643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194000,7970136660,17930,17930,17930,17930,6328
|
|
20230908,193900,7970136660,17930,17930,17930,17930,0
|
|
20230908,193800,7970136660,17930,17930,17930,17930,0
|
|
20230908,193700,7970136660,17930,17930,17930,17930,0
|
|
20230908,193600,7970136660,17930,17930,17930,17930,0
|
|
20230908,193500,7970136660,17930,17930,17930,17930,0
|
|
20230908,193400,7970136660,17930,17930,17930,17930,0
|
|
20230908,193300,7970136660,17930,17930,17930,17930,0
|
|
20230908,193200,7970136660,17930,17930,17930,17930,0
|
|
20230908,193100,7970136660,17930,17930,17930,17930,0
|
|
20230908,193000,7970136660,17930,17930,17930,17930,0
|
|
20230908,192900,7970136660,17930,17930,17930,17930,0
|
|
20230908,192800,7970136660,17930,17930,17930,17930,0
|
|
20230908,192700,7970136660,17930,17930,17930,17930,0
|
|
20230908,192600,7970136660,17930,17930,17930,17930,0
|
|
20230908,192500,7970136660,17930,17930,17930,17930,0
|
|
20230908,192400,7970136660,17930,17930,17930,17930,0
|
|
20230908,192300,7970136660,17930,17930,17930,17930,0
|
|
20230908,192200,7970136660,17930,17930,17930,17930,0
|
|
20230908,192100,7970136660,17930,17930,17930,17930,0
|
|
20230908,192000,7970136660,17930,17930,17930,17930,0
|
|
20230908,191900,7970136660,17930,17930,17930,17930,0
|
|
20230908,191800,7970136660,17930,17930,17930,17930,0
|
|
20230908,191700,7970136660,17930,17930,17930,17930,0
|
|
20230908,191600,7970136660,17930,17930,17930,17930,0
|
|
20230908,191500,7970136660,17930,17930,17930,17930,0
|
|
20230908,191400,7970136660,17930,17930,17930,17930,0
|
|
20230908,191300,7970136660,17930,17930,17930,17930,0
|
|
20230908,191200,7970136660,17930,17930,17930,17930,0
|
|
20230908,191100,7970136660,17930,17930,17930,17930,0
|
|
20230908,191000,7970136660,17930,17930,17930,17930,6328
|
|
20230908,190900,7970136660,17930,17930,17930,17930,0
|
|
20230908,190800,7970136660,17930,17930,17930,17930,0
|
|
20230908,190700,7970136660,17930,17930,17930,17930,0
|
|
20230908,190600,7970136660,17930,17930,17930,17930,0
|
|
20230908,190500,7970136660,17930,17930,17930,17930,0
|
|
20230908,190400,7970136660,17930,17930,17930,17930,0
|
|
20230908,190300,7970136660,17930,17930,17930,17930,0
|
|
20230908,190200,7970136660,17930,17930,17930,17930,0
|
|
20230908,190100,7970136660,17930,17930,17930,17930,0
|
|
20230908,190000,7970136660,17930,17930,17930,17930,0
|
|
20230908,185900,7970136660,17930,17930,17930,17930,0
|
|
20230908,185800,7970136660,17930,17930,17930,17930,0
|
|
20230908,185700,7970136660,17930,17930,17930,17930,0
|
|
20230908,185600,7970136660,17930,17930,17930,17930,0
|
|
20230908,185500,7970136660,17930,17930,17930,17930,0
|
|
20230908,185400,7970136660,17930,17930,17930,17930,0
|
|
20230908,185300,7970136660,17930,17930,17930,17930,0
|
|
20230908,185200,7970136660,17930,17930,17930,17930,0
|
|
20230908,185100,7970136660,17930,17930,17930,17930,0
|
|
20230908,185000,7970136660,17930,17930,17930,17930,0
|
|
20230908,184900,7970136660,17930,17930,17930,17930,0
|
|
20230908,184800,7970136660,17930,17930,17930,17930,0
|
|
20230908,184700,7970136660,17930,17930,17930,17930,0
|
|
20230908,184600,7970136660,17930,17930,17930,17930,0
|
|
20230908,184500,7970136660,17930,17930,17930,17930,0
|
|
20230908,184400,7970136660,17930,17930,17930,17930,0
|
|
20230908,184300,7970136660,17930,17930,17930,17930,0
|
|
20230908,184200,7970136660,17930,17930,17930,17930,0
|
|
20230908,184100,7970136660,17930,17930,17930,17930,0
|
|
20230908,184000,7970136660,17930,17930,17930,17930,6328
|
|
20230908,183900,7970136660,17930,17930,17930,17930,0
|
|
20230908,183800,7970136660,17930,17930,17930,17930,0
|
|
20230908,183700,7970136660,17930,17930,17930,17930,0
|
|
20230908,183600,7970136660,17930,17930,17930,17930,0
|
|
20230908,183500,7970136660,17930,17930,17930,17930,0
|
|
20230908,183400,7970136660,17930,17930,17930,17930,0
|
|
20230908,183300,7970136660,17930,17930,17930,17930,0
|
|
20230908,183200,7970136660,17930,17930,17930,17930,0
|
|
20230908,183100,7970136660,17930,17930,17930,17930,0
|
|
20230908,183000,7970136660,17930,17930,17930,17930,0
|
|
20230908,182900,7970136660,17930,17930,17930,17930,0
|
|
20230908,182800,7970136660,17930,17930,17930,17930,0
|
|
20230908,182700,7970136660,17930,17930,17930,17930,0
|
|
20230908,182600,7970136660,17930,17930,17930,17930,0
|
|
20230908,182500,7970136660,17930,17930,17930,17930,0
|
|
20230908,182400,7970136660,17930,17930,17930,17930,0
|
|
20230908,182300,7970136660,17930,17930,17930,17930,0
|
|
20230908,182200,7970136660,17930,17930,17930,17930,0
|
|
20230908,182100,7970136660,17930,17930,17930,17930,0
|
|
20230908,182000,7970136660,17930,17930,17930,17930,0
|
|
20230908,181900,7970136660,17930,17930,17930,17930,0
|
|
20230908,181800,7970136660,17930,17930,17930,17930,0
|
|
20230908,181700,7970136660,17930,17930,17930,17930,0
|
|
20230908,181600,7970136660,17930,17930,17930,17930,0
|
|
20230908,181500,7970136660,17930,17930,17930,17930,0
|
|
20230908,181400,7970136660,17930,17930,17930,17930,0
|
|
20230908,181300,7970136660,17930,17930,17930,17930,0
|
|
20230908,181200,7970136660,17930,17930,17930,17930,0
|
|
20230908,181100,7970136660,17930,17930,17930,17930,0
|
|
20230908,181000,7970136660,17930,17930,17930,17930,6328
|
|
20230908,180900,7970136660,17930,17930,17930,17930,0
|
|
20230908,180800,7970136660,17930,17930,17930,17930,0
|
|
20230908,180700,7970136660,17930,17930,17930,17930,0
|
|
20230908,180600,7970136660,17930,17930,17930,17930,0
|
|
20230908,180500,7970136660,17930,17930,17930,17930,0
|
|
20230908,180400,7970136660,17930,17930,17930,17930,0
|
|
20230908,180300,7970136660,17930,17930,17930,17930,0
|
|
20230908,180200,7970136660,17930,17930,17930,17930,0
|
|
20230908,180100,7970136660,17930,17930,17930,17930,0
|
|
20230908,180000,7970136660,17930,17930,17930,17930,0
|
|
20230908,175900,7970136660,17930,17930,17930,17930,0
|
|
20230908,175800,7970136660,17930,17930,17930,17930,0
|
|
20230908,175700,7970136660,17930,17930,17930,17930,0
|
|
20230908,175600,7970136660,17930,17930,17930,17930,0
|
|
20230908,175500,7970136660,17930,17930,17930,17930,0
|
|
20230908,175400,7970136660,17930,17930,17930,17930,0
|
|
20230908,175300,7970136660,17930,17930,17930,17930,0
|
|
20230908,175200,7970136660,17930,17930,17930,17930,0
|
|
20230908,175100,7970136660,17930,17930,17930,17930,0
|
|
20230908,175000,7970136660,17930,17930,17930,17930,0
|
|
20230908,174900,7970136660,17930,17930,17930,17930,0
|
|
20230908,174800,7970136660,17930,17930,17930,17930,0
|
|
20230908,174700,7970136660,17930,17930,17930,17930,0
|
|
20230908,174600,7970136660,17930,17930,17930,17930,0
|
|
20230908,174500,7970136660,17930,17930,17930,17930,0
|
|
20230908,174400,7970136660,17930,17930,17930,17930,0
|
|
20230908,174300,7970136660,17930,17930,17930,17930,0
|
|
20230908,174200,7970136660,17930,17930,17930,17930,0
|
|
20230908,174100,7970136660,17930,17930,17930,17930,0
|
|
20230908,174000,7970136660,17930,17930,17930,17930,6328
|
|
20230908,173900,7970136660,17930,17930,17930,17930,0
|
|
20230908,173800,7970136660,17930,17930,17930,17930,0
|
|
20230908,173700,7970136660,17930,17930,17930,17930,0
|
|
20230908,173600,7970136660,17930,17930,17930,17930,0
|
|
20230908,173500,7970136660,17930,17930,17930,17930,0
|
|
20230908,173400,7970136660,17930,17930,17930,17930,0
|
|
20230908,173300,7970136660,17930,17930,17930,17930,0
|
|
20230908,173200,7970136660,17930,17930,17930,17930,0
|
|
20230908,173100,7970136660,17930,17930,17930,17930,0
|
|
20230908,173000,7970136660,17930,17930,17930,17930,0
|
|
20230908,172900,7970136660,17930,17930,17930,17930,0
|
|
20230908,172800,7970136660,17930,17930,17930,17930,0
|
|
20230908,172700,7970136660,17930,17930,17930,17930,0
|
|
20230908,172600,7970136660,17930,17930,17930,17930,0
|
|
20230908,172500,7970136660,17930,17930,17930,17930,0
|
|
20230908,172400,7970136660,17930,17930,17930,17930,0
|
|
20230908,172300,7970136660,17930,17930,17930,17930,0
|
|
20230908,172200,7970136660,17930,17930,17930,17930,0
|
|
20230908,172100,7970136660,17930,17930,17930,17930,0
|
|
20230908,172000,7970136660,17930,17930,17930,17930,0
|
|
20230908,171900,7970136660,17930,17930,17930,17930,0
|
|
20230908,171800,7970136660,17930,17930,17930,17930,0
|
|
20230908,171700,7970136660,17930,17930,17930,17930,0
|
|
20230908,171600,7970136660,17930,17930,17930,17930,0
|
|
20230908,171500,7970136660,17930,17930,17930,17930,0
|
|
20230908,171400,7970136660,17930,17930,17930,17930,0
|
|
20230908,171300,7970136660,17930,17930,17930,17930,0
|
|
20230908,171200,7970136660,17930,17930,17930,17930,0
|
|
20230908,171100,7970136660,17930,17930,17930,17930,0
|
|
20230908,171000,7970136660,17930,17930,17930,17930,6328
|
|
20230908,170900,7970136660,17930,17930,17930,17930,0
|
|
20230908,170800,7970136660,17930,17930,17930,17930,0
|
|
20230908,170700,7970136660,17930,17930,17930,17930,0
|
|
20230908,170600,7970136660,17930,17930,17930,17930,0
|
|
20230908,170500,7970136660,17930,17930,17930,17930,0
|
|
20230908,170400,7970136660,17930,17930,17930,17930,0
|
|
20230908,170300,7970136660,17930,17930,17930,17930,0
|
|
20230908,170200,7970136660,17930,17930,17930,17930,0
|
|
20230908,170100,7970136660,17930,17930,17930,17930,0
|
|
20230908,170000,7970136660,17930,17930,17930,17930,0
|
|
20230908,165900,7970136660,17930,17930,17930,17930,0
|
|
20230908,165800,7970136660,17930,17930,17930,17930,0
|
|
20230908,165700,7970136660,17930,17930,17930,17930,0
|
|
20230908,165600,7970136660,17930,17930,17930,17930,0
|
|
20230908,165500,7970136660,17930,17930,17930,17930,0
|
|
20230908,165400,7970136660,17930,17930,17930,17930,0
|
|
20230908,165300,7970136660,17930,17930,17930,17930,0
|
|
20230908,165200,7970136660,17930,17930,17930,17930,0
|
|
20230908,165100,7970136660,17930,17930,17930,17930,0
|
|
20230908,165000,7970136660,17930,17930,17930,17930,0
|
|
20230908,164900,7970136660,17930,17930,17930,17930,0
|
|
20230908,164800,7970136660,17930,17930,17930,17930,0
|
|
20230908,164700,7970136660,17930,17930,17930,17930,0
|
|
20230908,164600,7970136660,17930,17930,17930,17930,0
|
|
20230908,164500,7970136660,17930,17930,17930,17930,0
|
|
20230908,164400,7970136660,17930,17930,17930,17930,0
|
|
20230908,164300,7970136660,17930,17930,17930,17930,0
|
|
20230908,164200,7970136660,17930,17930,17930,17930,0
|
|
20230908,164100,7970136660,17930,17930,17930,17930,0
|
|
20230908,164000,7970136660,17930,17930,17930,17930,6328
|
|
20230908,163900,7970136660,17930,17930,17930,17930,0
|
|
20230908,163800,7970136660,17930,17930,17930,17930,0
|
|
20230908,163700,7970136660,17930,17930,17930,17930,0
|
|
20230908,163600,7970136660,17930,17930,17930,17930,0
|
|
20230908,163500,7970136660,17930,17930,17930,17930,0
|
|
20230908,163400,7970136660,17930,17930,17930,17930,0
|
|
20230908,163300,7970136660,17930,17930,17930,17930,0
|
|
20230908,163200,7970136660,17930,17930,17930,17930,0
|
|
20230908,163100,7970136660,17930,17930,17930,17930,0
|
|
20230908,163000,7970136660,17930,17930,17930,17930,0
|
|
20230908,162900,7970136660,17930,17930,17930,17930,0
|
|
20230908,162800,7970136660,17930,17930,17930,17930,0
|
|
20230908,162700,7970136660,17930,17930,17930,17930,0
|
|
20230908,162600,7970136660,17930,17930,17930,17930,0
|
|
20230908,162500,7970136660,17930,17930,17930,17930,0
|
|
20230908,162400,7970136660,17930,17930,17930,17930,0
|
|
20230908,162300,7970136660,17930,17930,17930,17930,0
|
|
20230908,162200,7970136660,17930,17930,17930,17930,0
|
|
20230908,162100,7970136660,17930,17930,17930,17930,0
|
|
20230908,162000,7970136660,17930,17930,17930,17930,0
|
|
20230908,161900,7970136660,17930,17930,17930,17930,0
|
|
20230908,161800,7970136660,17930,17930,17930,17930,0
|
|
20230908,161700,7970136660,17930,17930,17930,17930,0
|
|
20230908,161600,7970136660,17930,17930,17930,17930,0
|
|
20230908,161500,7970136660,17930,17930,17930,17930,0
|
|
20230908,161400,7970136660,17930,17930,17930,17930,0
|
|
20230908,161300,7970136660,17930,17930,17930,17930,0
|
|
20230908,161200,7970136660,17930,17930,17930,17930,0
|
|
20230908,161100,7970136660,17930,17930,17930,17930,0
|
|
20230908,161000,7970136660,17930,17930,17930,17930,6328
|
|
20230908,160900,7970136660,17930,17930,17930,17930,0
|
|
20230908,160800,7970136660,17930,17930,17930,17930,0
|
|
20230908,160700,7970136660,17930,17930,17930,17930,0
|
|
20230908,160600,7970136660,17930,17930,17930,17930,0
|
|
20230908,160500,7970136660,17930,17930,17930,17930,0
|
|
20230908,160400,7970136660,17930,17930,17930,17930,0
|
|
20230908,160300,7970136660,17930,17930,17930,17930,0
|
|
20230908,160200,7970136660,17930,17930,17930,17930,0
|
|
20230908,160100,7970136660,17930,17930,17930,17930,0
|
|
20230908,160000,7970136660,17930,17930,17930,17930,0
|
|
20230908,155900,7970136660,17930,17930,17930,17930,0
|
|
20230908,155800,7970136660,17930,17930,17930,17930,0
|
|
20230908,155700,7970136660,17930,17930,17930,17930,0
|
|
20230908,155600,7970136660,17930,17930,17930,17930,0
|
|
20230908,155500,7970136660,17930,17930,17930,17930,0
|
|
20230908,155400,7970136660,17930,17930,17930,17930,0
|
|
20230908,155300,7970136660,17930,17930,17930,17930,0
|
|
20230908,155200,7970136660,17930,17930,17930,17930,0
|
|
20230908,155100,7970136660,17930,17930,17930,17930,0
|
|
20230908,155000,7970136660,17930,17930,17930,17930,0
|
|
20230908,154900,7970136660,17930,17930,17930,17930,0
|
|
20230908,154800,7970136660,17930,17930,17930,17930,0
|
|
20230908,154700,7970136660,17930,17930,17930,17930,0
|
|
20230908,154600,7970136660,17930,17930,17930,17930,0
|
|
20230908,154500,7970136660,17930,17930,17930,17930,0
|
|
20230908,154400,7970136660,17930,17930,17930,17930,0
|
|
20230908,154300,7970136660,17930,17930,17930,17930,0
|
|
20230908,154200,7970136660,17930,17930,17930,17930,0
|
|
20230908,154100,7970136660,17930,17930,17930,17930,0
|
|
20230908,154000,7970136660,17930,17930,17930,17930,6328
|
|
20230908,153900,7970136660,17930,17930,17930,17930,0
|
|
20230908,153800,7970136660,17930,17930,17930,17930,0
|
|
20230908,153700,7970136660,17930,17930,17930,17930,0
|
|
20230908,153600,7970136660,17930,17930,17930,17930,0
|
|
20230908,153500,7970136660,17930,17930,17930,17930,0
|
|
20230908,153400,7970136660,17930,17930,17930,17930,0
|
|
20230908,153300,7970136660,17930,17930,17930,17930,0
|
|
20230908,153200,7970136660,17930,17930,17930,17930,0
|
|
20230908,153100,7970136660,17930,17930,17930,17930,0
|
|
20230908,153000,7970136660,17930,17930,17930,17930,6328
|
|
20230908,152900,7856675620,17940,17940,17940,17940,0
|
|
20230908,152800,7856675620,17940,17940,17940,17940,0
|
|
20230908,152700,7856675620,17940,17940,17940,17940,0
|
|
20230908,152600,7856675620,17940,17940,17940,17940,0
|
|
20230908,152500,7856675620,17940,17940,17940,17940,0
|
|
20230908,152400,7856675620,17940,17940,17940,17940,0
|
|
20230908,152300,7856675620,17940,17940,17940,17940,0
|
|
20230908,152200,7856675620,17940,17940,17940,17940,0
|
|
20230908,152100,7856675620,17940,17940,17940,17940,0
|
|
20230908,152000,7856675620,17940,17940,17940,17940,0
|
|
20230908,151900,7856675620,17940,17920,17940,17920,454
|
|
20230908,151800,7848537110,17920,17950,17950,17910,2389
|
|
20230908,151700,7805715460,17950,17940,17950,17930,1045
|
|
20230908,151600,7786970760,17940,17940,17940,17930,813
|
|
20230908,151500,7772388590,17940,17930,17940,17920,3537
|
|
20230908,151400,7708967310,17930,17940,17940,17920,1496
|
|
20230908,151300,7682144760,17930,17930,17940,17930,684
|
|
20230908,151200,7669878770,17940,17940,17950,17930,834
|
|
20230908,151100,7654916810,17950,17960,17970,17950,1328
|
|
20230908,151000,7631071820,17960,17960,17970,17960,642
|
|
20230908,150900,7619539840,17980,17960,17980,17960,2347
|
|
20230908,150800,7577374500,17960,17970,17980,17960,978
|
|
20230908,150700,7559803460,17970,17980,17990,17970,1691
|
|
20230908,150600,7529404250,17980,17980,17980,17980,139
|
|
20230908,150500,7526905030,17990,17990,17990,17980,276
|
|
20230908,150400,7521940620,17980,17980,17990,17980,1314
|
|
20230908,150300,7498314790,17980,17990,17990,17980,2024
|
|
20230908,150200,7461910340,17990,17990,17990,17980,2466
|
|
20230908,150100,7417551430,17990,17990,18000,17990,1142
|
|
20230908,150000,7397006710,17990,17990,18000,17990,858
|
|
20230908,145900,7381570240,17990,18000,18000,17990,898
|
|
20230908,145800,7365413190,17990,17990,17990,17990,1430
|
|
20230908,145700,7339687490,17990,17990,18000,17980,2176
|
|
20230908,145600,7300535310,17990,17990,18000,17990,655
|
|
20230908,145500,7288745800,17990,17980,18000,17980,2516
|
|
20230908,145400,7243483470,17980,17980,17990,17980,6414
|
|
20230908,145300,7128097490,17980,17960,17980,17960,3409
|
|
20230908,145200,7066825730,17960,17950,17960,17940,1408
|
|
20230908,145100,7041546850,17950,17960,17980,17950,809
|
|
20230908,145000,7027017550,17970,17950,17970,17950,2671
|
|
20230908,144900,6979046550,17960,17960,17960,17950,994
|
|
20230908,144800,6961199370,17960,17950,17960,17940,605
|
|
20230908,144700,6950339270,17950,17930,17950,17930,9568
|
|
20230908,144600,6778686290,17930,17930,17930,17920,1290
|
|
20230908,144500,6755561590,17930,17920,17930,17920,384
|
|
20230908,144400,6748677130,17930,17900,17930,17900,1112
|
|
20230908,144300,6728757110,17910,17900,17910,17900,454
|
|
20230908,144200,6720630470,17910,17930,17940,17910,1006
|
|
20230908,144100,6702602380,17930,17890,17940,17890,1314
|
|
20230908,144000,6679043250,17890,17890,17900,17890,527
|
|
20230908,143900,6669610130,17900,17900,17900,17900,16
|
|
20230908,143800,6669323730,17890,17890,17900,17890,296
|
|
20230908,143700,6664025420,17900,17910,17910,17890,1037
|
|
20230908,143600,6645463120,17900,17910,17910,17900,1190
|
|
20230908,143500,6624160720,17920,17910,17920,17900,1233
|
|
20230908,143400,6602072540,17910,17920,17920,17910,272
|
|
20230908,143300,6597199940,17920,17910,17920,17900,1826
|
|
20230908,143200,6564496470,17900,17920,17920,17900,1714
|
|
20230908,143100,6533807900,17930,17920,17930,17910,753
|
|
20230908,143000,6520314510,17920,17930,17930,17910,924
|
|
20230908,142900,6503756450,17920,17920,17940,17910,1705
|
|
20230908,142800,6473195470,17920,17910,17920,17910,776
|
|
20230908,142700,6459294220,17910,17900,17910,17900,754
|
|
20230908,142600,6445791080,17900,17910,17910,17900,6
|
|
20230908,142500,6445683660,17910,17870,17920,17870,5359
|
|
20230908,142400,6349778580,17870,17870,17880,17870,1627
|
|
20230908,142300,6320691500,17870,17870,17880,17870,821
|
|
20230908,142200,6306020180,17880,17870,17880,17870,1047
|
|
20230908,142100,6287307190,17870,17830,17870,17830,2500
|
|
20230908,142000,6242690340,17830,17820,17840,17820,292
|
|
20230908,141900,6237486840,17840,17850,17850,17820,280
|
|
20230908,141800,6232492490,17850,17830,17850,17830,269
|
|
20230908,141700,6227694150,17850,17830,17850,17830,368
|
|
20230908,141600,6221128120,17850,17850,17850,17840,1359
|
|
20230908,141500,6196883200,17850,17860,17860,17850,2160
|
|
20230908,141400,6158321420,17850,17860,17860,17850,155
|
|
20230908,141300,6155553150,17870,17860,17870,17860,227
|
|
20230908,141200,6151497870,17860,17860,17870,17860,126
|
|
20230908,141100,6149247270,17860,17860,17870,17850,1658
|
|
20230908,141000,6119636660,17860,17870,17870,17860,3
|
|
20230908,140900,6119583070,17860,17880,17880,17860,462
|
|
20230908,140800,6111331730,17870,17880,17880,17870,1220
|
|
20230908,140700,6089530090,17870,17870,17880,17870,624
|
|
20230908,140600,6078378820,17870,17850,17880,17850,1046
|
|
20230908,140500,6059683000,17850,17840,17850,17840,1037
|
|
20230908,140400,6041172750,17840,17830,17850,17820,2726
|
|
20230908,140300,5992515780,17850,17810,17850,17810,3256
|
|
20230908,140200,5934460920,17810,17810,17820,17810,356
|
|
20230908,140100,5928120540,17810,17820,17820,17810,260
|
|
20230908,140000,5923487670,17820,17810,17820,17810,421
|
|
20230908,135900,5915989630,17800,17820,17820,17800,713
|
|
20230908,135800,5903294450,17820,17820,17830,17820,470
|
|
20230908,135700,5894919040,17820,17830,17840,17820,1698
|
|
20230908,135600,5864651270,17840,17840,17840,17830,115
|
|
20230908,135500,5862599680,17840,17830,17840,17830,1294
|
|
20230908,135400,5839516240,17840,17830,17840,17830,425
|
|
20230908,135300,5831937370,17830,17820,17830,17820,436
|
|
20230908,135200,5824167040,17820,17830,17840,17820,668
|
|
20230908,135100,5812257840,17840,17830,17840,17820,1042
|
|
20230908,135000,5793676490,17820,17790,17870,17790,6344
|
|
20230908,134900,5680684990,17790,17770,17790,17770,1319
|
|
20230908,134800,5657238640,17760,17750,17770,17750,640
|
|
20230908,134700,5645874570,17750,17750,17750,17750,34
|
|
20230908,134600,5645271070,17750,17760,17760,17740,317
|
|
20230908,134500,5639645610,17750,17750,17770,17750,1280
|
|
20230908,134400,5616920410,17750,17740,17750,17740,201
|
|
20230908,134300,5613353660,17760,17750,17760,17740,411
|
|
20230908,134200,5606058410,17750,17740,17750,17740,814
|
|
20230908,134100,5591618030,17740,17740,17750,17740,522
|
|
20230908,134000,5582356790,17740,17730,17740,17730,864
|
|
20230908,133900,5567031930,17740,17740,17740,17730,329
|
|
20230908,133800,5561198220,17730,17730,17740,17730,40
|
|
20230908,133700,5560488990,17740,17760,17760,17740,376
|
|
20230908,133600,5553814990,17760,17750,17760,17730,913
|
|
20230908,133500,5537610050,17750,17750,17750,17740,162
|
|
20230908,133400,5534734820,17750,17750,17750,17740,65
|
|
20230908,133300,5533581320,17750,17740,17750,17740,238
|
|
20230908,133200,5529359040,17750,17730,17750,17730,259
|
|
20230908,133100,5524766420,17730,17720,17730,17710,771
|
|
20230908,133000,5511104330,17720,17710,17720,17710,4
|
|
20230908,132900,5511033480,17710,17720,17720,17710,137
|
|
20230908,132800,5508606290,17720,17720,17720,17720,11
|
|
20230908,132700,5508411370,17710,17720,17720,17710,148
|
|
20230908,132600,5505790240,17720,17700,17720,17700,773
|
|
20230908,132500,5492101880,17710,17710,17710,17710,1
|
|
20230908,132400,5492084170,17670,17710,17710,17670,593
|
|
20230908,132300,5481590170,17710,17720,17720,17710,179
|
|
20230908,132200,5478419160,17730,17740,17740,17720,612
|
|
20230908,132100,5467568380,17730,17740,17740,17730,615
|
|
20230908,132000,5456663260,17730,17740,17740,17730,380
|
|
20230908,131900,5449922250,17740,17730,17750,17720,941
|
|
20230908,131800,5433230020,17720,17720,17750,17710,1209
|
|
20230908,131700,5411799780,17710,17640,17720,17640,1152
|
|
20230908,131600,5391445870,17650,17640,17650,17640,99
|
|
20230908,131500,5389699020,17640,17640,17650,17640,317
|
|
20230908,131400,5384105210,17640,17650,17650,17640,407
|
|
20230908,131300,5376925160,17640,17650,17660,17640,347
|
|
20230908,131200,5370800620,17650,17650,17650,17650,5
|
|
20230908,131100,5370712370,17660,17660,17660,17650,439
|
|
20230908,131000,5362960000,17660,17650,17670,17650,232
|
|
20230908,130900,5358861790,17670,17680,17680,17670,4
|
|
20230908,130800,5358791100,17630,17660,17660,17620,1132
|
|
20230908,130700,5338830060,17660,17680,17700,17660,218
|
|
20230908,130600,5334972660,17690,17630,17690,17630,629
|
|
20230908,130500,5323869330,17630,17640,17640,17630,1107
|
|
20230908,130400,5304345030,17640,17640,17650,17640,53
|
|
20230908,130300,5303409810,17630,17610,17630,17610,1005
|
|
20230908,130200,5285702780,17620,17610,17620,17610,589
|
|
20230908,130100,5275330470,17610,17620,17620,17610,719
|
|
20230908,130000,5262668840,17610,17610,17620,17600,161
|
|
20230908,125900,5259833790,17610,17600,17610,17590,2391
|
|
20230908,125800,5217756740,17610,17660,17660,17610,137
|
|
20230908,125700,5215342980,17650,17650,17660,17650,192
|
|
20230908,125600,5211954120,17640,17630,17640,17610,1493
|
|
20230908,125500,5185650200,17640,17630,17640,17630,554
|
|
20230908,125400,5175882100,17630,17630,17630,17630,437
|
|
20230908,125300,5168177790,17630,17620,17630,17620,1484
|
|
20230908,125200,5142023820,17630,17640,17640,17630,230
|
|
20230908,125100,5137968870,17640,17620,17640,17620,1982
|
|
20230908,125000,5103032830,17630,17620,17630,17620,495
|
|
20230908,124900,5094309680,17620,17640,17640,17620,320
|
|
20230908,124800,5088667840,17640,17640,17640,17640,183
|
|
20230908,124700,5085439720,17640,17640,17640,17640,15
|
|
20230908,124600,5085175120,17640,17640,17640,17640,68
|
|
20230908,124500,5083975600,17650,17670,17670,17650,57
|
|
20230908,124400,5082969490,17670,17640,17680,17640,25
|
|
20230908,124300,5082528320,17650,17680,17690,17640,1184
|
|
20230908,124200,5061609150,17690,17650,17690,17650,987
|
|
20230908,124100,5044180260,17640,17640,17640,17640,106
|
|
20230908,124000,5042310420,17640,17650,17650,17640,202
|
|
20230908,123900,5038747120,17640,17660,17660,17640,9492
|
|
20230908,123800,4871300560,17660,17660,17660,17650,339
|
|
20230908,123700,4865316820,17660,17650,17660,17650,6
|
|
20230908,123600,4865210900,17660,17660,17660,17660,54
|
|
20230908,123500,4864257260,17660,17660,17660,17650,453
|
|
20230908,123400,4856257460,17660,17650,17660,17650,620
|
|
20230908,123300,4845308600,17660,17660,17660,17660,27
|
|
20230908,123200,4844831780,17660,17660,17660,17650,95
|
|
20230908,123100,4843154250,17670,17650,17670,17650,318
|
|
20230908,123000,4837537960,17660,17670,17670,17650,7
|
|
20230908,122900,4837414380,17670,17690,17690,17640,645
|
|
20230908,122800,4826020270,17690,17670,17690,17670,229
|
|
20230908,122700,4821973590,17670,17660,17670,17650,119
|
|
20230908,122600,4819872070,17660,17630,17660,17620,987
|
|
20230908,122500,4802469070,17620,17640,17640,17620,365
|
|
20230908,122400,4796034390,17640,17650,17650,17630,165
|
|
20230908,122300,4793123800,17640,17650,17650,17640,75
|
|
20230908,122200,4791800110,17650,17650,17650,17640,58
|
|
20230908,122100,4790776480,17640,17670,17670,17640,229
|
|
20230908,122000,4786732410,17670,17620,17670,17620,1676
|
|
20230908,121900,4757186910,17620,17630,17630,17620,237
|
|
20230908,121800,4753010960,17630,17620,17630,17620,23
|
|
20230908,121700,4752605500,17630,17630,17630,17630,24
|
|
20230908,121600,4752182380,17620,17630,17630,17620,170
|
|
20230908,121500,4749186970,17630,17620,17630,17620,131
|
|
20230908,121400,4746878480,17630,17610,17630,17610,1073
|
|
20230908,121300,4727970660,17620,17610,17620,17610,53
|
|
20230908,121200,4727037000,17620,17640,17640,17620,700
|
|
20230908,121100,4714697720,17630,17630,17630,17630,38
|
|
20230908,121000,4714027780,17640,17650,17650,17640,832
|
|
20230908,120900,4699344840,17650,17660,17660,17650,169
|
|
20230908,120800,4696360340,17660,17660,17660,17650,138
|
|
20230908,120700,4693923290,17660,17660,17660,17660,146
|
|
20230908,120600,4691344930,17660,17660,17660,17650,29
|
|
20230908,120500,4690832840,17660,17660,17660,17660,367
|
|
20230908,120400,4684351620,17650,17660,17660,17650,286
|
|
20230908,120300,4679300890,17650,17660,17660,17650,334
|
|
20230908,120200,4673405500,17650,17650,17670,17650,397
|
|
20230908,120100,4666397680,17650,17650,17670,17640,408
|
|
20230908,120000,4659197160,17650,17650,17650,17650,103
|
|
20230908,115900,4657379210,17670,17650,17670,17650,24
|
|
20230908,115800,4656955190,17650,17640,17670,17640,852
|
|
20230908,115700,4641920210,17630,17600,17630,17600,780
|
|
20230908,115600,4628184270,17610,17610,17610,17610,38
|
|
20230908,115500,4627515090,17600,17610,17610,17600,132
|
|
20230908,115400,4625190610,17600,17610,17610,17600,158
|
|
20230908,115300,4622409790,17610,17610,17610,17600,327
|
|
20230908,115200,4616653320,17610,17620,17630,17600,231
|
|
20230908,115100,4612583170,17620,17590,17630,17580,1033
|
|
20230908,115000,4594406870,17590,17550,17590,17540,692
|
|
20230908,114900,4582256640,17600,17640,17640,17500,17247
|
|
20230908,114800,4279343760,17630,17630,17640,17630,1070
|
|
20230908,114700,4260477970,17630,17650,17650,17630,887
|
|
20230908,114600,4244837460,17640,17660,17660,17640,289
|
|
20230908,114500,4239738100,17660,17660,17670,17650,1426
|
|
20230908,114400,4214561580,17670,17660,17670,17650,467
|
|
20230908,114300,4206317200,17660,17660,17670,17660,730
|
|
20230908,114200,4193422750,17660,17660,17660,17650,85
|
|
20230908,114100,4191921850,17660,17670,17670,17660,895
|
|
20230908,114000,4176114190,17670,17670,17680,17670,106
|
|
20230908,113900,4174241000,17680,17690,17690,17680,92
|
|
20230908,113800,4172614190,17680,17700,17700,17680,121
|
|
20230908,113700,4170473930,17700,17710,17710,17690,1097
|
|
20230908,113600,4151056820,17710,17710,17710,17700,66
|
|
20230908,113500,4149887990,17700,17700,17740,17700,152
|
|
20230908,113400,4147196820,17700,17760,17760,17690,2622
|
|
20230908,113300,4100763660,17760,17760,17760,17750,180
|
|
20230908,113200,4097566900,17760,17750,17760,17750,202
|
|
20230908,113100,4093981380,17750,17750,17770,17750,1379
|
|
20230908,113000,4069486630,17750,17700,17750,17700,991
|
|
20230908,112900,4051926050,17690,17680,17700,17670,428
|
|
20230908,112800,4044360080,17680,17650,17680,17650,452
|
|
20230908,112700,4036378380,17650,17650,17650,17650,324
|
|
20230908,112600,4030659780,17650,17650,17650,17640,123
|
|
20230908,112500,4028489860,17650,17640,17650,17640,301
|
|
20230908,112400,4023179010,17640,17670,17670,17640,400
|
|
20230908,112300,4016113630,17660,17640,17660,17630,538
|
|
20230908,112200,4006621970,17650,17670,17670,17640,231
|
|
20230908,112100,4002543740,17670,17670,17680,17670,670
|
|
20230908,112000,3990702360,17670,17670,17670,17670,476
|
|
20230908,111900,3982291440,17680,17600,17680,17600,1985
|
|
20230908,111800,3947323330,17600,17590,17600,17590,96
|
|
20230908,111700,3945634470,17590,17570,17600,17570,577
|
|
20230908,111600,3935488720,17570,17580,17580,17570,837
|
|
20230908,111500,3920782620,17570,17580,17590,17570,963
|
|
20230908,111400,3903853570,17580,17600,17610,17580,2946
|
|
20230908,111300,3852045910,17610,17610,17610,17600,375
|
|
20230908,111200,3845444430,17610,17620,17620,17610,115
|
|
20230908,111100,3843418250,17610,17590,17620,17590,1475
|
|
20230908,111000,3817452890,17590,17620,17620,17580,2766
|
|
20230908,110900,3768806500,17630,17630,17630,17610,270
|
|
20230908,110800,3764050280,17630,17620,17640,17610,363
|
|
20230908,110700,3757651400,17620,17580,17620,17580,1149
|
|
20230908,110600,3737440150,17580,17610,17610,17580,3055
|
|
20230908,110500,3683682010,17610,17630,17630,17610,2882
|
|
20230908,110400,3632909390,17630,17630,17630,17620,1146
|
|
20230908,110300,3612714970,17630,17640,17650,17630,1862
|
|
20230908,110200,3579862530,17640,17650,17650,17630,851
|
|
20230908,110100,3564849750,17650,17640,17650,17640,631
|
|
20230908,110000,3553717140,17640,17630,17640,17620,282
|
|
20230908,105900,3548745560,17630,17630,17630,17620,85
|
|
20230908,105800,3547247550,17630,17630,17630,17620,483
|
|
20230908,105700,3538732290,17620,17600,17630,17600,416
|
|
20230908,105600,3531405610,17600,17620,17620,17600,3187
|
|
20230908,105500,3475281540,17620,17620,17620,17610,426
|
|
20230908,105400,3467775530,17620,17620,17630,17610,2482
|
|
20230908,105300,3424050040,17620,17620,17630,17620,613
|
|
20230908,105200,3413248570,17620,17620,17620,17610,1802
|
|
20230908,105100,3381502410,17620,17630,17630,17620,2652
|
|
20230908,105000,3334753450,17640,17640,17650,17630,1292
|
|
20230908,104900,3311962920,17640,17640,17660,17640,1499
|
|
20230908,104800,3285518140,17650,17640,17650,17640,876
|
|
20230908,104700,3270061610,17650,17680,17680,17650,4046
|
|
20230908,104600,3198572820,17690,17720,17720,17690,6493
|
|
20230908,104500,3083635640,17720,17720,17740,17720,178
|
|
20230908,104400,3080480660,17710,17740,17740,17710,720
|
|
20230908,104300,3067722510,17720,17720,17740,17720,1157
|
|
20230908,104200,3047219320,17740,17760,17760,17720,2300
|
|
20230908,104100,3006436120,17770,17760,17770,17760,73
|
|
20230908,104000,3005139030,17760,17750,17760,17750,812
|
|
20230908,103900,2990725150,17750,17740,17750,17740,137
|
|
20230908,103800,2988293580,17740,17740,17740,17740,208
|
|
20230908,103700,2984603660,17730,17750,17750,17730,271
|
|
20230908,103600,2979795450,17750,17730,17750,17730,403
|
|
20230908,103500,2972647220,17740,17740,17740,17730,3532
|
|
20230908,103400,2910021380,17740,17770,17770,17740,770
|
|
20230908,103300,2896359260,17770,17780,17780,17750,1091
|
|
20230908,103200,2876985640,17780,17780,17780,17770,737
|
|
20230908,103100,2863883380,17780,17760,17780,17760,1017
|
|
20230908,103000,2845808890,17760,17770,17770,17760,132
|
|
20230908,102900,2843464470,17770,17750,17770,17750,982
|
|
20230908,102800,2826016610,17770,17760,17770,17750,851
|
|
20230908,102700,2810897410,17770,17770,17770,17730,4900
|
|
20230908,102600,2723947920,17780,17770,17780,17760,2386
|
|
20230908,102500,2681549200,17770,17780,17790,17770,1921
|
|
20230908,102400,2647401480,17780,17830,17830,17780,315
|
|
20230908,102300,2641799100,17840,17870,17870,17840,1220
|
|
20230908,102200,2620022630,17880,17890,17890,17860,249
|
|
20230908,102100,2615573220,17880,17850,17880,17840,1498
|
|
20230908,102000,2588813330,17850,17850,17850,17840,447
|
|
20230908,101900,2580834920,17840,17800,17850,17800,1904
|
|
20230908,101800,2546922020,17800,17780,17810,17780,860
|
|
20230908,101700,2531628920,17780,17780,17780,17770,375
|
|
20230908,101600,2524962260,17780,17800,17800,17780,1755
|
|
20230908,101500,2493738960,17810,17810,17810,17800,1332
|
|
20230908,101400,2470020950,17810,17800,17810,17770,1931
|
|
20230908,101300,2435658280,17800,17830,17850,17800,3850
|
|
20230908,101200,2367075500,17840,17830,17840,17830,763
|
|
20230908,101100,2353470750,17830,17860,17860,17830,483
|
|
20230908,101000,2344851510,17870,17880,17880,17860,403
|
|
20230908,100900,2337647130,17890,17890,17890,17890,279
|
|
20230908,100800,2332655820,17890,17900,17910,17890,1154
|
|
20230908,100700,2311999190,17910,17910,17920,17910,562
|
|
20230908,100600,2301931720,17910,17970,17970,17900,2855
|
|
20230908,100500,2250739350,17970,18000,18000,17970,4676
|
|
20230908,100400,2166600220,18000,17930,18000,17930,8036
|
|
20230908,100300,2022200880,17940,17940,17950,17930,4567
|
|
20230908,100200,1940294390,17930,17840,17940,17840,9813
|
|
20230908,100100,1764706200,17840,17820,17840,17810,1309
|
|
20230908,100000,1741374200,17820,17820,17830,17820,598
|
|
20230908,095900,1730717140,17810,17810,17820,17810,354
|
|
20230908,095800,1724412360,17810,17810,17810,17810,253
|
|
20230908,095700,1719906430,17820,17830,17830,17810,280
|
|
20230908,095600,1714916690,17820,17820,17820,17820,166
|
|
20230908,095500,1711958570,17840,17800,17850,17800,1580
|
|
20230908,095400,1683797800,17800,17800,17800,17790,97
|
|
20230908,095300,1682071230,17790,17800,17810,17790,290
|
|
20230908,095200,1676910190,17810,17810,17820,17790,457
|
|
20230908,095100,1668771030,17790,17760,17790,17760,298
|
|
20230908,095000,1663476830,17770,17780,17780,17760,223
|
|
20230908,094900,1659513520,17770,17780,17780,17770,317
|
|
20230908,094800,1653878410,17740,17790,17830,17720,2050
|
|
20230908,094700,1617461230,17790,17800,17800,17790,184
|
|
20230908,094600,1614187640,17850,17780,17850,17780,2736
|
|
20230908,094500,1565475330,17780,17760,17800,17760,1285
|
|
20230908,094400,1542624480,17760,17730,17760,17710,3252
|
|
20230908,094300,1484971970,17740,17740,17740,17740,1189
|
|
20230908,094200,1463879110,17740,17750,17760,17740,1420
|
|
20230908,094100,1438675800,17750,17750,17760,17750,901
|
|
20230908,094000,1422682950,17750,17780,17780,17750,682
|
|
20230908,093900,1410568060,17770,17780,17780,17770,1416
|
|
20230908,093800,1385392930,17790,17800,17800,17780,478
|
|
20230908,093700,1376887130,17800,17800,17810,17790,541
|
|
20230908,093600,1367258530,17810,17790,17820,17790,1706
|
|
20230908,093500,1336876790,17780,17810,17810,17780,1205
|
|
20230908,093400,1315431100,17820,17810,17820,17810,115
|
|
20230908,093300,1313382160,17820,17810,17830,17810,875
|
|
20230908,093200,1297791880,17810,17790,17840,17790,1958
|
|
20230908,093100,1262900110,17790,17790,17800,17780,349
|
|
20230908,093000,1256689160,17780,17880,17880,17780,878
|
|
20230908,092900,1241032060,17890,17810,17900,17810,14680
|
|
20230908,092800,979177810,17810,17720,17810,17720,3154
|
|
20230908,092700,923110260,17700,17760,17760,17700,1938
|
|
20230908,092600,888760260,17750,17780,17780,17740,373
|
|
20230908,092500,882134500,17750,17760,17780,17750,605
|
|
20230908,092400,871385900,17760,17790,17810,17760,2137
|
|
20230908,092300,833398110,17790,17790,17820,17790,2639
|
|
20230908,092200,786411900,17790,17790,17800,17790,1378
|
|
20230908,092100,761897040,17790,17810,17810,17790,341
|
|
20230908,092000,755827290,17810,17800,17810,17790,407
|
|
20230908,091900,748582620,17790,17790,17800,17780,351
|
|
20230908,091800,742336490,17790,17820,17820,17780,543
|
|
20230908,091700,732668680,17820,17800,17830,17780,588
|
|
20230908,091600,722195480,17800,17760,17800,17730,2009
|
|
20230908,091500,686540030,17770,17820,17820,17760,2169
|
|
20230908,091400,647934010,17820,17810,17840,17810,4009
|
|
20230908,091300,576448620,17810,17780,17810,17780,1135
|
|
20230908,091200,556247650,17780,17770,17780,17760,519
|
|
20230908,091100,547026320,17790,17800,17800,17760,2613
|
|
20230908,091000,500572710,17790,17690,17800,17680,990
|
|
20230908,090900,483022290,17690,17700,17730,17690,1780
|
|
20230908,090800,451505850,17700,17770,17780,17690,1851
|
|
20230908,090700,418695770,17790,17810,17850,17790,2107
|
|
20230908,090600,381138780,17810,17740,17810,17710,2750
|
|
20230908,090500,332257070,17700,17650,17710,17610,3086
|
|
20230908,090400,277748290,17650,17720,17730,17650,3999
|
|
20230908,090300,206954480,17710,17740,17750,17710,1733
|
|
20230908,090200,176235610,17730,17780,17810,17730,1319
|
|
20230908,090100,152777900,17800,17850,17890,17730,3383
|
|
20230908,090000,92600990,17870,17790,17980,17710,5160
|