642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,193900,307429970,13070,13070,13070,13070,211
|
|
20230918,193800,307429970,13070,13070,13070,13070,0
|
|
20230918,193700,307429970,13070,13070,13070,13070,0
|
|
20230918,193600,307429970,13070,13070,13070,13070,0
|
|
20230918,193500,307429970,13070,13070,13070,13070,0
|
|
20230918,193400,307429970,13070,13070,13070,13070,0
|
|
20230918,193300,307429970,13070,13070,13070,13070,0
|
|
20230918,193200,307429970,13070,13070,13070,13070,0
|
|
20230918,193100,307429970,13070,13070,13070,13070,0
|
|
20230918,193000,307429970,13070,13070,13070,13070,0
|
|
20230918,192900,307429970,13070,13070,13070,13070,0
|
|
20230918,192800,307429970,13070,13070,13070,13070,0
|
|
20230918,192700,307429970,13070,13070,13070,13070,0
|
|
20230918,192600,307429970,13070,13070,13070,13070,0
|
|
20230918,192500,307429970,13070,13070,13070,13070,0
|
|
20230918,192400,307429970,13070,13070,13070,13070,0
|
|
20230918,192300,307429970,13070,13070,13070,13070,0
|
|
20230918,192200,307429970,13070,13070,13070,13070,0
|
|
20230918,192100,307429970,13070,13070,13070,13070,0
|
|
20230918,192000,307429970,13070,13070,13070,13070,0
|
|
20230918,191900,307429970,13070,13070,13070,13070,0
|
|
20230918,191800,307429970,13070,13070,13070,13070,0
|
|
20230918,191700,307429970,13070,13070,13070,13070,0
|
|
20230918,191600,307429970,13070,13070,13070,13070,0
|
|
20230918,191500,307429970,13070,13070,13070,13070,0
|
|
20230918,191400,307429970,13070,13070,13070,13070,0
|
|
20230918,191300,307429970,13070,13070,13070,13070,0
|
|
20230918,191200,307429970,13070,13070,13070,13070,0
|
|
20230918,191100,307429970,13070,13070,13070,13070,0
|
|
20230918,191000,307429970,13070,13070,13070,13070,0
|
|
20230918,190900,307429970,13070,13070,13070,13070,211
|
|
20230918,190800,307429970,13070,13070,13070,13070,0
|
|
20230918,190700,307429970,13070,13070,13070,13070,0
|
|
20230918,190600,307429970,13070,13070,13070,13070,0
|
|
20230918,190500,307429970,13070,13070,13070,13070,0
|
|
20230918,190400,307429970,13070,13070,13070,13070,0
|
|
20230918,190300,307429970,13070,13070,13070,13070,0
|
|
20230918,190200,307429970,13070,13070,13070,13070,0
|
|
20230918,190100,307429970,13070,13070,13070,13070,0
|
|
20230918,190000,307429970,13070,13070,13070,13070,0
|
|
20230918,185900,307429970,13070,13070,13070,13070,0
|
|
20230918,185800,307429970,13070,13070,13070,13070,0
|
|
20230918,185700,307429970,13070,13070,13070,13070,0
|
|
20230918,185600,307429970,13070,13070,13070,13070,0
|
|
20230918,185500,307429970,13070,13070,13070,13070,0
|
|
20230918,185400,307429970,13070,13070,13070,13070,0
|
|
20230918,185300,307429970,13070,13070,13070,13070,0
|
|
20230918,185200,307429970,13070,13070,13070,13070,0
|
|
20230918,185100,307429970,13070,13070,13070,13070,0
|
|
20230918,185000,307429970,13070,13070,13070,13070,0
|
|
20230918,184900,307429970,13070,13070,13070,13070,0
|
|
20230918,184800,307429970,13070,13070,13070,13070,0
|
|
20230918,184700,307429970,13070,13070,13070,13070,0
|
|
20230918,184600,307429970,13070,13070,13070,13070,0
|
|
20230918,184500,307429970,13070,13070,13070,13070,0
|
|
20230918,184400,307429970,13070,13070,13070,13070,0
|
|
20230918,184300,307429970,13070,13070,13070,13070,0
|
|
20230918,184200,307429970,13070,13070,13070,13070,0
|
|
20230918,184100,307429970,13070,13070,13070,13070,0
|
|
20230918,184000,307429970,13070,13070,13070,13070,0
|
|
20230918,183900,307429970,13070,13070,13070,13070,211
|
|
20230918,183800,307429970,13070,13070,13070,13070,0
|
|
20230918,183700,307429970,13070,13070,13070,13070,0
|
|
20230918,183600,307429970,13070,13070,13070,13070,0
|
|
20230918,183500,307429970,13070,13070,13070,13070,0
|
|
20230918,183400,307429970,13070,13070,13070,13070,0
|
|
20230918,183300,307429970,13070,13070,13070,13070,0
|
|
20230918,183200,307429970,13070,13070,13070,13070,0
|
|
20230918,183100,307429970,13070,13070,13070,13070,0
|
|
20230918,183000,307429970,13070,13070,13070,13070,0
|
|
20230918,182900,307429970,13070,13070,13070,13070,0
|
|
20230918,182800,307429970,13070,13070,13070,13070,0
|
|
20230918,182700,307429970,13070,13070,13070,13070,0
|
|
20230918,182600,307429970,13070,13070,13070,13070,0
|
|
20230918,182500,307429970,13070,13070,13070,13070,0
|
|
20230918,182400,307429970,13070,13070,13070,13070,0
|
|
20230918,182300,307429970,13070,13070,13070,13070,0
|
|
20230918,182200,307429970,13070,13070,13070,13070,0
|
|
20230918,182100,307429970,13070,13070,13070,13070,0
|
|
20230918,182000,307429970,13070,13070,13070,13070,0
|
|
20230918,181900,307429970,13070,13070,13070,13070,0
|
|
20230918,181800,307429970,13070,13070,13070,13070,0
|
|
20230918,181700,307429970,13070,13070,13070,13070,0
|
|
20230918,181600,307429970,13070,13070,13070,13070,0
|
|
20230918,181500,307429970,13070,13070,13070,13070,0
|
|
20230918,181400,307429970,13070,13070,13070,13070,0
|
|
20230918,181300,307429970,13070,13070,13070,13070,0
|
|
20230918,181200,307429970,13070,13070,13070,13070,0
|
|
20230918,181100,307429970,13070,13070,13070,13070,0
|
|
20230918,181000,307429970,13070,13070,13070,13070,0
|
|
20230918,180900,307429970,13070,13070,13070,13070,211
|
|
20230918,180800,307429970,13070,13070,13070,13070,0
|
|
20230918,180700,307429970,13070,13070,13070,13070,0
|
|
20230918,180600,307429970,13070,13070,13070,13070,0
|
|
20230918,180500,307429970,13070,13070,13070,13070,0
|
|
20230918,180400,307429970,13070,13070,13070,13070,0
|
|
20230918,180300,307429970,13070,13070,13070,13070,0
|
|
20230918,180200,307429970,13070,13070,13070,13070,0
|
|
20230918,180100,307429970,13070,13070,13070,13070,0
|
|
20230918,180000,307429970,13070,13070,13070,13070,0
|
|
20230918,175900,307429970,13070,13070,13070,13070,0
|
|
20230918,175800,307429970,13070,13070,13070,13070,0
|
|
20230918,175700,307429970,13070,13070,13070,13070,0
|
|
20230918,175600,307429970,13070,13070,13070,13070,0
|
|
20230918,175500,307429970,13070,13070,13070,13070,0
|
|
20230918,175400,307429970,13070,13070,13070,13070,0
|
|
20230918,175300,307429970,13070,13070,13070,13070,0
|
|
20230918,175200,307429970,13070,13070,13070,13070,0
|
|
20230918,175100,307429970,13070,13070,13070,13070,0
|
|
20230918,175000,307429970,13070,13070,13070,13070,0
|
|
20230918,174900,307429970,13070,13070,13070,13070,0
|
|
20230918,174800,307429970,13070,13070,13070,13070,0
|
|
20230918,174700,307429970,13070,13070,13070,13070,0
|
|
20230918,174600,307429970,13070,13070,13070,13070,0
|
|
20230918,174500,307429970,13070,13070,13070,13070,0
|
|
20230918,174400,307429970,13070,13070,13070,13070,0
|
|
20230918,174300,307429970,13070,13070,13070,13070,0
|
|
20230918,174200,307429970,13070,13070,13070,13070,0
|
|
20230918,174100,307429970,13070,13070,13070,13070,0
|
|
20230918,174000,307429970,13070,13070,13070,13070,0
|
|
20230918,173900,307429970,13070,13070,13070,13070,211
|
|
20230918,173800,307429970,13070,13070,13070,13070,0
|
|
20230918,173700,307429970,13070,13070,13070,13070,0
|
|
20230918,173600,307429970,13070,13070,13070,13070,0
|
|
20230918,173500,307429970,13070,13070,13070,13070,0
|
|
20230918,173400,307429970,13070,13070,13070,13070,0
|
|
20230918,173300,307429970,13070,13070,13070,13070,0
|
|
20230918,173200,307429970,13070,13070,13070,13070,0
|
|
20230918,173100,307429970,13070,13070,13070,13070,0
|
|
20230918,173000,307429970,13070,13070,13070,13070,0
|
|
20230918,172900,307429970,13070,13070,13070,13070,0
|
|
20230918,172800,307429970,13070,13070,13070,13070,0
|
|
20230918,172700,307429970,13070,13070,13070,13070,0
|
|
20230918,172600,307429970,13070,13070,13070,13070,0
|
|
20230918,172500,307429970,13070,13070,13070,13070,0
|
|
20230918,172400,307429970,13070,13070,13070,13070,0
|
|
20230918,172300,307429970,13070,13070,13070,13070,0
|
|
20230918,172200,307429970,13070,13070,13070,13070,0
|
|
20230918,172100,307429970,13070,13070,13070,13070,0
|
|
20230918,172000,307429970,13070,13070,13070,13070,0
|
|
20230918,171900,307429970,13070,13070,13070,13070,0
|
|
20230918,171800,307429970,13070,13070,13070,13070,0
|
|
20230918,171700,307429970,13070,13070,13070,13070,0
|
|
20230918,171600,307429970,13070,13070,13070,13070,0
|
|
20230918,171500,307429970,13070,13070,13070,13070,0
|
|
20230918,171400,307429970,13070,13070,13070,13070,0
|
|
20230918,171300,307429970,13070,13070,13070,13070,0
|
|
20230918,171200,307429970,13070,13070,13070,13070,0
|
|
20230918,171100,307429970,13070,13070,13070,13070,0
|
|
20230918,171000,307429970,13070,13070,13070,13070,0
|
|
20230918,170900,307429970,13070,13070,13070,13070,211
|
|
20230918,170800,307429970,13070,13070,13070,13070,0
|
|
20230918,170700,307429970,13070,13070,13070,13070,0
|
|
20230918,170600,307429970,13070,13070,13070,13070,0
|
|
20230918,170500,307429970,13070,13070,13070,13070,0
|
|
20230918,170400,307429970,13070,13070,13070,13070,0
|
|
20230918,170300,307429970,13070,13070,13070,13070,0
|
|
20230918,170200,307429970,13070,13070,13070,13070,0
|
|
20230918,170100,307429970,13070,13070,13070,13070,0
|
|
20230918,170000,307429970,13070,13070,13070,13070,0
|
|
20230918,165900,307429970,13070,13070,13070,13070,0
|
|
20230918,165800,307429970,13070,13070,13070,13070,0
|
|
20230918,165700,307429970,13070,13070,13070,13070,0
|
|
20230918,165600,307429970,13070,13070,13070,13070,0
|
|
20230918,165500,307429970,13070,13070,13070,13070,0
|
|
20230918,165400,307429970,13070,13070,13070,13070,0
|
|
20230918,165300,307429970,13070,13070,13070,13070,0
|
|
20230918,165200,307429970,13070,13070,13070,13070,0
|
|
20230918,165100,307429970,13070,13070,13070,13070,0
|
|
20230918,165000,307429970,13070,13070,13070,13070,0
|
|
20230918,164900,307429970,13070,13070,13070,13070,0
|
|
20230918,164800,307429970,13070,13070,13070,13070,0
|
|
20230918,164700,307429970,13070,13070,13070,13070,0
|
|
20230918,164600,307429970,13070,13070,13070,13070,0
|
|
20230918,164500,307429970,13070,13070,13070,13070,0
|
|
20230918,164400,307429970,13070,13070,13070,13070,0
|
|
20230918,164300,307429970,13070,13070,13070,13070,0
|
|
20230918,164200,307429970,13070,13070,13070,13070,0
|
|
20230918,164100,307429970,13070,13070,13070,13070,0
|
|
20230918,164000,307429970,13070,13070,13070,13070,0
|
|
20230918,163900,307429970,13070,13070,13070,13070,211
|
|
20230918,163800,307429970,13070,13070,13070,13070,0
|
|
20230918,163700,307429970,13070,13070,13070,13070,0
|
|
20230918,163600,307429970,13070,13070,13070,13070,0
|
|
20230918,163500,307429970,13070,13070,13070,13070,0
|
|
20230918,163400,307429970,13070,13070,13070,13070,0
|
|
20230918,163300,307429970,13070,13070,13070,13070,0
|
|
20230918,163200,307429970,13070,13070,13070,13070,0
|
|
20230918,163100,307429970,13070,13070,13070,13070,0
|
|
20230918,163000,307429970,13070,13070,13070,13070,0
|
|
20230918,162900,307429970,13070,13070,13070,13070,0
|
|
20230918,162800,307429970,13070,13070,13070,13070,0
|
|
20230918,162700,307429970,13070,13070,13070,13070,0
|
|
20230918,162600,307429970,13070,13070,13070,13070,0
|
|
20230918,162500,307429970,13070,13070,13070,13070,0
|
|
20230918,162400,307429970,13070,13070,13070,13070,0
|
|
20230918,162300,307429970,13070,13070,13070,13070,0
|
|
20230918,162200,307429970,13070,13070,13070,13070,0
|
|
20230918,162100,307429970,13070,13070,13070,13070,0
|
|
20230918,162000,307429970,13070,13070,13070,13070,0
|
|
20230918,161900,307429970,13070,13070,13070,13070,0
|
|
20230918,161800,307429970,13070,13070,13070,13070,0
|
|
20230918,161700,307429970,13070,13070,13070,13070,0
|
|
20230918,161600,307429970,13070,13070,13070,13070,0
|
|
20230918,161500,307429970,13070,13070,13070,13070,0
|
|
20230918,161400,307429970,13070,13070,13070,13070,0
|
|
20230918,161300,307429970,13070,13070,13070,13070,0
|
|
20230918,161200,307429970,13070,13070,13070,13070,0
|
|
20230918,161100,307429970,13070,13070,13070,13070,0
|
|
20230918,161000,307429970,13070,13070,13070,13070,0
|
|
20230918,160900,307429970,13070,13070,13070,13070,211
|
|
20230918,160800,307429970,13070,13070,13070,13070,0
|
|
20230918,160700,307429970,13070,13070,13070,13070,0
|
|
20230918,160600,307429970,13070,13070,13070,13070,0
|
|
20230918,160500,307429970,13070,13070,13070,13070,0
|
|
20230918,160400,307429970,13070,13070,13070,13070,0
|
|
20230918,160300,307429970,13070,13070,13070,13070,0
|
|
20230918,160200,307429970,13070,13070,13070,13070,0
|
|
20230918,160100,307429970,13070,13070,13070,13070,0
|
|
20230918,160000,307429970,13070,13070,13070,13070,0
|
|
20230918,155900,307429970,13070,13070,13070,13070,0
|
|
20230918,155800,307429970,13070,13070,13070,13070,0
|
|
20230918,155700,307429970,13070,13070,13070,13070,0
|
|
20230918,155600,307429970,13070,13070,13070,13070,0
|
|
20230918,155500,307429970,13070,13070,13070,13070,0
|
|
20230918,155400,307429970,13070,13070,13070,13070,0
|
|
20230918,155300,307429970,13070,13070,13070,13070,0
|
|
20230918,155200,307429970,13070,13070,13070,13070,0
|
|
20230918,155100,307429970,13070,13070,13070,13070,0
|
|
20230918,155000,307429970,13070,13070,13070,13070,0
|
|
20230918,154900,307429970,13070,13070,13070,13070,0
|
|
20230918,154800,307429970,13070,13070,13070,13070,0
|
|
20230918,154700,307429970,13070,13070,13070,13070,0
|
|
20230918,154600,307429970,13070,13070,13070,13070,0
|
|
20230918,154500,307429970,13070,13070,13070,13070,0
|
|
20230918,154400,307429970,13070,13070,13070,13070,0
|
|
20230918,154300,307429970,13070,13070,13070,13070,0
|
|
20230918,154200,307429970,13070,13070,13070,13070,0
|
|
20230918,154100,307429970,13070,13070,13070,13070,0
|
|
20230918,154000,307429970,13070,13070,13070,13070,0
|
|
20230918,153900,307429970,13070,13070,13070,13070,211
|
|
20230918,153800,307429970,13070,13070,13070,13070,0
|
|
20230918,153700,307429970,13070,13070,13070,13070,0
|
|
20230918,153600,307429970,13070,13070,13070,13070,0
|
|
20230918,153500,307429970,13070,13070,13070,13070,0
|
|
20230918,153400,307429970,13070,13070,13070,13070,0
|
|
20230918,153300,307429970,13070,13070,13070,13070,0
|
|
20230918,153200,307429970,13070,13070,13070,13070,0
|
|
20230918,153100,307429970,13070,13070,13070,13070,0
|
|
20230918,153000,307429970,13070,13070,13070,13070,211
|
|
20230918,152900,304672200,12930,12930,12930,12930,0
|
|
20230918,152800,304672200,12930,12930,12930,12930,0
|
|
20230918,152700,304672200,12930,12930,12930,12930,0
|
|
20230918,152600,304672200,12930,12930,12930,12930,0
|
|
20230918,152500,304672200,12930,12930,12930,12930,0
|
|
20230918,152400,304672200,12930,12930,12930,12930,0
|
|
20230918,152300,304672200,12930,12930,12930,12930,0
|
|
20230918,152200,304672200,12930,12930,12930,12930,0
|
|
20230918,152100,304672200,12930,12930,12930,12930,0
|
|
20230918,152000,304672200,12930,12930,12930,12930,0
|
|
20230918,151900,304672200,12930,12970,12970,12930,822
|
|
20230918,151800,294032820,12970,13020,13020,12970,27
|
|
20230918,151700,293681480,13040,13040,13040,13040,9
|
|
20230918,151600,293564120,13040,13040,13040,13040,0
|
|
20230918,151500,293564120,13040,13040,13040,13040,0
|
|
20230918,151400,293564120,13040,13040,13040,13040,3
|
|
20230918,151300,293525000,13040,13040,13040,13040,4
|
|
20230918,151200,293472840,13030,13100,13100,13030,111
|
|
20230918,151100,292021940,13090,13060,13090,13060,1911
|
|
20230918,151000,267007010,13070,13070,13070,13070,2
|
|
20230918,150900,266980870,13010,13010,13010,13010,2
|
|
20230918,150800,266954850,12990,12970,12990,12970,293
|
|
20230918,150700,263149740,12970,12960,12980,12960,298
|
|
20230918,150600,259287550,12960,12960,12960,12960,152
|
|
20230918,150500,257317630,12950,12960,12960,12950,8
|
|
20230918,150400,257214000,12960,12960,12960,12960,2
|
|
20230918,150300,257188080,12960,12960,12960,12960,3
|
|
20230918,150200,257149200,12940,12950,12950,12940,104
|
|
20230918,150100,255802730,12960,12950,12960,12950,3
|
|
20230918,150000,255763860,12960,12960,12960,12950,6
|
|
20230918,145900,255686110,12950,12960,12960,12950,179
|
|
20230918,145800,253366440,12950,12950,12960,12950,11
|
|
20230918,145700,253223960,12950,12950,12960,12950,9
|
|
20230918,145600,253107390,12960,12950,12960,12950,38
|
|
20230918,145500,252615270,12960,12960,12960,12950,12
|
|
20230918,145400,252459830,12950,12950,12960,12950,111
|
|
20230918,145300,251022350,12950,12950,12960,12950,12
|
|
20230918,145200,250866900,12960,12960,12960,12950,7
|
|
20230918,145100,250776220,12950,12950,12960,12950,10
|
|
20230918,145000,250646700,12950,12950,12960,12950,10
|
|
20230918,144900,250517180,12960,12960,12960,12950,19
|
|
20230918,144800,250271080,12950,12960,12960,12950,8
|
|
20230918,144700,250167460,12950,12940,12950,12940,18
|
|
20230918,144600,249934460,12940,12940,12950,12940,13
|
|
20230918,144500,249766210,12950,12950,12950,12940,15
|
|
20230918,144400,249572060,12940,12960,12960,12940,8
|
|
20230918,144300,249468500,12950,12950,12960,12950,79
|
|
20230918,144200,248444760,12950,12960,12970,12950,82
|
|
20230918,144100,247381300,12960,12950,12960,12950,8
|
|
20230918,144000,247277660,12950,12940,12950,12940,8
|
|
20230918,143900,247174100,12950,12950,12950,12940,15
|
|
20230918,143800,246979900,12940,12950,12950,12940,9
|
|
20230918,143700,246863410,12950,12940,12950,12940,9
|
|
20230918,143600,246746920,12950,12940,12950,12940,8
|
|
20230918,143500,246643380,12950,12950,12950,12950,5
|
|
20230918,143400,246578630,12940,12940,12940,12940,9
|
|
20230918,143300,246462170,12950,12950,12950,12950,5
|
|
20230918,143200,246397420,12960,12950,12960,12940,15
|
|
20230918,143100,246203190,12940,12960,12960,12940,141
|
|
20230918,143000,244377210,12960,12980,12980,12960,75
|
|
20230918,142900,243403740,12980,12980,12990,12980,10
|
|
20230918,142800,243273920,12980,12970,12980,12970,7
|
|
20230918,142700,243183090,12970,12960,12970,12960,8
|
|
20230918,142600,243079370,12950,12960,12960,12950,8
|
|
20230918,142500,242975730,12950,12960,12960,12950,9
|
|
20230918,142400,242859160,12960,12950,12960,12950,7
|
|
20230918,142300,242768480,12950,12950,12950,12950,8
|
|
20230918,142200,242664880,12940,12950,12950,12940,8
|
|
20230918,142100,242561320,12940,12950,12950,12940,25
|
|
20230918,142000,242237760,12950,12950,12960,12950,8
|
|
20230918,141900,242134140,12960,12950,12960,12950,8
|
|
20230918,141800,242030500,12960,12960,12990,12960,25
|
|
20230918,141700,241705990,12990,12940,12990,12940,79
|
|
20230918,141600,240680180,12990,12950,12990,12940,367
|
|
20230918,141500,235920770,12960,12960,12960,12950,17
|
|
20230918,141400,235700530,12950,12950,12960,12950,9
|
|
20230918,141300,235583960,12950,12960,12960,12950,7
|
|
20230918,141200,235493280,12950,12950,12960,12950,10
|
|
20230918,141100,235363760,12950,12950,12960,12950,21
|
|
20230918,141000,235091780,12950,12960,12960,12950,11
|
|
20230918,140900,234949290,12950,12960,12960,12950,10
|
|
20230918,140800,234819770,12960,12960,12960,12950,122
|
|
20230918,140700,233238700,12950,12970,12970,12950,8
|
|
20230918,140600,233135020,12970,12920,12970,12920,160
|
|
20230918,140500,231059970,12930,12920,12930,12920,216
|
|
20230918,140400,228267130,12930,12930,12930,12920,11
|
|
20230918,140300,228124960,12920,12940,12940,12920,10
|
|
20230918,140200,227995680,12930,12930,12940,12930,12
|
|
20230918,140100,227840490,12940,12950,12950,12940,7
|
|
20230918,140000,227749860,12960,12960,12960,12960,83
|
|
20230918,135900,226674180,12940,12940,12940,12940,7
|
|
20230918,135800,226583600,12930,12930,12970,12930,25
|
|
20230918,135700,226259670,12910,12900,12970,12900,630
|
|
20230918,135600,218112450,12910,12930,12930,12890,9
|
|
20230918,135500,217996280,12900,12890,12900,12890,143
|
|
20230918,135400,216151650,12900,12890,12900,12890,9
|
|
20230918,135300,216035630,12900,12890,12900,12890,6
|
|
20230918,135200,215958270,12890,12890,12890,12890,33
|
|
20230918,135100,215532900,12890,12890,12890,12890,7
|
|
20230918,135000,215442670,12890,12900,12900,12890,60
|
|
20230918,134900,214668750,12900,12900,12900,12900,8
|
|
20230918,134800,214565550,12900,12910,12910,12900,10
|
|
20230918,134700,214436530,12900,12900,12900,12900,8
|
|
20230918,134600,214333330,12900,12900,12900,12900,8
|
|
20230918,134500,214230130,12900,12910,12910,12900,12
|
|
20230918,134400,214075290,12900,12900,12900,12900,7
|
|
20230918,134300,213984990,12910,12900,12910,12900,14
|
|
20230918,134200,213804330,12900,12900,12900,12900,8
|
|
20230918,134100,213701130,12900,12890,12900,12890,107
|
|
20230918,134000,212321360,12890,12900,12900,12890,182
|
|
20230918,133900,209973600,12900,12900,12900,12900,164
|
|
20230918,133800,207858000,12900,12910,12910,12900,132
|
|
20230918,133700,206155190,12920,12900,12930,12900,13
|
|
20230918,133600,205987230,12900,12900,12900,12900,8
|
|
20230918,133500,205884030,12900,12900,12900,12900,8
|
|
20230918,133400,205780830,12900,12900,12900,12900,7
|
|
20230918,133300,205690530,12900,12900,12900,12900,4
|
|
20230918,133200,205638930,12900,12930,12930,12900,825
|
|
20230918,133100,194971920,12900,12920,12930,12900,633
|
|
20230918,133000,186788010,12920,12930,12930,12920,30
|
|
20230918,132900,186400370,12910,12910,12910,12910,107
|
|
20230918,132800,185019000,12900,12900,12900,12900,8
|
|
20230918,132700,184915800,12900,12900,12900,12900,8
|
|
20230918,132600,184812600,12900,12900,12900,12900,7
|
|
20230918,132500,184722300,12900,12900,12910,12900,23
|
|
20230918,132400,184425450,12900,12900,12900,12900,8
|
|
20230918,132300,184322250,12900,12900,12900,12900,7
|
|
20230918,132200,184231950,12900,12900,12900,12900,8
|
|
20230918,132100,184128750,12900,12910,12910,12900,15
|
|
20230918,132000,183935180,12900,12900,12900,12900,24
|
|
20230918,131900,183625580,12910,12900,12910,12900,8
|
|
20230918,131800,183522370,12910,12910,12910,12900,35
|
|
20230918,131700,183070700,12910,12920,12920,12910,93
|
|
20230918,131600,181869150,12930,12930,12930,12930,0
|
|
20230918,131500,181869150,12930,12930,12930,12930,0
|
|
20230918,131400,181869150,12930,12930,12930,12930,0
|
|
20230918,131300,181869150,12930,12930,12930,12930,0
|
|
20230918,131200,181869150,12930,12930,12930,12930,0
|
|
20230918,131100,181869150,12930,12930,12930,12930,0
|
|
20230918,131000,181869150,12930,12930,12930,12930,0
|
|
20230918,130900,181869150,12930,12930,12930,12930,0
|
|
20230918,130800,181869150,12930,12930,12930,12930,0
|
|
20230918,130700,181869150,12930,12930,12930,12930,0
|
|
20230918,130600,181869150,12930,12930,12930,12930,16
|
|
20230918,130500,181662270,12930,12930,12930,12930,0
|
|
20230918,130400,181662270,12930,12930,12930,12930,0
|
|
20230918,130300,181662270,12930,12930,12930,12930,0
|
|
20230918,130200,181662270,12930,12930,12930,12930,0
|
|
20230918,130100,181662270,12930,12930,12930,12930,0
|
|
20230918,130000,181662270,12930,12930,12930,12930,8
|
|
20230918,125900,181558830,12910,12910,12910,12910,0
|
|
20230918,125800,181558830,12910,12910,12910,12910,0
|
|
20230918,125700,181558830,12910,12910,12910,12910,0
|
|
20230918,125600,181558830,12910,12910,12910,12910,0
|
|
20230918,125500,181558830,12910,12910,12910,12910,4
|
|
20230918,125400,181507190,12910,12910,12910,12910,109
|
|
20230918,125300,180100000,12870,12900,12900,12870,578
|
|
20230918,125200,172654660,12900,12900,12900,12900,0
|
|
20230918,125100,172654660,12900,12900,12900,12900,0
|
|
20230918,125000,172654660,12900,12900,12900,12900,1
|
|
20230918,124900,172641760,12900,12900,12900,12900,0
|
|
20230918,124800,172641760,12900,12900,12900,12900,0
|
|
20230918,124700,172641760,12900,12900,12900,12900,0
|
|
20230918,124600,172641760,12900,12900,12900,12900,0
|
|
20230918,124500,172641760,12900,12900,12900,12900,0
|
|
20230918,124400,172641760,12900,12900,12900,12900,51
|
|
20230918,124300,171983860,12920,12920,12920,12920,0
|
|
20230918,124200,171983860,12920,12920,12920,12920,16
|
|
20230918,124100,171777140,12920,12920,12920,12920,306
|
|
20230918,124000,167823620,12920,12920,12920,12920,17
|
|
20230918,123900,167603980,12930,12930,12930,12930,0
|
|
20230918,123800,167603980,12930,12930,12930,12930,97
|
|
20230918,123700,166349770,12930,12930,12930,12930,0
|
|
20230918,123600,166349770,12930,12930,12930,12930,0
|
|
20230918,123500,166349770,12930,12930,12930,12930,1
|
|
20230918,123400,166336840,12930,12930,12930,12930,0
|
|
20230918,123300,166336840,12930,12930,12930,12930,81
|
|
20230918,123200,165289510,12940,12940,12940,12940,0
|
|
20230918,123100,165289510,12940,12950,12950,12940,88
|
|
20230918,123000,164150010,12950,12950,12950,12950,21
|
|
20230918,122900,163878060,12950,12950,12950,12950,0
|
|
20230918,122800,163878060,12950,12950,12950,12950,0
|
|
20230918,122700,163878060,12950,12950,12950,12950,116
|
|
20230918,122600,162375860,12950,12950,12950,12950,0
|
|
20230918,122500,162375860,12950,12950,12950,12950,0
|
|
20230918,122400,162375860,12950,12950,12950,12950,0
|
|
20230918,122300,162375860,12950,12950,12950,12950,0
|
|
20230918,122200,162375860,12950,12950,12950,12950,0
|
|
20230918,122100,162375860,12950,12950,12950,12950,0
|
|
20230918,122000,162375860,12950,12950,12950,12950,0
|
|
20230918,121900,162375860,12950,12950,12950,12950,0
|
|
20230918,121800,162375860,12950,12950,12950,12950,56
|
|
20230918,121700,161650660,12950,12950,12950,12950,1
|
|
20230918,121600,161637710,12950,12950,12950,12950,0
|
|
20230918,121500,161637710,12950,12950,12950,12950,0
|
|
20230918,121400,161637710,12950,12950,12950,12950,90
|
|
20230918,121300,160472210,12930,12930,12930,12930,0
|
|
20230918,121200,160472210,12930,12930,12930,12930,0
|
|
20230918,121100,160472210,12930,12930,12930,12930,2
|
|
20230918,121000,160446350,12930,12930,12930,12930,0
|
|
20230918,120900,160446350,12930,12950,12950,12930,117
|
|
20230918,120800,158932470,12950,12950,12950,12950,0
|
|
20230918,120700,158932470,12950,12950,12950,12950,0
|
|
20230918,120600,158932470,12950,12950,12950,12950,17
|
|
20230918,120500,158712320,12930,12930,12930,12930,0
|
|
20230918,120400,158712320,12930,12930,12930,12930,1
|
|
20230918,120300,158699390,12930,12930,12930,12930,2
|
|
20230918,120200,158673530,12930,12970,12970,12930,56
|
|
20230918,120100,157947300,12970,12970,12970,12970,0
|
|
20230918,120000,157947300,12970,12970,12970,12970,1
|
|
20230918,115900,157934330,12920,12920,12920,12920,0
|
|
20230918,115800,157934330,12920,12920,12920,12920,0
|
|
20230918,115700,157934330,12920,12920,12920,12920,0
|
|
20230918,115600,157934330,12920,12920,12920,12920,0
|
|
20230918,115500,157934330,12920,12920,12920,12920,1
|
|
20230918,115400,157921410,12970,12970,12970,12970,5
|
|
20230918,115300,157856560,12970,12970,12970,12970,0
|
|
20230918,115200,157856560,12970,12970,12970,12970,30
|
|
20230918,115100,157467460,12960,12960,12960,12960,0
|
|
20230918,115000,157467460,12960,12960,12960,12960,0
|
|
20230918,114900,157467460,12960,12960,12960,12960,146
|
|
20230918,114800,155575300,12960,12960,12960,12960,50
|
|
20230918,114700,154927300,12900,12900,12900,12900,0
|
|
20230918,114600,154927300,12900,12900,12900,12900,0
|
|
20230918,114500,154927300,12900,12900,12900,12900,0
|
|
20230918,114400,154927300,12900,12900,12900,12900,0
|
|
20230918,114300,154927300,12900,12900,12900,12900,0
|
|
20230918,114200,154927300,12900,12900,12900,12900,0
|
|
20230918,114100,154927300,12900,12900,12900,12900,0
|
|
20230918,114000,154927300,12900,12890,12900,12890,599
|
|
20230918,113900,147200570,12900,12900,12900,12900,132
|
|
20230918,113800,145497770,12950,12950,12950,12950,9
|
|
20230918,113700,145381220,12900,12900,12900,12900,0
|
|
20230918,113600,145381220,12900,12900,12900,12900,0
|
|
20230918,113500,145381220,12900,12900,12900,12900,0
|
|
20230918,113400,145381220,12900,12950,12950,12900,5
|
|
20230918,113300,145316620,12950,12950,12950,12950,0
|
|
20230918,113200,145316620,12950,12950,12950,12950,0
|
|
20230918,113100,145316620,12950,12950,12950,12950,0
|
|
20230918,113000,145316620,12950,12950,12950,12950,0
|
|
20230918,112900,145316620,12950,12950,12950,12950,0
|
|
20230918,112800,145316620,12950,12950,12950,12950,0
|
|
20230918,112700,145316620,12950,12950,12950,12950,0
|
|
20230918,112600,145316620,12950,12950,12950,12950,120
|
|
20230918,112500,143762620,12900,12900,12900,12900,300
|
|
20230918,112400,139892620,12900,12900,12900,12900,0
|
|
20230918,112300,139892620,12900,12900,12900,12900,0
|
|
20230918,112200,139892620,12900,12900,12900,12900,0
|
|
20230918,112100,139892620,12900,12900,12900,12900,0
|
|
20230918,112000,139892620,12900,12900,12900,12900,0
|
|
20230918,111900,139892620,12900,12900,12900,12900,0
|
|
20230918,111800,139892620,12900,12900,12900,12900,0
|
|
20230918,111700,139892620,12900,12980,12980,12900,54
|
|
20230918,111600,139194950,12980,12980,12980,12980,0
|
|
20230918,111500,139194950,12980,12980,12980,12980,0
|
|
20230918,111400,139194950,12980,12980,12980,12980,0
|
|
20230918,111300,139194950,12980,12980,12980,12980,0
|
|
20230918,111200,139194950,12980,12980,12980,12980,0
|
|
20230918,111100,139194950,12980,12980,12980,12980,42
|
|
20230918,111000,138649790,12980,12980,12980,12980,1
|
|
20230918,110900,138636810,12980,12990,12990,12980,120
|
|
20230918,110800,137079110,12990,12950,12990,12950,16
|
|
20230918,110700,136871500,12890,12890,12890,12890,10
|
|
20230918,110600,136742600,12890,12890,12890,12890,0
|
|
20230918,110500,136742600,12890,12890,12890,12890,78
|
|
20230918,110400,135737180,12890,12890,12890,12890,0
|
|
20230918,110300,135737180,12890,12890,12890,12890,0
|
|
20230918,110200,135737180,12890,12890,12890,12890,0
|
|
20230918,110100,135737180,12890,12890,12890,12890,4
|
|
20230918,110000,135685620,12890,12890,12890,12890,0
|
|
20230918,105900,135685620,12890,12900,12900,12890,247
|
|
20230918,105800,132500790,12900,12880,12900,12880,5
|
|
20230918,105700,132436370,12880,12880,12880,12880,18
|
|
20230918,105600,132204530,12880,12880,12880,12880,7
|
|
20230918,105500,132114370,12880,12880,12880,12880,8
|
|
20230918,105400,132011330,12880,12890,12890,12880,516
|
|
20230918,105300,125360280,12890,12890,12890,12890,10
|
|
20230918,105200,125231380,12890,12890,12890,12890,7
|
|
20230918,105100,125141150,12890,12890,12890,12890,8
|
|
20230918,105000,125038030,12890,12890,12890,12890,26
|
|
20230918,104900,124702890,12890,12890,12890,12890,8
|
|
20230918,104800,124599770,12890,12890,12900,12890,27
|
|
20230918,104700,124251540,12890,12890,12890,12890,4
|
|
20230918,104600,124199980,12890,12890,12890,12890,8
|
|
20230918,104500,124096860,12890,12900,12900,12890,31
|
|
20230918,104400,123697040,12890,12890,12890,12890,7
|
|
20230918,104300,123606810,12890,12890,12890,12890,27
|
|
20230918,104200,123258780,12890,12900,12900,12890,144
|
|
20230918,104100,121401220,12900,12900,12900,12900,8
|
|
20230918,104000,121298020,12900,12900,12900,12900,7
|
|
20230918,103900,121207720,12900,12910,12910,12900,17
|
|
20230918,103800,120988290,12910,12910,12970,12910,85
|
|
20230918,103700,119889320,12910,12920,12920,12910,8
|
|
20230918,103600,119786000,12930,12920,12930,12920,13
|
|
20230918,103500,119617940,12920,12910,12920,12910,28
|
|
20230918,103400,119256420,12910,12910,12910,12910,8
|
|
20230918,103300,119153140,12910,12910,12910,12910,8
|
|
20230918,103200,119049860,12910,12910,12910,12910,3
|
|
20230918,103100,119011130,12910,12910,12910,12910,8
|
|
20230918,103000,118907850,13000,12920,13000,12910,19
|
|
20230918,102900,118662220,12910,12910,12920,12910,9
|
|
20230918,102800,118546020,12910,12920,12920,12910,13
|
|
20230918,102700,118378090,12910,12920,12920,12900,17
|
|
20230918,102600,118158590,12900,12900,12900,12900,8
|
|
20230918,102500,118055390,12900,12900,12900,12900,8
|
|
20230918,102400,117952190,12900,12900,12900,12900,3
|
|
20230918,102300,117913490,12900,12900,12900,12900,8
|
|
20230918,102200,117810290,12900,12900,12900,12900,8
|
|
20230918,102100,117707090,12900,12900,12900,12900,4
|
|
20230918,102000,117655490,12900,12960,12960,12900,8
|
|
20230918,101900,117552230,12900,12900,12900,12900,8
|
|
20230918,101800,117449030,12900,12900,12900,12900,8
|
|
20230918,101700,117345830,12900,12900,12900,12900,4
|
|
20230918,101600,117294230,12900,12900,12900,12900,7
|
|
20230918,101500,117203930,12900,12900,12900,12900,9
|
|
20230918,101400,117087830,12900,12890,13000,12890,58
|
|
20230918,101300,116334670,12890,12890,12890,12890,4
|
|
20230918,101200,116283110,12890,12900,12900,12890,253
|
|
20230918,101100,113019520,12900,12990,12990,12890,378
|
|
20230918,101000,108141290,12900,12900,12900,12900,4
|
|
20230918,100900,108089690,12900,12900,12900,12900,8
|
|
20230918,100800,107986490,12900,12890,12900,12890,10
|
|
20230918,100700,107857520,12890,12890,12890,12890,8
|
|
20230918,100600,107754400,12900,12900,12910,12900,259
|
|
20230918,100500,104413190,12900,12900,12910,12900,57
|
|
20230918,100400,103677400,12900,12900,12900,12900,7
|
|
20230918,100300,103587100,12900,12900,12900,12900,8
|
|
20230918,100200,103483900,12900,12900,12900,12900,4
|
|
20230918,100100,103432300,12900,12890,12900,12890,8
|
|
20230918,100000,103329140,12890,12890,12890,12890,8
|
|
20230918,095900,103226020,12890,12890,12890,12890,56
|
|
20230918,095800,102504180,12890,12890,12890,12890,4
|
|
20230918,095700,102452620,12880,12880,12880,12880,8
|
|
20230918,095600,102349580,12880,12880,12880,12880,8
|
|
20230918,095500,102246540,12880,12890,12890,12880,168
|
|
20230918,095400,100081050,12880,12880,12880,12880,8
|
|
20230918,095300,99978010,12880,12870,12880,12870,8
|
|
20230918,095200,99875010,12870,12870,12870,12870,8
|
|
20230918,095100,99772050,12870,12870,12870,12870,3
|
|
20230918,095000,99733440,12870,12900,12900,12870,9
|
|
20230918,094900,99617520,12900,12900,12910,12900,32
|
|
20230918,094800,99204600,12900,12910,12910,12900,8
|
|
20230918,094700,99101390,12910,12910,12910,12910,7
|
|
20230918,094600,99011020,12910,12920,12920,12910,84
|
|
20230918,094500,97925820,12920,12930,13030,12920,247
|
|
20230918,094400,94732370,12930,12930,13030,12930,10
|
|
20230918,094300,94602970,12930,12930,12930,12930,16
|
|
20230918,094200,94396090,13060,12880,13090,12880,709
|
|
20230918,094100,85192260,12880,12880,12880,12880,59
|
|
20230918,094000,84432340,12880,12880,12880,12880,4
|
|
20230918,093900,84380820,12890,12910,12910,12880,222
|
|
20230918,093800,81517810,12940,12910,12940,12910,9
|
|
20230918,093700,81401590,12930,12910,12930,12910,53
|
|
20230918,093600,80716660,12910,12910,12910,12910,4
|
|
20230918,093500,80665020,12910,12910,12930,12910,42
|
|
20230918,093400,80122440,12910,12940,12950,12910,29
|
|
20230918,093300,79747370,12930,12940,12940,12930,187
|
|
20230918,093200,77329370,12950,12940,12950,12940,34
|
|
20230918,093100,76889110,12940,12950,12950,12940,7
|
|
20230918,093000,76798520,12950,12940,12980,12940,110
|
|
20230918,092900,75371620,12930,12930,12930,12930,4
|
|
20230918,092800,75319900,12930,12940,12990,12930,10
|
|
20230918,092700,75190440,12930,13070,13080,12910,108
|
|
20230918,092600,73779910,13090,13000,13090,12900,852
|
|
20230918,092500,62640280,12890,12890,12890,12890,6
|
|
20230918,092400,62562940,12890,12870,12890,12870,116
|
|
20230918,092300,61067780,12870,12950,12950,12870,424
|
|
20230918,092200,55590410,12930,12870,12930,12870,31
|
|
20230918,092100,55190750,12870,12870,12870,12870,5
|
|
20230918,092000,55126400,12870,12870,12870,12870,8
|
|
20230918,091900,55023440,12870,12860,12900,12860,138
|
|
20230918,091800,53243480,12860,12850,12860,12850,15
|
|
20230918,091700,53050620,12850,12840,12850,12840,6
|
|
20230918,091600,52973570,12840,12980,12980,12840,68
|
|
20230918,091500,52100170,12980,12980,12980,12830,164
|
|
20230918,091400,49975500,12840,12820,12840,12820,163
|
|
20230918,091300,47885810,12820,12820,12830,12820,318
|
|
20230918,091200,43809040,12820,12810,12820,12810,104
|
|
20230918,091100,42476250,12810,12810,12840,12810,247
|
|
20230918,091000,39310300,12810,12850,12900,12810,396
|
|
20230918,090900,34222190,12870,12950,12950,12870,1094
|
|
20230918,090800,20072020,12960,13010,13010,12940,406
|
|
20230918,090700,14798470,13010,13010,13040,13010,257
|
|
20230918,090600,11454870,13010,13050,13050,13010,88
|
|
20230918,090500,10306830,13010,13040,13060,13010,126
|
|
20230918,090400,8665970,13050,13070,13100,13050,280
|
|
20230918,090300,5005160,12990,13060,13070,12990,20
|
|
20230918,090200,4743950,12990,13000,13000,12990,6
|
|
20230918,090100,4665990,13070,13070,13070,13070,0
|
|
20230918,090000,4665990,13070,13070,13070,13070,357
|