
|
|
20230908,160500,3156400480,13000,13000,13000,13000,6872
|
|
20230908,160400,3156400480,13000,13000,13000,13000,0
|
|
20230908,160300,3156400480,13000,13000,13000,13000,0
|
|
20230908,160200,3156400480,13000,13000,13000,13000,0
|
|
20230908,160100,3156400480,13000,13000,13000,13000,0
|
|
20230908,160000,3156400480,13000,13000,13000,13000,0
|
|
20230908,155900,3156400480,13000,13000,13000,13000,0
|
|
20230908,155800,3156400480,13000,13000,13000,13000,0
|
|
20230908,155700,3156400480,13000,13000,13000,13000,0
|
|
20230908,155600,3156400480,13000,13000,13000,13000,0
|
|
20230908,155500,3156400480,13000,13000,13000,13000,0
|
|
20230908,155400,3156400480,13000,13000,13000,13000,0
|
|
20230908,155300,3156400480,13000,13000,13000,13000,0
|
|
20230908,155200,3156400480,13000,13000,13000,13000,0
|
|
20230908,155100,3156400480,13000,13000,13000,13000,0
|
|
20230908,155000,3156400480,13000,13000,13000,13000,0
|
|
20230908,154900,3156400480,13000,13000,13000,13000,0
|
|
20230908,154800,3156400480,13000,13000,13000,13000,0
|
|
20230908,154700,3156400480,13000,13000,13000,13000,0
|
|
20230908,154600,3156400480,13000,13000,13000,13000,0
|
|
20230908,154500,3156400480,13000,13000,13000,13000,0
|
|
20230908,154400,3156400480,13000,13000,13000,13000,0
|
|
20230908,154300,3156400480,13000,13000,13000,13000,0
|
|
20230908,154200,3156400480,13000,13000,13000,13000,0
|
|
20230908,154100,3156400480,13000,13000,13000,13000,0
|
|
20230908,154000,3156400480,13000,13000,13000,13000,0
|
|
20230908,153900,3156400480,13000,13000,13000,13000,0
|
|
20230908,153800,3156400480,13000,13000,13000,13000,0
|
|
20230908,153700,3156400480,13000,13000,13000,13000,0
|
|
20230908,153600,3156400480,13000,13000,13000,13000,0
|
|
20230908,153500,3156400480,13000,13000,13000,13000,6872
|
|
20230908,153400,3156400480,13000,13000,13000,13000,0
|
|
20230908,153300,3156400480,13000,13000,13000,13000,0
|
|
20230908,153200,3156400480,13000,13000,13000,13000,0
|
|
20230908,153100,3156400480,13000,13000,13000,13000,0
|
|
20230908,153000,3156400480,13000,13000,13000,13000,6872
|
|
20230908,152900,3067064480,12970,12970,12970,12970,0
|
|
20230908,152800,3067064480,12970,12970,12970,12970,0
|
|
20230908,152700,3067064480,12970,12970,12970,12970,0
|
|
20230908,152600,3067064480,12970,12970,12970,12970,0
|
|
20230908,152500,3067064480,12970,12970,12970,12970,0
|
|
20230908,152400,3067064480,12970,12970,12970,12970,0
|
|
20230908,152300,3067064480,12970,12970,12970,12970,0
|
|
20230908,152200,3067064480,12970,12970,12970,12970,0
|
|
20230908,152100,3067064480,12970,12970,12970,12970,0
|
|
20230908,152000,3067064480,12970,12970,12970,12970,0
|
|
20230908,151900,3067064480,12970,12970,12990,12950,1610
|
|
20230908,151800,3046187280,12960,12960,12990,12960,415
|
|
20230908,151700,3040804380,12980,12980,12980,12980,387
|
|
20230908,151600,3035781120,12980,12950,12980,12950,1630
|
|
20230908,151500,3014634590,12950,12950,12960,12930,254
|
|
20230908,151400,3011347420,12930,12930,12940,12930,487
|
|
20230908,151300,3005046310,12930,12970,12970,12930,1030
|
|
20230908,151200,2991706600,12960,12930,12970,12930,468
|
|
20230908,151100,2985644090,12940,12930,12940,12920,518
|
|
20230908,151000,2978944140,12930,12930,12930,12920,292
|
|
20230908,150900,2975168950,12920,12920,12920,12920,15
|
|
20230908,150800,2974975150,12910,12920,12920,12900,1678
|
|
20230908,150700,2953306390,12920,12930,12930,12920,367
|
|
20230908,150600,2948562290,12930,12930,12930,12930,111
|
|
20230908,150500,2947127060,12920,12910,12920,12910,283
|
|
20230908,150400,2943471720,12900,12920,12920,12890,251
|
|
20230908,150300,2940230790,12890,12930,12930,12890,687
|
|
20230908,150200,2931360720,12930,12920,12930,12910,32
|
|
20230908,150100,2930947210,12920,12920,12940,12910,2016
|
|
20230908,150000,2904883200,12920,12910,12920,12880,1034
|
|
20230908,145900,2891534950,12870,12900,12910,12870,218
|
|
20230908,145800,2888721790,12900,12900,12900,12870,1477
|
|
20230908,145700,2869688030,12870,12880,12900,12860,843
|
|
20230908,145600,2858835140,12890,12890,12900,12880,396
|
|
20230908,145500,2853731450,12880,12870,12900,12870,189
|
|
20230908,145400,2851296880,12900,12900,12900,12870,628
|
|
20230908,145300,2843211910,12870,12890,12900,12870,1306
|
|
20230908,145200,2826393170,12870,12890,12900,12870,137
|
|
20230908,145100,2824626130,12880,12870,12880,12870,655
|
|
20230908,145000,2816189740,12870,12880,12880,12870,194
|
|
20230908,144900,2813691130,12870,12870,12880,12870,278
|
|
20230908,144800,2810111610,12880,12880,12880,12870,391
|
|
20230908,144700,2805075540,12880,12880,12880,12870,1508
|
|
20230908,144600,2785657250,12880,12880,12880,12880,12
|
|
20230908,144500,2785502690,12860,12860,12860,12860,385
|
|
20230908,144400,2780551590,12860,12850,12860,12850,303
|
|
20230908,144300,2776655030,12860,12860,12860,12860,460
|
|
20230908,144200,2770739430,12860,12860,12860,12860,1
|
|
20230908,144100,2770726570,12860,12870,12870,12860,255
|
|
20230908,144000,2767446340,12850,12870,12880,12850,787
|
|
20230908,143900,2757313290,12870,12880,12880,12870,163
|
|
20230908,143800,2755215060,12880,12860,12880,12860,94
|
|
20230908,143700,2754004500,12860,12860,12860,12860,23
|
|
20230908,143600,2753708720,12860,12890,12890,12860,1203
|
|
20230908,143500,2738213990,12890,12900,12900,12890,332
|
|
20230908,143400,2733932930,12900,12920,12920,12900,683
|
|
20230908,143300,2725110160,12920,12910,12920,12910,356
|
|
20230908,143200,2720514190,12890,12900,12900,12880,729
|
|
20230908,143100,2711110160,12910,12910,12920,12910,426
|
|
20230908,143000,2705610310,12910,12900,12910,12900,1854
|
|
20230908,142900,2681686000,12890,12830,12890,12830,10613
|
|
20230908,142800,2545267840,12830,12830,12830,12820,153
|
|
20230908,142700,2543304860,12820,12830,12840,12820,752
|
|
20230908,142600,2533656270,12830,12830,12830,12830,219
|
|
20230908,142500,2530846500,12830,12830,12830,12830,302
|
|
20230908,142400,2526971840,12840,12830,12840,12830,316
|
|
20230908,142300,2522914700,12830,12840,12840,12830,250
|
|
20230908,142200,2519706110,12840,12840,12840,12840,1
|
|
20230908,142100,2519693270,12830,12830,12840,12830,542
|
|
20230908,142000,2512739200,12840,12840,12840,12840,92
|
|
20230908,141900,2511557920,12830,12830,12830,12830,22
|
|
20230908,141800,2511275660,12840,12820,12840,12820,90
|
|
20230908,141700,2510120760,12820,12820,12820,12820,103
|
|
20230908,141600,2508800300,12820,12820,12820,12820,102
|
|
20230908,141500,2507492660,12810,12830,12830,12810,1250
|
|
20230908,141400,2491467510,12830,12830,12830,12830,72
|
|
20230908,141300,2490543750,12830,12840,12840,12830,519
|
|
20230908,141200,2483881090,12840,12850,12850,12840,108
|
|
20230908,141100,2482493300,12840,12850,12850,12840,3
|
|
20230908,141000,2482454770,12850,12850,12850,12850,42
|
|
20230908,140900,2481915070,12840,12850,12850,12840,178
|
|
20230908,140800,2479629540,12850,12850,12850,12850,57
|
|
20230908,140700,2478897090,12840,12850,12850,12840,192
|
|
20230908,140600,2476429900,12850,12850,12850,12850,219
|
|
20230908,140500,2473615750,12850,12850,12850,12850,542
|
|
20230908,140400,2466651050,12850,12850,12850,12850,221
|
|
20230908,140300,2463811200,12840,12840,12840,12840,13
|
|
20230908,140200,2463644280,12840,12840,12840,12830,560
|
|
20230908,140100,2456454990,12830,12830,12830,12830,2
|
|
20230908,140000,2456429330,12820,12830,12830,12820,226
|
|
20230908,135900,2453529770,12820,12820,12820,12820,1
|
|
20230908,135800,2453516950,12830,12820,12830,12820,170
|
|
20230908,135700,2451336850,12820,12830,12830,12820,305
|
|
20230908,135600,2447426710,12830,12830,12830,12830,200
|
|
20230908,135500,2444860710,12830,12830,12830,12830,66
|
|
20230908,135400,2444013930,12830,12840,12840,12830,488
|
|
20230908,135300,2437752860,12830,12840,12840,12830,772
|
|
20230908,135200,2427847720,12830,12830,12830,12830,2
|
|
20230908,135100,2427822060,12830,12840,12840,12830,84
|
|
20230908,135000,2426744300,12840,12830,12840,12830,582
|
|
20230908,134900,2419272130,12830,12830,12830,12830,34
|
|
20230908,134800,2418835910,12810,12810,12810,12810,6
|
|
20230908,134700,2418759050,12810,12810,12810,12810,3
|
|
20230908,134600,2418720620,12810,12810,12810,12810,0
|
|
20230908,134500,2418720620,12810,12820,12830,12810,225
|
|
20230908,134400,2415838090,12820,12810,12820,12810,113
|
|
20230908,134300,2414389720,12810,12800,12810,12800,108
|
|
20230908,134200,2413007260,12810,12830,12830,12810,2322
|
|
20230908,134100,2383224050,12830,12830,12830,12830,1
|
|
20230908,134000,2383211220,12840,12860,12860,12830,257
|
|
20230908,133900,2379910720,12860,12860,12860,12860,0
|
|
20230908,133800,2379910720,12860,12850,12860,12850,18
|
|
20230908,133700,2379679340,12840,12840,12840,12840,30
|
|
20230908,133600,2379294140,12840,12840,12840,12830,49
|
|
20230908,133500,2378664990,12840,12840,12840,12830,286
|
|
20230908,133400,2374994590,12830,12840,12840,12830,21
|
|
20230908,133300,2374724960,12840,12850,12850,12830,103
|
|
20230908,133200,2373402400,12840,12840,12840,12840,791
|
|
20230908,133100,2363245960,12840,12850,12850,12840,495
|
|
20230908,133000,2356886750,12860,12870,12870,12860,221
|
|
20230908,132900,2354042520,12870,12850,12870,12850,66
|
|
20230908,132800,2353194320,12850,12870,12870,12850,372
|
|
20230908,132700,2348407000,12860,12920,12920,12830,600
|
|
20230908,132600,2340670760,12920,12860,12920,12830,3001
|
|
20230908,132500,2302018660,12850,12850,12850,12850,155
|
|
20230908,132400,2300026910,12850,12850,12850,12850,22
|
|
20230908,132300,2299744210,12860,12860,12860,12860,425
|
|
20230908,132200,2294278710,12860,12860,12860,12850,55
|
|
20230908,132100,2293571600,12860,12830,12860,12830,862
|
|
20230908,132000,2282489280,12800,12800,12800,12800,0
|
|
20230908,131900,2282489280,12800,12830,12830,12800,88
|
|
20230908,131800,2281360300,12830,12840,12840,12830,459
|
|
20230908,131700,2275467760,12840,12770,12840,12770,897
|
|
20230908,131600,2263987660,12750,12750,12750,12750,117
|
|
20230908,131500,2262495910,12740,12770,12770,12740,955
|
|
20230908,131400,2250316320,12770,12760,12770,12760,18
|
|
20230908,131300,2250086480,12760,12780,12780,12760,176
|
|
20230908,131200,2247840700,12780,12780,12780,12780,270
|
|
20230908,131100,2244390100,12780,12780,12780,12780,245
|
|
20230908,131000,2241259000,12780,12760,12780,12760,58
|
|
20230908,130900,2240517780,12760,12760,12760,12760,301
|
|
20230908,130800,2236677020,12760,12790,12790,12760,930
|
|
20230908,130700,2224801600,12790,12790,12790,12790,229
|
|
20230908,130600,2221872690,12790,12770,12790,12770,928
|
|
20230908,130500,2210011480,12760,12760,12760,12760,2
|
|
20230908,130400,2209985960,12760,12760,12780,12760,22
|
|
20230908,130300,2209705200,12780,12770,12780,12760,118
|
|
20230908,130200,2208198560,12770,12770,12780,12770,115
|
|
20230908,130100,2206729960,12770,12770,12770,12770,150
|
|
20230908,130000,2204814460,12770,12770,12770,12770,2
|
|
20230908,125900,2204788920,12770,12770,12770,12770,84
|
|
20230908,125800,2203716240,12770,12770,12770,12770,82
|
|
20230908,125700,2202669100,12770,12770,12770,12770,0
|
|
20230908,125600,2202669100,12770,12780,12780,12770,53
|
|
20230908,125500,2201991770,12780,12770,12780,12770,179
|
|
20230908,125400,2199705920,12770,12770,12770,12770,0
|
|
20230908,125300,2199705920,12770,12770,12770,12770,343
|
|
20230908,125200,2195325810,12770,12750,12770,12750,87
|
|
20230908,125100,2194215160,12750,12770,12770,12750,4206
|
|
20230908,125000,2140576410,12780,12760,12780,12760,157
|
|
20230908,124900,2138569970,12760,12760,12760,12760,0
|
|
20230908,124800,2138569970,12760,12760,12760,12750,151
|
|
20230908,124700,2136643720,12750,12720,12750,12720,632
|
|
20230908,124600,2128586180,12720,12740,12740,12720,2207
|
|
20230908,124500,2100489090,12740,12740,12740,12730,47
|
|
20230908,124400,2099890510,12740,12750,12750,12730,870
|
|
20230908,124300,2088802170,12750,12750,12750,12750,21
|
|
20230908,124200,2088534420,12750,12760,12760,12750,855
|
|
20230908,124100,2077630720,12770,12760,12770,12760,6
|
|
20230908,124000,2077554120,12760,12770,12770,12760,170
|
|
20230908,123900,2075384220,12770,12770,12770,12760,580
|
|
20230908,123800,2067978040,12770,12770,12770,12750,1723
|
|
20230908,123700,2045995850,12770,12790,12790,12770,19
|
|
20230908,123600,2045752880,12790,12760,12790,12760,217
|
|
20230908,123500,2042977580,12760,12760,12760,12760,330
|
|
20230908,123400,2038766780,12760,12760,12760,12760,101
|
|
20230908,123300,2037478020,12760,12770,12770,12760,265
|
|
20230908,123200,2034094020,12770,12770,12770,12770,2
|
|
20230908,123100,2034068480,12790,12770,12790,12770,108
|
|
20230908,123000,2032688740,12780,12770,12780,12750,326
|
|
20230908,122900,2028527840,12760,12750,12760,12750,223
|
|
20230908,122800,2025682370,12770,12770,12770,12750,5577
|
|
20230908,122700,1954504880,12770,12780,12780,12770,242
|
|
20230908,122600,1951412500,12780,12790,12790,12780,193
|
|
20230908,122500,1948945920,12780,12790,12790,12780,629
|
|
20230908,122400,1940903100,12790,12790,12790,12790,1
|
|
20230908,122300,1940890310,12800,12790,12800,12790,621
|
|
20230908,122200,1932947660,12790,12790,12790,12780,31
|
|
20230908,122100,1932551200,12790,12780,12790,12780,199
|
|
20230908,122000,1930007040,12780,12780,12780,12780,21
|
|
20230908,121900,1929738660,12780,12780,12780,12770,84
|
|
20230908,121800,1928665160,12770,12780,12780,12770,140
|
|
20230908,121700,1926877050,12780,12780,12780,12780,1042
|
|
20230908,121600,1913560290,12790,12790,12790,12790,20
|
|
20230908,121500,1913304490,12790,12780,12790,12780,15
|
|
20230908,121400,1913112650,12790,12790,12790,12790,114
|
|
20230908,121300,1911654590,12790,12790,12790,12780,576
|
|
20230908,121200,1904287570,12790,12810,12810,12790,1497
|
|
20230908,121100,1885126180,12810,12810,12810,12810,1
|
|
20230908,121000,1885113370,12810,12800,12810,12800,181
|
|
20230908,120900,1882794770,12810,12810,12810,12810,78
|
|
20230908,120800,1881795590,12810,12800,12810,12800,92
|
|
20230908,120700,1880617390,12800,12800,12800,12800,2
|
|
20230908,120600,1880591790,12800,12810,12810,12800,21
|
|
20230908,120500,1880322790,12810,12800,12810,12800,35
|
|
20230908,120400,1879874750,12810,12810,12810,12810,8
|
|
20230908,120300,1879772270,12810,12810,12810,12800,97
|
|
20230908,120200,1878530380,12810,12810,12810,12810,42
|
|
20230908,120100,1877992360,12800,12830,12830,12800,4
|
|
20230908,120000,1877941070,12830,12830,12830,12830,2
|
|
20230908,115900,1877915410,12800,12810,12810,12790,925
|
|
20230908,115800,1866081560,12800,12810,12810,12800,768
|
|
20230908,115700,1856248550,12820,12830,12830,12820,3
|
|
20230908,115600,1856210080,12820,12800,12820,12800,3
|
|
20230908,115500,1856171640,12800,12800,12800,12800,202
|
|
20230908,115400,1853586040,12790,12800,12800,12790,96
|
|
20230908,115300,1852357260,12800,12820,12820,12800,3824
|
|
20230908,115200,1803384140,12820,12830,12830,12820,208
|
|
20230908,115100,1800716280,12830,12830,12830,12830,107
|
|
20230908,115000,1799343470,12830,12830,12830,12830,194
|
|
20230908,114900,1796854450,12820,12820,12820,12820,1
|
|
20230908,114800,1796841630,12830,12830,12830,12830,6
|
|
20230908,114700,1796764650,12820,12830,12830,12820,33
|
|
20230908,114600,1796341450,12830,12830,12830,12830,400
|
|
20230908,114500,1791209450,12840,12840,12840,12830,102
|
|
20230908,114400,1789900400,12840,12830,12840,12830,33
|
|
20230908,114300,1789476710,12830,12840,12840,12830,127
|
|
20230908,114200,1787847040,12830,12830,12830,12830,371
|
|
20230908,114100,1783087110,12830,12830,12830,12830,68
|
|
20230908,114000,1782214670,12820,12820,12820,12820,2
|
|
20230908,113900,1782189030,12810,12810,12840,12810,21
|
|
20230908,113800,1781919510,12840,12820,12840,12820,283
|
|
20230908,113700,1778291050,12830,12840,12840,12830,368
|
|
20230908,113600,1773568110,12840,12840,12840,12840,26
|
|
20230908,113500,1773234270,12840,12840,12840,12840,147
|
|
20230908,113400,1771346790,12870,12870,12870,12870,81
|
|
20230908,113300,1770304320,12830,12870,12870,12830,17
|
|
20230908,113200,1770085570,12830,12850,12850,12810,685
|
|
20230908,113100,1761295450,12850,12870,12870,12850,64
|
|
20230908,113000,1760471870,12840,12850,12860,12840,54
|
|
20230908,112900,1759777950,12830,12830,12830,12830,31
|
|
20230908,112800,1759380220,12830,12830,12870,12830,95
|
|
20230908,112700,1758158680,12830,12830,12870,12830,266
|
|
20230908,112600,1754736420,12870,12870,12870,12870,1
|
|
20230908,112500,1754723550,12830,12880,12880,12830,98
|
|
20230908,112400,1753461410,12880,12880,12880,12880,133
|
|
20230908,112300,1751748370,12810,12900,12900,12810,297
|
|
20230908,112200,1747922650,12880,12870,12890,12870,395
|
|
20230908,112100,1742831490,12860,12800,12900,12800,1383
|
|
20230908,112000,1725111520,12790,12790,12800,12790,224
|
|
20230908,111900,1722246110,12790,12780,12790,12780,189
|
|
20230908,111800,1719828900,12790,12800,12800,12780,20
|
|
20230908,111700,1719572950,12800,12800,12800,12800,0
|
|
20230908,111600,1719572950,12800,12800,12800,12780,22
|
|
20230908,111500,1719291370,12800,12800,12800,12780,188
|
|
20230908,111400,1716885970,12770,12790,12800,12770,592
|
|
20230908,111300,1709318090,12790,12790,12800,12790,160
|
|
20230908,111200,1707271590,12790,12800,12800,12790,40
|
|
20230908,111100,1706759890,12790,12790,12790,12790,174
|
|
20230908,111000,1704534430,12780,12780,12780,12780,302
|
|
20230908,110900,1700674870,12780,12800,12800,12780,301
|
|
20230908,110800,1696825280,12790,12780,12800,12780,122
|
|
20230908,110700,1695264760,12780,12780,12780,12780,120
|
|
20230908,110600,1693731160,12780,12780,12780,12770,143
|
|
20230908,110500,1691903630,12780,12810,12810,12780,341
|
|
20230908,110400,1687542480,12800,12840,12850,12800,797
|
|
20230908,110300,1677330130,12900,12860,12900,12850,906
|
|
20230908,110200,1665684380,12860,12870,12910,12860,1201
|
|
20230908,110100,1650217380,12870,12880,12880,12870,884
|
|
20230908,110000,1638835220,12880,12910,12910,12880,7
|
|
20230908,105900,1638744880,12910,12870,12910,12870,63
|
|
20230908,105800,1637931630,12910,12920,12920,12860,289
|
|
20230908,105700,1634202780,12920,12860,12920,12860,234
|
|
20230908,105600,1631179620,12920,12870,12920,12870,139
|
|
20230908,105500,1629385340,12860,12860,12870,12860,540
|
|
20230908,105400,1622440800,12860,12850,12860,12850,78
|
|
20230908,105300,1621437740,12850,12850,12850,12850,192
|
|
20230908,105200,1618970540,12850,12840,12850,12840,138
|
|
20230908,105100,1617198510,12820,12820,12820,12820,10
|
|
20230908,105000,1617070310,12820,12810,12820,12800,122
|
|
20230908,104900,1615507220,12820,12870,12870,12820,889
|
|
20230908,104800,1604077020,12870,12860,12920,12860,582
|
|
20230908,104700,1596589850,12870,12870,12870,12860,482
|
|
20230908,104600,1590386520,12870,12910,12920,12870,436
|
|
20230908,104500,1584765860,12930,12900,12930,12900,175
|
|
20230908,104400,1582505300,12900,12900,12900,12900,118
|
|
20230908,104300,1580983100,12900,12910,12910,12890,422
|
|
20230908,104200,1575537700,12920,12930,12930,12910,175
|
|
20230908,104100,1573276830,12940,12940,12940,12930,129
|
|
20230908,104000,1571607670,12930,12910,12930,12900,1543
|
|
20230908,103900,1551669260,12910,12880,12910,12880,3
|
|
20230908,103800,1551630570,12880,12900,12900,12880,6
|
|
20230908,103700,1551553190,12880,12870,12920,12870,190
|
|
20230908,103600,1549105890,12860,12870,12870,12860,413
|
|
20230908,103500,1543792810,12870,12860,12870,12860,146
|
|
20230908,103400,1541914810,12860,12860,12870,12860,268
|
|
20230908,103300,1538467750,12860,12870,12870,12860,15
|
|
20230908,103200,1538274710,12870,12880,12880,12870,207
|
|
20230908,103100,1535609810,12900,12920,12920,12900,735
|
|
20230908,103000,1526125670,12920,12900,12920,12900,75
|
|
20230908,102900,1525157710,12900,12930,12930,12900,178
|
|
20230908,102800,1522856620,12930,12910,12930,12910,112
|
|
20230908,102700,1521409540,12920,12930,12930,12920,24
|
|
20230908,102600,1521099410,12930,12900,12940,12900,263
|
|
20230908,102500,1517699050,12890,12880,12890,12880,175
|
|
20230908,102400,1515443350,12900,12950,12950,12900,61
|
|
20230908,102300,1514654350,12960,12770,12960,12770,3092
|
|
20230908,102200,1474651520,12800,12810,12810,12800,115
|
|
20230908,102100,1473178650,12850,12790,12860,12740,526
|
|
20230908,102000,1466437120,12740,12740,12740,12740,5
|
|
20230908,101900,1466373420,12810,12710,12820,12710,1205
|
|
20230908,101800,1451014310,12700,12700,12700,12700,180
|
|
20230908,101700,1448728310,12700,12780,12800,12700,4604
|
|
20230908,101600,1390092330,12800,12800,12800,12790,589
|
|
20230908,101500,1382554240,12850,12850,12850,12800,35
|
|
20230908,101400,1382104640,12870,12780,12880,12770,2585
|
|
20230908,101300,1349014400,12780,12760,12780,12750,243
|
|
20230908,101200,1345913470,12740,12740,12760,12740,1340
|
|
20230908,101100,1328832180,12740,12780,12780,12740,1196
|
|
20230908,101000,1313571640,12780,12820,12820,12780,5067
|
|
20230908,100900,1248689330,12820,12820,12820,12810,1280
|
|
20230908,100800,1232291270,12820,12810,12820,12810,245
|
|
20230908,100700,1229150480,12820,12870,12870,12810,5552
|
|
20230908,100600,1157799130,12870,12890,12890,12870,795
|
|
20230908,100500,1147563640,12890,12920,12920,12880,407
|
|
20230908,100400,1142320380,12890,12880,12890,12870,1107
|
|
20230908,100300,1128059610,12880,12880,12890,12880,861
|
|
20230908,100200,1116969830,12880,12890,12890,12880,55
|
|
20230908,100100,1116261210,12890,12890,12890,12890,5
|
|
20230908,100000,1116196760,12870,12960,12960,12860,2015
|
|
20230908,095900,1090231710,12960,12960,12960,12930,159
|
|
20230908,095800,1088174130,12910,12910,12920,12910,313
|
|
20230908,095700,1084131550,12910,12870,12910,12870,9
|
|
20230908,095600,1084015440,12890,12860,12900,12860,777
|
|
20230908,095500,1073999340,12860,12830,12890,12820,2236
|
|
20230908,095400,1045245120,12830,12830,12830,12820,300
|
|
20230908,095300,1041396650,12830,12830,12830,12820,333
|
|
20230908,095200,1037124280,12830,12840,12840,12820,640
|
|
20230908,095100,1028914310,12830,12840,12850,12830,153
|
|
20230908,095000,1026950020,12830,12850,12850,12830,210
|
|
20230908,094900,1024253980,12850,12850,12850,12840,132
|
|
20230908,094800,1022559030,12870,12870,12870,12830,713
|
|
20230908,094700,1013395960,12870,12860,12870,12860,14
|
|
20230908,094600,1013215880,12860,12820,12860,12820,202
|
|
20230908,094500,1010621850,12820,12820,12870,12820,403
|
|
20230908,094400,1005446790,12820,12810,12820,12810,842
|
|
20230908,094300,994657580,12810,12880,12880,12810,1611
|
|
20230908,094200,973987680,12880,12860,12880,12860,104
|
|
20230908,094100,972649140,12860,12900,12900,12860,549
|
|
20230908,094000,965582910,12900,12880,12900,12870,319
|
|
20230908,093900,961471650,12880,12880,12890,12880,78
|
|
20230908,093800,960466900,12900,12900,12900,12890,1068
|
|
20230908,093700,946691710,12890,12910,12910,12890,1718
|
|
20230908,093600,924538910,12910,12920,12990,12910,351
|
|
20230908,093500,919991550,12890,12920,12920,12890,2018
|
|
20230908,093400,893944720,12910,12910,12920,12910,552
|
|
20230908,093300,886818310,12910,12930,12990,12910,2179
|
|
20230908,093200,858621310,12930,12900,12950,12900,410
|
|
20230908,093100,853320070,12910,12960,12960,12900,1402
|
|
20230908,093000,835191970,12950,12990,13000,12950,770
|
|
20230908,092900,825197370,12990,13000,13010,12990,1582
|
|
20230908,092800,804635520,12970,12920,13000,12910,4762
|
|
20230908,092700,742849200,12910,12910,12940,12910,623
|
|
20230908,092600,734805050,12910,12970,12970,12910,237
|
|
20230908,092500,731733020,13000,12930,13000,12910,2022
|
|
20230908,092400,705570270,12920,12970,12970,12920,2116
|
|
20230908,092300,678166940,12970,12970,12970,12970,132
|
|
20230908,092200,676454900,12970,13000,13000,12970,3823
|
|
20230908,092100,626789390,13000,13020,13020,13000,1299
|
|
20230908,092000,609888700,13020,13040,13040,13010,1342
|
|
20230908,091900,592401060,13040,13090,13090,13020,2893
|
|
20230908,091800,554624670,13090,13110,13130,13090,1212
|
|
20230908,091700,538749970,13110,13120,13130,13110,1255
|
|
20230908,091600,522291560,13110,13090,13110,13090,2682
|
|
20230908,091500,487160700,13080,13060,13090,13060,835
|
|
20230908,091400,476239600,13090,13070,13100,13070,2388
|
|
20230908,091300,444991050,13070,13070,13070,13050,1308
|
|
20230908,091200,427899840,13070,13020,13080,13020,1800
|
|
20230908,091100,404422950,13010,13000,13040,13000,1197
|
|
20230908,091000,388828090,13010,13040,13040,12990,1460
|
|
20230908,090900,369842900,13000,13080,13100,13000,1822
|
|
20230908,090800,346036460,13100,13070,13100,13070,1634
|
|
20230908,090700,324658860,13060,13060,13060,13040,1731
|
|
20230908,090600,302065560,13060,12960,13070,12960,2670
|
|
20230908,090500,267297280,12960,12970,12980,12960,2539
|
|
20230908,090400,234370980,12970,12910,12980,12910,4233
|
|
20230908,090300,179632700,12820,12850,12900,12820,5739
|
|
20230908,090200,105853350,12860,12900,12900,12860,1846
|
|
20230908,090100,82078180,12870,12840,12900,12830,3193
|
|
20230908,090000,41027660,12850,12800,12860,12800,3201
|