650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,194700,4138248010,12960,12960,12960,12960,6179
|
|
20230918,194600,4138248010,12960,12960,12960,12960,0
|
|
20230918,194500,4138248010,12960,12960,12960,12960,0
|
|
20230918,194400,4138248010,12960,12960,12960,12960,0
|
|
20230918,194300,4138248010,12960,12960,12960,12960,0
|
|
20230918,194200,4138248010,12960,12960,12960,12960,0
|
|
20230918,194100,4138248010,12960,12960,12960,12960,0
|
|
20230918,194000,4138248010,12960,12960,12960,12960,0
|
|
20230918,193900,4138248010,12960,12960,12960,12960,0
|
|
20230918,193800,4138248010,12960,12960,12960,12960,0
|
|
20230918,193700,4138248010,12960,12960,12960,12960,0
|
|
20230918,193600,4138248010,12960,12960,12960,12960,0
|
|
20230918,193500,4138248010,12960,12960,12960,12960,0
|
|
20230918,193400,4138248010,12960,12960,12960,12960,0
|
|
20230918,193300,4138248010,12960,12960,12960,12960,0
|
|
20230918,193200,4138248010,12960,12960,12960,12960,0
|
|
20230918,193100,4138248010,12960,12960,12960,12960,0
|
|
20230918,193000,4138248010,12960,12960,12960,12960,0
|
|
20230918,192900,4138248010,12960,12960,12960,12960,0
|
|
20230918,192800,4138248010,12960,12960,12960,12960,0
|
|
20230918,192700,4138248010,12960,12960,12960,12960,0
|
|
20230918,192600,4138248010,12960,12960,12960,12960,0
|
|
20230918,192500,4138248010,12960,12960,12960,12960,0
|
|
20230918,192400,4138248010,12960,12960,12960,12960,0
|
|
20230918,192300,4138248010,12960,12960,12960,12960,0
|
|
20230918,192200,4138248010,12960,12960,12960,12960,0
|
|
20230918,192100,4138248010,12960,12960,12960,12960,0
|
|
20230918,192000,4138248010,12960,12960,12960,12960,0
|
|
20230918,191900,4138248010,12960,12960,12960,12960,0
|
|
20230918,191800,4138248010,12960,12960,12960,12960,0
|
|
20230918,191700,4138248010,12960,12960,12960,12960,6179
|
|
20230918,191600,4138248010,12960,12960,12960,12960,0
|
|
20230918,191500,4138248010,12960,12960,12960,12960,0
|
|
20230918,191400,4138248010,12960,12960,12960,12960,0
|
|
20230918,191300,4138248010,12960,12960,12960,12960,0
|
|
20230918,191200,4138248010,12960,12960,12960,12960,0
|
|
20230918,191100,4138248010,12960,12960,12960,12960,0
|
|
20230918,191000,4138248010,12960,12960,12960,12960,0
|
|
20230918,190900,4138248010,12960,12960,12960,12960,0
|
|
20230918,190800,4138248010,12960,12960,12960,12960,0
|
|
20230918,190700,4138248010,12960,12960,12960,12960,0
|
|
20230918,190600,4138248010,12960,12960,12960,12960,0
|
|
20230918,190500,4138248010,12960,12960,12960,12960,0
|
|
20230918,190400,4138248010,12960,12960,12960,12960,0
|
|
20230918,190300,4138248010,12960,12960,12960,12960,0
|
|
20230918,190200,4138248010,12960,12960,12960,12960,0
|
|
20230918,190100,4138248010,12960,12960,12960,12960,0
|
|
20230918,190000,4138248010,12960,12960,12960,12960,0
|
|
20230918,185900,4138248010,12960,12960,12960,12960,0
|
|
20230918,185800,4138248010,12960,12960,12960,12960,0
|
|
20230918,185700,4138248010,12960,12960,12960,12960,0
|
|
20230918,185600,4138248010,12960,12960,12960,12960,0
|
|
20230918,185500,4138248010,12960,12960,12960,12960,0
|
|
20230918,185400,4138248010,12960,12960,12960,12960,0
|
|
20230918,185300,4138248010,12960,12960,12960,12960,0
|
|
20230918,185200,4138248010,12960,12960,12960,12960,0
|
|
20230918,185100,4138248010,12960,12960,12960,12960,0
|
|
20230918,185000,4138248010,12960,12960,12960,12960,0
|
|
20230918,184900,4138248010,12960,12960,12960,12960,0
|
|
20230918,184800,4138248010,12960,12960,12960,12960,0
|
|
20230918,184700,4138248010,12960,12960,12960,12960,6179
|
|
20230918,184600,4138248010,12960,12960,12960,12960,0
|
|
20230918,184500,4138248010,12960,12960,12960,12960,0
|
|
20230918,184400,4138248010,12960,12960,12960,12960,0
|
|
20230918,184300,4138248010,12960,12960,12960,12960,0
|
|
20230918,184200,4138248010,12960,12960,12960,12960,0
|
|
20230918,184100,4138248010,12960,12960,12960,12960,0
|
|
20230918,184000,4138248010,12960,12960,12960,12960,0
|
|
20230918,183900,4138248010,12960,12960,12960,12960,0
|
|
20230918,183800,4138248010,12960,12960,12960,12960,0
|
|
20230918,183700,4138248010,12960,12960,12960,12960,0
|
|
20230918,183600,4138248010,12960,12960,12960,12960,0
|
|
20230918,183500,4138248010,12960,12960,12960,12960,0
|
|
20230918,183400,4138248010,12960,12960,12960,12960,0
|
|
20230918,183300,4138248010,12960,12960,12960,12960,0
|
|
20230918,183200,4138248010,12960,12960,12960,12960,0
|
|
20230918,183100,4138248010,12960,12960,12960,12960,0
|
|
20230918,183000,4138248010,12960,12960,12960,12960,0
|
|
20230918,182900,4138248010,12960,12960,12960,12960,0
|
|
20230918,182800,4138248010,12960,12960,12960,12960,0
|
|
20230918,182700,4138248010,12960,12960,12960,12960,0
|
|
20230918,182600,4138248010,12960,12960,12960,12960,0
|
|
20230918,182500,4138248010,12960,12960,12960,12960,0
|
|
20230918,182400,4138248010,12960,12960,12960,12960,0
|
|
20230918,182300,4138248010,12960,12960,12960,12960,0
|
|
20230918,182200,4138248010,12960,12960,12960,12960,0
|
|
20230918,182100,4138248010,12960,12960,12960,12960,0
|
|
20230918,182000,4138248010,12960,12960,12960,12960,0
|
|
20230918,181900,4138248010,12960,12960,12960,12960,0
|
|
20230918,181800,4138248010,12960,12960,12960,12960,0
|
|
20230918,181700,4138248010,12960,12960,12960,12960,6179
|
|
20230918,181600,4138248010,12960,12960,12960,12960,0
|
|
20230918,181500,4138248010,12960,12960,12960,12960,0
|
|
20230918,181400,4138248010,12960,12960,12960,12960,0
|
|
20230918,181300,4138248010,12960,12960,12960,12960,0
|
|
20230918,181200,4138248010,12960,12960,12960,12960,0
|
|
20230918,181100,4138248010,12960,12960,12960,12960,0
|
|
20230918,181000,4138248010,12960,12960,12960,12960,0
|
|
20230918,180900,4138248010,12960,12960,12960,12960,0
|
|
20230918,180800,4138248010,12960,12960,12960,12960,0
|
|
20230918,180700,4138248010,12960,12960,12960,12960,0
|
|
20230918,180600,4138248010,12960,12960,12960,12960,0
|
|
20230918,180500,4138248010,12960,12960,12960,12960,0
|
|
20230918,180400,4138248010,12960,12960,12960,12960,0
|
|
20230918,180300,4138248010,12960,12960,12960,12960,0
|
|
20230918,180200,4138248010,12960,12960,12960,12960,0
|
|
20230918,180100,4138248010,12960,12960,12960,12960,0
|
|
20230918,180000,4138248010,12960,12960,12960,12960,0
|
|
20230918,175900,4138248010,12960,12960,12960,12960,0
|
|
20230918,175800,4138248010,12960,12960,12960,12960,0
|
|
20230918,175700,4138248010,12960,12960,12960,12960,0
|
|
20230918,175600,4138248010,12960,12960,12960,12960,0
|
|
20230918,175500,4138248010,12960,12960,12960,12960,0
|
|
20230918,175400,4138248010,12960,12960,12960,12960,0
|
|
20230918,175300,4138248010,12960,12960,12960,12960,0
|
|
20230918,175200,4138248010,12960,12960,12960,12960,0
|
|
20230918,175100,4138248010,12960,12960,12960,12960,0
|
|
20230918,175000,4138248010,12960,12960,12960,12960,0
|
|
20230918,174900,4138248010,12960,12960,12960,12960,0
|
|
20230918,174800,4138248010,12960,12960,12960,12960,0
|
|
20230918,174700,4138248010,12960,12960,12960,12960,6179
|
|
20230918,174600,4138248010,12960,12960,12960,12960,0
|
|
20230918,174500,4138248010,12960,12960,12960,12960,0
|
|
20230918,174400,4138248010,12960,12960,12960,12960,0
|
|
20230918,174300,4138248010,12960,12960,12960,12960,0
|
|
20230918,174200,4138248010,12960,12960,12960,12960,0
|
|
20230918,174100,4138248010,12960,12960,12960,12960,0
|
|
20230918,174000,4138248010,12960,12960,12960,12960,0
|
|
20230918,173900,4138248010,12960,12960,12960,12960,0
|
|
20230918,173800,4138248010,12960,12960,12960,12960,0
|
|
20230918,173700,4138248010,12960,12960,12960,12960,0
|
|
20230918,173600,4138248010,12960,12960,12960,12960,0
|
|
20230918,173500,4138248010,12960,12960,12960,12960,0
|
|
20230918,173400,4138248010,12960,12960,12960,12960,0
|
|
20230918,173300,4138248010,12960,12960,12960,12960,0
|
|
20230918,173200,4138248010,12960,12960,12960,12960,0
|
|
20230918,173100,4138248010,12960,12960,12960,12960,0
|
|
20230918,173000,4138248010,12960,12960,12960,12960,0
|
|
20230918,172900,4138248010,12960,12960,12960,12960,0
|
|
20230918,172800,4138248010,12960,12960,12960,12960,0
|
|
20230918,172700,4138248010,12960,12960,12960,12960,0
|
|
20230918,172600,4138248010,12960,12960,12960,12960,0
|
|
20230918,172500,4138248010,12960,12960,12960,12960,0
|
|
20230918,172400,4138248010,12960,12960,12960,12960,0
|
|
20230918,172300,4138248010,12960,12960,12960,12960,0
|
|
20230918,172200,4138248010,12960,12960,12960,12960,0
|
|
20230918,172100,4138248010,12960,12960,12960,12960,0
|
|
20230918,172000,4138248010,12960,12960,12960,12960,0
|
|
20230918,171900,4138248010,12960,12960,12960,12960,0
|
|
20230918,171800,4138248010,12960,12960,12960,12960,0
|
|
20230918,171700,4138248010,12960,12960,12960,12960,6179
|
|
20230918,171600,4138248010,12960,12960,12960,12960,0
|
|
20230918,171500,4138248010,12960,12960,12960,12960,0
|
|
20230918,171400,4138248010,12960,12960,12960,12960,0
|
|
20230918,171300,4138248010,12960,12960,12960,12960,0
|
|
20230918,171200,4138248010,12960,12960,12960,12960,0
|
|
20230918,171100,4138248010,12960,12960,12960,12960,0
|
|
20230918,171000,4138248010,12960,12960,12960,12960,0
|
|
20230918,170900,4138248010,12960,12960,12960,12960,0
|
|
20230918,170800,4138248010,12960,12960,12960,12960,0
|
|
20230918,170700,4138248010,12960,12960,12960,12960,0
|
|
20230918,170600,4138248010,12960,12960,12960,12960,0
|
|
20230918,170500,4138248010,12960,12960,12960,12960,0
|
|
20230918,170400,4138248010,12960,12960,12960,12960,0
|
|
20230918,170300,4138248010,12960,12960,12960,12960,0
|
|
20230918,170200,4138248010,12960,12960,12960,12960,0
|
|
20230918,170100,4138248010,12960,12960,12960,12960,0
|
|
20230918,170000,4138248010,12960,12960,12960,12960,0
|
|
20230918,165900,4138248010,12960,12960,12960,12960,0
|
|
20230918,165800,4138248010,12960,12960,12960,12960,0
|
|
20230918,165700,4138248010,12960,12960,12960,12960,0
|
|
20230918,165600,4138248010,12960,12960,12960,12960,0
|
|
20230918,165500,4138248010,12960,12960,12960,12960,0
|
|
20230918,165400,4138248010,12960,12960,12960,12960,0
|
|
20230918,165300,4138248010,12960,12960,12960,12960,0
|
|
20230918,165200,4138248010,12960,12960,12960,12960,0
|
|
20230918,165100,4138248010,12960,12960,12960,12960,0
|
|
20230918,165000,4138248010,12960,12960,12960,12960,0
|
|
20230918,164900,4138248010,12960,12960,12960,12960,0
|
|
20230918,164800,4138248010,12960,12960,12960,12960,0
|
|
20230918,164700,4138248010,12960,12960,12960,12960,6179
|
|
20230918,164600,4138248010,12960,12960,12960,12960,0
|
|
20230918,164500,4138248010,12960,12960,12960,12960,0
|
|
20230918,164400,4138248010,12960,12960,12960,12960,0
|
|
20230918,164300,4138248010,12960,12960,12960,12960,0
|
|
20230918,164200,4138248010,12960,12960,12960,12960,0
|
|
20230918,164100,4138248010,12960,12960,12960,12960,0
|
|
20230918,164000,4138248010,12960,12960,12960,12960,0
|
|
20230918,163900,4138248010,12960,12960,12960,12960,0
|
|
20230918,163800,4138248010,12960,12960,12960,12960,0
|
|
20230918,163700,4138248010,12960,12960,12960,12960,0
|
|
20230918,163600,4138248010,12960,12960,12960,12960,0
|
|
20230918,163500,4138248010,12960,12960,12960,12960,0
|
|
20230918,163400,4138248010,12960,12960,12960,12960,0
|
|
20230918,163300,4138248010,12960,12960,12960,12960,0
|
|
20230918,163200,4138248010,12960,12960,12960,12960,0
|
|
20230918,163100,4138248010,12960,12960,12960,12960,0
|
|
20230918,163000,4138248010,12960,12960,12960,12960,0
|
|
20230918,162900,4138248010,12960,12960,12960,12960,0
|
|
20230918,162800,4138248010,12960,12960,12960,12960,0
|
|
20230918,162700,4138248010,12960,12960,12960,12960,0
|
|
20230918,162600,4138248010,12960,12960,12960,12960,0
|
|
20230918,162500,4138248010,12960,12960,12960,12960,0
|
|
20230918,162400,4138248010,12960,12960,12960,12960,0
|
|
20230918,162300,4138248010,12960,12960,12960,12960,0
|
|
20230918,162200,4138248010,12960,12960,12960,12960,0
|
|
20230918,162100,4138248010,12960,12960,12960,12960,0
|
|
20230918,162000,4138248010,12960,12960,12960,12960,0
|
|
20230918,161900,4138248010,12960,12960,12960,12960,0
|
|
20230918,161800,4138248010,12960,12960,12960,12960,0
|
|
20230918,161700,4138248010,12960,12960,12960,12960,6179
|
|
20230918,161600,4138248010,12960,12960,12960,12960,0
|
|
20230918,161500,4138248010,12960,12960,12960,12960,0
|
|
20230918,161400,4138248010,12960,12960,12960,12960,0
|
|
20230918,161300,4138248010,12960,12960,12960,12960,0
|
|
20230918,161200,4138248010,12960,12960,12960,12960,0
|
|
20230918,161100,4138248010,12960,12960,12960,12960,0
|
|
20230918,161000,4138248010,12960,12960,12960,12960,0
|
|
20230918,160900,4138248010,12960,12960,12960,12960,0
|
|
20230918,160800,4138248010,12960,12960,12960,12960,0
|
|
20230918,160700,4138248010,12960,12960,12960,12960,0
|
|
20230918,160600,4138248010,12960,12960,12960,12960,0
|
|
20230918,160500,4138248010,12960,12960,12960,12960,0
|
|
20230918,160400,4138248010,12960,12960,12960,12960,0
|
|
20230918,160300,4138248010,12960,12960,12960,12960,0
|
|
20230918,160200,4138248010,12960,12960,12960,12960,0
|
|
20230918,160100,4138248010,12960,12960,12960,12960,0
|
|
20230918,160000,4138248010,12960,12960,12960,12960,0
|
|
20230918,155900,4138248010,12960,12960,12960,12960,0
|
|
20230918,155800,4138248010,12960,12960,12960,12960,0
|
|
20230918,155700,4138248010,12960,12960,12960,12960,0
|
|
20230918,155600,4138248010,12960,12960,12960,12960,0
|
|
20230918,155500,4138248010,12960,12960,12960,12960,0
|
|
20230918,155400,4138248010,12960,12960,12960,12960,0
|
|
20230918,155300,4138248010,12960,12960,12960,12960,0
|
|
20230918,155200,4138248010,12960,12960,12960,12960,0
|
|
20230918,155100,4138248010,12960,12960,12960,12960,0
|
|
20230918,155000,4138248010,12960,12960,12960,12960,0
|
|
20230918,154900,4138248010,12960,12960,12960,12960,0
|
|
20230918,154800,4138248010,12960,12960,12960,12960,0
|
|
20230918,154700,4138248010,12960,12960,12960,12960,6179
|
|
20230918,154600,4138248010,12960,12960,12960,12960,0
|
|
20230918,154500,4138248010,12960,12960,12960,12960,0
|
|
20230918,154400,4138248010,12960,12960,12960,12960,0
|
|
20230918,154300,4138248010,12960,12960,12960,12960,0
|
|
20230918,154200,4138248010,12960,12960,12960,12960,0
|
|
20230918,154100,4138248010,12960,12960,12960,12960,0
|
|
20230918,154000,4138248010,12960,12960,12960,12960,0
|
|
20230918,153900,4138248010,12960,12960,12960,12960,0
|
|
20230918,153800,4138248010,12960,12960,12960,12960,0
|
|
20230918,153700,4138248010,12960,12960,12960,12960,0
|
|
20230918,153600,4138248010,12960,12960,12960,12960,0
|
|
20230918,153500,4138248010,12960,12960,12960,12960,0
|
|
20230918,153400,4138248010,12960,12960,12960,12960,0
|
|
20230918,153300,4138248010,12960,12960,12960,12960,0
|
|
20230918,153200,4138248010,12960,12960,12960,12960,0
|
|
20230918,153100,4138248010,12960,12960,12960,12960,0
|
|
20230918,153000,4138248010,12960,12960,12960,12960,6179
|
|
20230918,152900,4058168170,12960,12960,12960,12960,0
|
|
20230918,152800,4058168170,12960,12960,12960,12960,0
|
|
20230918,152700,4058168170,12960,12960,12960,12960,0
|
|
20230918,152600,4058168170,12960,12960,12960,12960,0
|
|
20230918,152500,4058168170,12960,12960,12960,12960,0
|
|
20230918,152400,4058168170,12960,12960,12960,12960,0
|
|
20230918,152300,4058168170,12960,12960,12960,12960,0
|
|
20230918,152200,4058168170,12960,12960,12960,12960,0
|
|
20230918,152100,4058168170,12960,12960,12960,12960,0
|
|
20230918,152000,4058168170,12960,12960,12960,12960,0
|
|
20230918,151900,4058168170,12960,12930,12960,12930,254
|
|
20230918,151800,4054883310,12930,12960,12960,12930,116
|
|
20230918,151700,4053379980,12960,12950,12960,12930,592
|
|
20230918,151600,4045716840,12950,12950,12950,12930,1463
|
|
20230918,151500,4026790940,12950,12950,12950,12930,756
|
|
20230918,151400,4017005760,12950,12950,12950,12930,902
|
|
20230918,151300,4005331640,12950,12950,12950,12940,321
|
|
20230918,151200,4001174760,12950,12950,12950,12940,1187
|
|
20230918,151100,3985811850,12950,12940,12950,12940,384
|
|
20230918,151000,3980839160,12950,12950,12950,12940,369
|
|
20230918,150900,3976060820,12950,12950,12950,12940,249
|
|
20230918,150800,3972836280,12950,12960,12960,12940,1122
|
|
20230918,150700,3958309920,12960,12960,12960,12960,318
|
|
20230918,150600,3954188640,12960,12960,12960,12940,390
|
|
20230918,150500,3949134900,12960,12950,12960,12950,809
|
|
20230918,150400,3938655540,12940,12950,12950,12940,309
|
|
20230918,150300,3934654160,12950,12950,12950,12950,324
|
|
20230918,150200,3930458360,12940,12940,12950,12940,485
|
|
20230918,150100,3924181770,12930,12940,12940,12930,290
|
|
20230918,150000,3920429320,12940,12940,12940,12930,413
|
|
20230918,145900,3915085390,12940,12930,12940,12930,327
|
|
20230918,145800,3910855480,12930,12920,12930,12920,337
|
|
20230918,145700,3906498180,12930,12940,12940,12930,596
|
|
20230918,145600,3898789410,12940,12940,12940,12930,451
|
|
20230918,145500,3892954140,12940,12920,12940,12920,1228
|
|
20230918,145400,3877074930,12920,12940,12940,12920,976
|
|
20230918,145300,3864454360,12940,12940,12940,12940,173
|
|
20230918,145200,3862215740,12940,12940,12940,12930,168
|
|
20230918,145100,3860042010,12940,12940,12940,12930,289
|
|
20230918,145000,3856303430,12940,12940,12940,12940,162
|
|
20230918,144900,3854207150,12940,12940,12940,12930,182
|
|
20230918,144800,3851852380,12940,12930,12940,12930,692
|
|
20230918,144700,3842902900,12940,12940,12940,12940,713
|
|
20230918,144600,3833676680,12940,12940,12940,12940,96
|
|
20230918,144500,3832434440,12940,12950,12950,12930,718
|
|
20230918,144400,3823147130,12950,12950,12950,12940,173
|
|
20230918,144300,3820906930,12950,12950,12950,12940,135
|
|
20230918,144200,3819158720,12950,12950,12950,12940,180
|
|
20230918,144100,3816827870,12950,12950,12950,12940,376
|
|
20230918,144000,3811960980,12940,12950,12950,12940,196
|
|
20230918,143900,3809423490,12950,12950,12950,12940,152
|
|
20230918,143800,3807455210,12950,12950,12950,12940,180
|
|
20230918,143700,3805124340,12960,12960,12960,12950,183
|
|
20230918,143600,3802753150,12960,12940,12960,12940,1095
|
|
20230918,143500,3788576830,12940,12930,12940,12930,682
|
|
20230918,143400,3779757580,12930,12930,12930,12920,633
|
|
20230918,143300,3771574000,12930,12930,12930,12920,217
|
|
20230918,143200,3768768200,12930,12930,12930,12930,169
|
|
20230918,143100,3766583030,12930,12930,12930,12920,919
|
|
20230918,143000,3754700610,12930,12930,12930,12920,207
|
|
20230918,142900,3752024310,12930,12930,12930,12930,284
|
|
20230918,142800,3748352190,12930,12920,12930,12920,777
|
|
20230918,142700,3738313310,12920,12930,12930,12910,197
|
|
20230918,142600,3735768640,12930,12920,12930,12920,178
|
|
20230918,142500,3733467220,12910,12910,12910,12900,868
|
|
20230918,142400,3722265020,12910,12910,12910,12900,214
|
|
20230918,142300,3719502920,12900,12890,12910,12890,1111
|
|
20230918,142200,3705176310,12900,12910,12910,12890,3228
|
|
20230918,142100,3663556170,12910,12910,12920,12910,414
|
|
20230918,142000,3658210580,12910,12900,12910,12890,1631
|
|
20230918,141900,3637166790,12900,12900,12900,12890,412
|
|
20230918,141800,3631852560,12900,12900,12910,12900,356
|
|
20230918,141700,3627260140,12900,12900,12900,12900,0
|
|
20230918,141600,3627260140,12900,12900,12900,12900,1053
|
|
20230918,141500,3613676440,12900,12910,12910,12900,85
|
|
20230918,141400,3612579840,12910,12900,12910,12900,1228
|
|
20230918,141300,3596738630,12900,12900,12900,12900,92
|
|
20230918,141200,3595551830,12900,12900,12900,12900,1779
|
|
20230918,141100,3572602730,12890,12900,12900,12890,273
|
|
20230918,141000,3569083170,12900,12890,12900,12890,537
|
|
20230918,140900,3562157230,12890,12900,12900,12890,252
|
|
20230918,140800,3558907540,12890,12900,12900,12890,1784
|
|
20230918,140700,3535894130,12900,12910,12910,12900,350
|
|
20230918,140600,3531378650,12900,12900,12910,12900,1101
|
|
20230918,140500,3517175210,12900,12910,12910,12900,666
|
|
20230918,140400,3508580870,12900,12910,12910,12900,48
|
|
20230918,140300,3507961380,12900,12900,12910,12900,95
|
|
20230918,140200,3506735320,12900,12900,12910,12900,174
|
|
20230918,140100,3504490490,12900,12910,12910,12900,221
|
|
20230918,140000,3501639030,12900,12910,12910,12900,22
|
|
20230918,135900,3501355120,12910,12900,12910,12900,107
|
|
20230918,135800,3499973970,12900,12900,12910,12900,708
|
|
20230918,135700,3490836320,12900,12910,12910,12900,96
|
|
20230918,135600,3489597070,12910,12910,12910,12910,89
|
|
20230918,135500,3488448080,12910,12910,12910,12900,149
|
|
20230918,135400,3486524610,12910,12900,12910,12900,134
|
|
20230918,135300,3484795120,12910,12930,12930,12910,289
|
|
20230918,135200,3481063470,12930,12910,12940,12910,2912
|
|
20230918,135100,3443450170,12910,12910,12910,12900,1121
|
|
20230918,135000,3428988230,12910,12920,12920,12910,2077
|
|
20230918,134900,3402173900,12920,12920,12920,12920,73
|
|
20230918,134800,3401230740,12920,12920,12920,12910,33
|
|
20230918,134700,3400804490,12920,12920,12920,12920,770
|
|
20230918,134600,3390856090,12920,12930,12940,12920,742
|
|
20230918,134500,3381261350,12930,12930,12930,12930,20
|
|
20230918,134400,3381002750,12930,12930,12930,12930,259
|
|
20230918,134300,3377653880,12930,12940,12940,12930,692
|
|
20230918,134200,3368702480,12940,12950,12950,12940,1031
|
|
20230918,134100,3355361260,12950,12950,12950,12940,175
|
|
20230918,134000,3353095780,12950,12940,12950,12940,118
|
|
20230918,133900,3351567870,12940,12940,12940,12940,48
|
|
20230918,133800,3350946750,12950,12940,12950,12940,124
|
|
20230918,133700,3349341420,12950,12940,12950,12940,45
|
|
20230918,133600,3348758780,12950,12950,12950,12950,3
|
|
20230918,133500,3348719930,12950,12950,12950,12940,189
|
|
20230918,133400,3346272490,12950,12950,12950,12950,29
|
|
20230918,133300,3345896940,12950,12960,12960,12950,1137
|
|
20230918,133200,3331172010,12950,12950,12950,12950,18
|
|
20230918,133100,3330938910,12950,12950,12950,12950,91
|
|
20230918,133000,3329760460,12950,12960,12960,12950,88
|
|
20230918,132900,3328620130,12950,12950,12950,12950,13
|
|
20230918,132800,3328451780,12950,12950,12950,12950,7
|
|
20230918,132700,3328361130,12950,12950,12960,12950,112
|
|
20230918,132600,3326910000,12950,12950,12950,12950,15
|
|
20230918,132500,3326715750,12960,12960,12960,12960,72
|
|
20230918,132400,3325782630,12950,12960,12960,12950,430
|
|
20230918,132300,3320209940,12960,12970,12970,12960,126
|
|
20230918,132200,3318576730,12970,12940,12970,12940,2117
|
|
20230918,132100,3291157420,12940,12940,12940,12940,25
|
|
20230918,132000,3290833920,12940,12940,12940,12940,95
|
|
20230918,131900,3289604620,12950,12940,12950,12940,189
|
|
20230918,131800,3287158240,12940,12940,12940,12940,50
|
|
20230918,131700,3286511240,12940,12950,12950,12940,182
|
|
20230918,131600,3284155430,12940,12940,12940,12940,11
|
|
20230918,131500,3284013090,12940,12940,12940,12940,113
|
|
20230918,131400,3282550870,12940,12940,12940,12940,541
|
|
20230918,131300,3275550330,12940,12950,12950,12940,186
|
|
20230918,131200,3273143470,12950,12950,12950,12940,128
|
|
20230918,131100,3271487060,12950,12940,12950,12940,92
|
|
20230918,131000,3270295850,12940,12940,12940,12940,37
|
|
20230918,130900,3269817070,12940,12950,12950,12940,93
|
|
20230918,130800,3268612910,12940,12950,12950,12940,291
|
|
20230918,130700,3264845770,12960,12950,12960,12950,92
|
|
20230918,130600,3263654240,12960,12950,12960,12950,91
|
|
20230918,130500,3262475070,12950,12950,12950,12950,82
|
|
20230918,130400,3261413170,12950,12950,12950,12950,15
|
|
20230918,130300,3261218920,12960,12950,12960,12950,142
|
|
20230918,130200,3259379290,12950,12950,12950,12950,2
|
|
20230918,130100,3259353390,12950,12960,12960,12950,612
|
|
20230918,130000,3251427260,12950,12950,12950,12950,96
|
|
20230918,125900,3250184060,12960,12960,12960,12960,61
|
|
20230918,125800,3249393500,12960,12950,12960,12950,570
|
|
20230918,125700,3242011170,12940,12940,12940,12940,552
|
|
20230918,125600,3234868290,12940,12950,12950,12940,440
|
|
20230918,125500,3229174610,12950,12940,12950,12940,1061
|
|
20230918,125400,3215441860,12940,12920,12940,12920,2101
|
|
20230918,125300,3188269260,12930,12920,12930,12920,95
|
|
20230918,125200,3187041100,12920,12920,12930,12920,16
|
|
20230918,125100,3186834360,12930,12930,12930,12920,63
|
|
20230918,125000,3186019790,12930,12930,12930,12930,77
|
|
20230918,124900,3185024180,12920,12930,12930,12920,12
|
|
20230918,124800,3184869130,12920,12920,12920,12920,519
|
|
20230918,124700,3178163650,12920,12940,12940,12920,97
|
|
20230918,124600,3176908740,12940,12940,12940,12940,20
|
|
20230918,124500,3176649940,12940,12940,12940,12920,1026
|
|
20230918,124400,3163384920,12940,12930,12940,12930,81
|
|
20230918,124300,3162336860,12930,12930,12930,12930,19
|
|
20230918,124200,3162091190,12930,12930,12940,12930,631
|
|
20230918,124100,3153931640,12930,12940,12940,12930,9
|
|
20230918,124000,3153815260,12930,12940,12940,12930,1561
|
|
20230918,123900,3133616110,12940,12940,12950,12940,107
|
|
20230918,123800,3132230700,12940,12940,12940,12940,91
|
|
20230918,123700,3131053160,12940,12950,12950,12940,156
|
|
20230918,123600,3129033150,12940,12940,12940,12940,20
|
|
20230918,123500,3128774350,12940,12940,12950,12940,131
|
|
20230918,123400,3127079190,12950,12960,12960,12950,305
|
|
20230918,123300,3123128690,12950,12950,12950,12950,170
|
|
20230918,123200,3120927190,12950,12950,12960,12950,23
|
|
20230918,123100,3120629330,12960,12950,12960,12950,92
|
|
20230918,123000,3119437120,12950,12960,12960,12950,263
|
|
20230918,122900,3116031260,12960,12950,12960,12950,38
|
|
20230918,122800,3115539040,12960,12950,12960,12950,152
|
|
20230918,122700,3113569910,12950,12950,12950,12950,285
|
|
20230918,122600,3109879160,12950,12950,12960,12950,157
|
|
20230918,122500,3107845160,12950,12950,12950,12950,21
|
|
20230918,122400,3107573210,12950,12950,12950,12950,71
|
|
20230918,122300,3106653760,12950,12970,12970,12950,388
|
|
20230918,122200,3101624190,12970,12970,12970,12970,153
|
|
20230918,122100,3099639780,12970,12980,12980,12970,105
|
|
20230918,122000,3098277920,12980,12970,12980,12970,268
|
|
20230918,121900,3094801130,12980,12980,12980,12980,198
|
|
20230918,121800,3092231090,12980,12970,12980,12960,685
|
|
20230918,121700,3083346000,12980,12990,12990,12980,85
|
|
20230918,121600,3082242290,12990,12900,13020,12900,11291
|
|
20230918,121500,2935905280,12900,12900,12910,12900,747
|
|
20230918,121400,2926266990,12900,12900,12910,12900,141
|
|
20230918,121300,2924448060,12900,12900,12900,12900,123
|
|
20230918,121200,2922861360,12910,12900,12910,12900,1433
|
|
20230918,121100,2904374440,12900,12900,12900,12900,750
|
|
20230918,121000,2894699440,12900,12910,12910,12900,684
|
|
20230918,120900,2885874110,12900,12900,12910,12900,27
|
|
20230918,120800,2885525760,12900,12910,12910,12900,40
|
|
20230918,120700,2885009560,12910,12900,12910,12900,202
|
|
20230918,120600,2882403040,12900,12900,12900,12890,1951
|
|
20230918,120500,2857235370,12910,12900,12910,12900,144
|
|
20230918,120400,2855377320,12910,12910,12910,12910,146
|
|
20230918,120300,2853492460,12900,12900,12900,12900,74
|
|
20230918,120200,2852537860,12900,12910,12910,12900,188
|
|
20230918,120100,2850111890,12910,12900,12910,12900,12
|
|
20230918,120000,2849957080,12900,12910,12910,12900,92
|
|
20230918,115900,2848769860,12900,12900,12910,12900,219
|
|
20230918,115800,2845944030,12900,12900,12900,12900,247
|
|
20230918,115700,2842757730,12900,12900,12900,12900,80
|
|
20230918,115600,2841725730,12900,12900,12900,12900,178
|
|
20230918,115500,2839429530,12900,12890,12900,12890,582
|
|
20230918,115400,2831921740,12900,12900,12900,12890,381
|
|
20230918,115300,2827008650,12900,12900,12900,12890,475
|
|
20230918,115200,2820881360,12900,12900,12900,12900,262
|
|
20230918,115100,2817501560,12910,12910,12910,12910,83
|
|
20230918,115000,2816430030,12910,12900,12910,12900,1114
|
|
20230918,114900,2802059420,12900,12890,12900,12890,616
|
|
20230918,114800,2794116160,12900,12890,12900,12890,149
|
|
20230918,114700,2792194830,12890,12900,12900,12890,23
|
|
20230918,114600,2791898240,12900,12900,12900,12900,76
|
|
20230918,114500,2790917840,12890,12900,12900,12890,207
|
|
20230918,114400,2788247920,12900,12900,12900,12900,110
|
|
20230918,114300,2786828920,12890,12890,12900,12890,178
|
|
20230918,114200,2784533570,12890,12890,12890,12890,19
|
|
20230918,114100,2784288660,12900,12900,12900,12900,3
|
|
20230918,114000,2784249960,12900,12900,12900,12890,97
|
|
20230918,113900,2782998770,12890,12890,12890,12890,66
|
|
20230918,113800,2782148030,12900,12900,12900,12900,124
|
|
20230918,113700,2780548430,12890,12890,12890,12890,0
|
|
20230918,113600,2780548430,12890,12890,12890,12880,755
|
|
20230918,113500,2770816590,12890,12890,12890,12880,733
|
|
20230918,113400,2761373330,12880,12890,12890,12880,306
|
|
20230918,113300,2757432040,12890,12890,12890,12880,542
|
|
20230918,113200,2750446820,12890,12880,12900,12880,5176
|
|
20230918,113100,2683765530,12880,12890,12890,12880,1189
|
|
20230918,113000,2668444220,12880,12890,12890,12880,254
|
|
20230918,112900,2665170180,12890,12890,12900,12890,1258
|
|
20230918,112800,2648954410,12890,12890,12900,12880,2126
|
|
20230918,112700,2621551940,12900,12890,12900,12890,384
|
|
20230918,112600,2616599250,12890,12900,12900,12890,66
|
|
20230918,112500,2615748410,12900,12890,12900,12890,359
|
|
20230918,112400,2611117320,12900,12890,12900,12890,133
|
|
20230918,112300,2609402230,12900,12900,12910,12890,1912
|
|
20230918,112200,2584751580,12900,12910,12910,12900,628
|
|
20230918,112100,2576650280,12900,12900,12900,12900,209
|
|
20230918,112000,2573954180,12900,12920,12920,12890,4468
|
|
20230918,111900,2516302520,12920,12930,12930,12920,963
|
|
20230918,111800,2503852710,12930,12930,12930,12930,99
|
|
20230918,111700,2502572640,12930,12940,12940,12930,314
|
|
20230918,111600,2498512540,12940,12950,12950,12940,577
|
|
20230918,111500,2491046020,12950,12940,12950,12940,350
|
|
20230918,111400,2486516150,12940,12930,12940,12930,995
|
|
20230918,111300,2473641910,12930,12920,12930,12920,755
|
|
20230918,111200,2463879790,12920,12920,12920,12920,243
|
|
20230918,111100,2460740230,12920,12910,12920,12910,634
|
|
20230918,111000,2452549450,12910,12910,12920,12910,233
|
|
20230918,110900,2449540290,12920,12920,12920,12910,1054
|
|
20230918,110800,2435922890,12920,12910,12920,12910,198
|
|
20230918,110700,2433365840,12910,12920,12920,12910,123
|
|
20230918,110600,2431777770,12910,12920,12920,12910,179
|
|
20230918,110500,2429466020,12920,12910,12920,12910,23
|
|
20230918,110400,2429168960,12920,12920,12920,12910,46
|
|
20230918,110300,2428575040,12920,12910,12920,12910,737
|
|
20230918,110200,2419059510,12910,12910,12910,12910,357
|
|
20230918,110100,2414450640,12910,12900,12910,12900,2839
|
|
20230918,110000,2377822340,12900,12910,12910,12890,3620
|
|
20230918,105900,2331124680,12910,12910,12910,12910,464
|
|
20230918,105800,2325134440,12910,12910,12920,12910,458
|
|
20230918,105700,2319220470,12910,12910,12910,12910,167
|
|
20230918,105600,2317064500,12910,12910,12910,12910,481
|
|
20230918,105500,2310854790,12910,12920,12920,12910,1138
|
|
20230918,105400,2296162060,12920,12920,12920,12910,73
|
|
20230918,105300,2295219090,12910,12910,12910,12910,210
|
|
20230918,105200,2292507990,12920,12920,12930,12910,897
|
|
20230918,105100,2280918200,12920,12920,12920,12920,30
|
|
20230918,105000,2280530600,12930,12930,12930,12920,317
|
|
20230918,104900,2276432830,12930,12930,12930,12930,429
|
|
20230918,104800,2270885860,12940,12940,12940,12940,186
|
|
20230918,104700,2268479020,12950,12940,12950,12940,578
|
|
20230918,104600,2260999460,12940,12920,12940,12920,911
|
|
20230918,104500,2249225030,12920,12910,12920,12900,2035
|
|
20230918,104400,2222951830,12910,12900,12910,12900,270
|
|
20230918,104300,2219467130,12910,12900,12910,12900,762
|
|
20230918,104200,2209632010,12910,12910,12910,12900,389
|
|
20230918,104100,2204613050,12910,12910,12910,12900,802
|
|
20230918,104000,2194266610,12910,12900,12910,12900,171
|
|
20230918,103900,2192060690,12910,12890,12910,12890,452
|
|
20230918,103800,2186229140,12890,12890,12890,12890,18
|
|
20230918,103700,2185997120,12890,12880,12900,12880,1950
|
|
20230918,103600,2160861060,12870,12890,12890,12870,1357
|
|
20230918,103500,2143384300,12890,12930,12930,12890,2147
|
|
20230918,103400,2115666660,12920,12930,12930,12920,802
|
|
20230918,103300,2105299490,12930,12910,12940,12900,3373
|
|
20230918,103200,2061752130,12910,12900,12910,12870,5673
|
|
20230918,103100,1988627030,12900,12940,12940,12890,25330
|
|
20230918,103000,1661549900,12940,12960,12960,12940,2640
|
|
20230918,102900,1627371370,12950,12960,12960,12950,35
|
|
20230918,102800,1626917950,12960,12960,12960,12960,1951
|
|
20230918,102700,1601632990,12960,12970,12970,12960,2092
|
|
20230918,102600,1574499940,12970,12970,12970,12960,180
|
|
20230918,102500,1572165730,12970,12970,12970,12970,46
|
|
20230918,102400,1571569110,12970,12970,12970,12960,315
|
|
20230918,102300,1567483840,12970,12970,12970,12960,288
|
|
20230918,102200,1563748520,12970,12970,12970,12960,131
|
|
20230918,102100,1562049630,12960,13000,13000,12960,1428
|
|
20230918,102000,1543521700,12990,12990,13000,12990,155
|
|
20230918,101900,1541508180,12970,12960,12970,12960,1799
|
|
20230918,101800,1518175840,12970,12970,12970,12960,413
|
|
20230918,101700,1512820230,12970,12970,12970,12960,345
|
|
20230918,101600,1508345870,12970,12960,12970,12960,345
|
|
20230918,101500,1503874570,12960,12960,12960,12950,1128
|
|
20230918,101400,1489258340,12960,12980,12980,12950,7211
|
|
20230918,101300,1395799680,12980,12990,12990,12980,1532
|
|
20230918,101200,1375913380,13000,13000,13000,13000,438
|
|
20230918,101100,1370219380,12990,12990,12990,12990,271
|
|
20230918,101000,1366699090,12990,13000,13000,12990,181
|
|
20230918,100900,1364347150,12990,12990,12990,12990,695
|
|
20230918,100800,1355319100,12990,12980,12990,12980,77
|
|
20230918,100700,1354319410,12980,13000,13010,12980,4343
|
|
20230918,100600,1297921000,13000,13000,13010,13000,1065
|
|
20230918,100500,1284075950,13000,13000,13000,13000,61
|
|
20230918,100400,1283282950,13000,13010,13010,13000,1489
|
|
20230918,100300,1263922590,13010,13010,13010,13010,94
|
|
20230918,100200,1262699650,13000,13000,13010,13000,1524
|
|
20230918,100100,1242884160,13000,12990,13000,12990,194
|
|
20230918,100000,1240363370,13000,13000,13000,12990,614
|
|
20230918,095900,1232386370,13000,13000,13010,13000,1323
|
|
20230918,095800,1215186500,13010,13010,13010,13010,19
|
|
20230918,095700,1214939310,13010,13020,13020,13010,244
|
|
20230918,095600,1211764570,13020,13010,13020,13010,783
|
|
20230918,095500,1201577640,13000,13000,13000,13000,142
|
|
20230918,095400,1199731640,13000,13000,13010,13000,950
|
|
20230918,095300,1187381620,13010,13010,13010,13010,75
|
|
20230918,095200,1186405870,13000,13010,13010,13000,3228
|
|
20230918,095100,1144433670,13010,13010,13010,13010,280
|
|
20230918,095000,1140790870,13000,13020,13020,13000,619
|
|
20230918,094900,1132738870,13010,13040,13040,13010,4100
|
|
20230918,094800,1079348220,13040,13050,13050,13040,195
|
|
20230918,094700,1076803650,13050,13050,13050,13050,189
|
|
20230918,094600,1074337200,13040,13020,13040,13010,1529
|
|
20230918,094500,1054423000,13020,13010,13020,13010,252
|
|
20230918,094400,1051143550,13020,13040,13040,13020,311
|
|
20230918,094300,1047091730,13040,13000,13040,13000,1095
|
|
20230918,094200,1032843340,12990,12990,12990,12990,366
|
|
20230918,094100,1028089000,12990,12980,13000,12980,837
|
|
20230918,094000,1017212580,12990,12990,12990,12980,866
|
|
20230918,093900,1005966500,12990,12990,13000,12990,412
|
|
20230918,093800,1000614420,12990,12990,13000,12990,521
|
|
20230918,093700,993846530,13000,13010,13010,12990,302
|
|
20230918,093600,989922430,12990,13010,13010,12990,2710
|
|
20230918,093500,954712710,13000,12990,13010,12990,763
|
|
20230918,093400,944792890,13000,12990,13000,12980,1552
|
|
20230918,093300,924629580,12990,12990,12990,12980,22
|
|
20230918,093200,924343810,12990,12990,12990,12980,94
|
|
20230918,093100,923122960,12990,12970,12990,12970,386
|
|
20230918,093000,918112550,12980,12990,12990,12970,423
|
|
20230918,092900,912622590,12990,12990,12990,12990,50
|
|
20230918,092800,911973090,12990,12990,12990,12970,298
|
|
20230918,092700,908105820,12970,12960,12970,12960,330
|
|
20230918,092600,903825730,12960,12960,12960,12960,53
|
|
20230918,092500,903138850,12960,12980,12980,12960,948
|
|
20230918,092400,890843360,12980,12980,12990,12980,576
|
|
20230918,092300,883365770,12980,12970,12990,12970,943
|
|
20230918,092200,871131790,12970,12990,12990,12950,1818
|
|
20230918,092100,847557150,12990,12980,12990,12980,356
|
|
20230918,092000,842935630,12980,12990,12990,12960,2618
|
|
20230918,091900,808976210,12990,12990,12990,12990,169
|
|
20230918,091800,806780900,12980,12990,12990,12980,487
|
|
20230918,091700,800459630,12980,12990,12990,12980,238
|
|
20230918,091600,797368350,12990,13010,13010,12980,3372
|
|
20230918,091500,753543190,13010,13010,13010,13000,1060
|
|
20230918,091400,739753840,13010,13040,13040,13000,2942
|
|
20230918,091300,701461630,13050,13020,13050,13020,1488
|
|
20230918,091200,682058100,13020,13020,13020,13020,1301
|
|
20230918,091100,665119080,13020,13020,13020,13010,666
|
|
20230918,091000,656448550,13020,13030,13030,13010,479
|
|
20230918,090900,650211760,13020,13000,13020,13000,1447
|
|
20230918,090800,631396480,13000,13020,13030,12990,2239
|
|
20230918,090700,602275940,13020,13040,13040,13020,1276
|
|
20230918,090600,585645340,13040,12970,13040,12970,12399
|
|
20230918,090500,424544400,12950,12970,12970,12940,2407
|
|
20230918,090400,393364690,12970,12950,12990,12950,3194
|
|
20230918,090300,351959170,12950,12970,12970,12950,1095
|
|
20230918,090200,337766030,12970,12990,13000,12960,4063
|
|
20230918,090100,285032340,12990,12980,13020,12970,1868
|
|
20230918,090000,260775790,12970,12930,13040,12910,19906
|