594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,185100,14170047620,16870,16870,16870,16870,82808
|
|
20230918,185000,14170047620,16870,16870,16870,16870,0
|
|
20230918,184900,14170047620,16870,16870,16870,16870,0
|
|
20230918,184800,14170047620,16870,16870,16870,16870,0
|
|
20230918,184700,14170047620,16870,16870,16870,16870,0
|
|
20230918,184600,14170047620,16870,16870,16870,16870,0
|
|
20230918,184500,14170047620,16870,16870,16870,16870,0
|
|
20230918,184400,14170047620,16870,16870,16870,16870,0
|
|
20230918,184300,14170047620,16870,16870,16870,16870,0
|
|
20230918,184200,14170047620,16870,16870,16870,16870,0
|
|
20230918,184100,14170047620,16870,16870,16870,16870,0
|
|
20230918,184000,14170047620,16870,16870,16870,16870,0
|
|
20230918,183900,14170047620,16870,16870,16870,16870,0
|
|
20230918,183800,14170047620,16870,16870,16870,16870,0
|
|
20230918,183700,14170047620,16870,16870,16870,16870,0
|
|
20230918,183600,14170047620,16870,16870,16870,16870,0
|
|
20230918,183500,14170047620,16870,16870,16870,16870,0
|
|
20230918,183400,14170047620,16870,16870,16870,16870,0
|
|
20230918,183300,14170047620,16870,16870,16870,16870,0
|
|
20230918,183200,14170047620,16870,16870,16870,16870,0
|
|
20230918,183100,14170047620,16870,16870,16870,16870,0
|
|
20230918,183000,14170047620,16870,16870,16870,16870,0
|
|
20230918,182900,14170047620,16870,16870,16870,16870,0
|
|
20230918,182800,14170047620,16870,16870,16870,16870,0
|
|
20230918,182700,14170047620,16870,16870,16870,16870,0
|
|
20230918,182600,14170047620,16870,16870,16870,16870,0
|
|
20230918,182500,14170047620,16870,16870,16870,16870,0
|
|
20230918,182400,14170047620,16870,16870,16870,16870,0
|
|
20230918,182300,14170047620,16870,16870,16870,16870,0
|
|
20230918,182200,14170047620,16870,16870,16870,16870,0
|
|
20230918,182100,14170047620,16870,16870,16870,16870,82808
|
|
20230918,182000,14170047620,16870,16870,16870,16870,0
|
|
20230918,181900,14170047620,16870,16870,16870,16870,0
|
|
20230918,181800,14170047620,16870,16870,16870,16870,0
|
|
20230918,181700,14170047620,16870,16870,16870,16870,0
|
|
20230918,181600,14170047620,16870,16870,16870,16870,0
|
|
20230918,181500,14170047620,16870,16870,16870,16870,0
|
|
20230918,181400,14170047620,16870,16870,16870,16870,0
|
|
20230918,181300,14170047620,16870,16870,16870,16870,0
|
|
20230918,181200,14170047620,16870,16870,16870,16870,0
|
|
20230918,181100,14170047620,16870,16870,16870,16870,0
|
|
20230918,181000,14170047620,16870,16870,16870,16870,0
|
|
20230918,180900,14170047620,16870,16870,16870,16870,0
|
|
20230918,180800,14170047620,16870,16870,16870,16870,0
|
|
20230918,180700,14170047620,16870,16870,16870,16870,0
|
|
20230918,180600,14170047620,16870,16870,16870,16870,0
|
|
20230918,180500,14170047620,16870,16870,16870,16870,0
|
|
20230918,180400,14170047620,16870,16870,16870,16870,0
|
|
20230918,180300,14170047620,16870,16870,16870,16870,0
|
|
20230918,180200,14170047620,16870,16870,16870,16870,0
|
|
20230918,180100,14170047620,16870,16870,16870,16870,0
|
|
20230918,180000,14170047620,16870,16870,16870,16870,0
|
|
20230918,175900,14170047620,16870,16870,16870,16870,0
|
|
20230918,175800,14170047620,16870,16870,16870,16870,0
|
|
20230918,175700,14170047620,16870,16870,16870,16870,0
|
|
20230918,175600,14170047620,16870,16870,16870,16870,0
|
|
20230918,175500,14170047620,16870,16870,16870,16870,0
|
|
20230918,175400,14170047620,16870,16870,16870,16870,0
|
|
20230918,175300,14170047620,16870,16870,16870,16870,0
|
|
20230918,175200,14170047620,16870,16870,16870,16870,0
|
|
20230918,175100,14170047620,16870,16870,16870,16870,82808
|
|
20230918,175000,14170047620,16870,16870,16870,16870,0
|
|
20230918,174900,14170047620,16870,16870,16870,16870,0
|
|
20230918,174800,14170047620,16870,16870,16870,16870,0
|
|
20230918,174700,14170047620,16870,16870,16870,16870,0
|
|
20230918,174600,14170047620,16870,16870,16870,16870,0
|
|
20230918,174500,14170047620,16870,16870,16870,16870,0
|
|
20230918,174400,14170047620,16870,16870,16870,16870,0
|
|
20230918,174300,14170047620,16870,16870,16870,16870,0
|
|
20230918,174200,14170047620,16870,16870,16870,16870,0
|
|
20230918,174100,14170047620,16870,16870,16870,16870,0
|
|
20230918,174000,14170047620,16870,16870,16870,16870,0
|
|
20230918,173900,14170047620,16870,16870,16870,16870,0
|
|
20230918,173800,14170047620,16870,16870,16870,16870,0
|
|
20230918,173700,14170047620,16870,16870,16870,16870,0
|
|
20230918,173600,14170047620,16870,16870,16870,16870,0
|
|
20230918,173500,14170047620,16870,16870,16870,16870,0
|
|
20230918,173400,14170047620,16870,16870,16870,16870,0
|
|
20230918,173300,14170047620,16870,16870,16870,16870,0
|
|
20230918,173200,14170047620,16870,16870,16870,16870,0
|
|
20230918,173100,14170047620,16870,16870,16870,16870,0
|
|
20230918,173000,14170047620,16870,16870,16870,16870,0
|
|
20230918,172900,14170047620,16870,16870,16870,16870,0
|
|
20230918,172800,14170047620,16870,16870,16870,16870,0
|
|
20230918,172700,14170047620,16870,16870,16870,16870,0
|
|
20230918,172600,14170047620,16870,16870,16870,16870,0
|
|
20230918,172500,14170047620,16870,16870,16870,16870,0
|
|
20230918,172400,14170047620,16870,16870,16870,16870,0
|
|
20230918,172300,14170047620,16870,16870,16870,16870,0
|
|
20230918,172200,14170047620,16870,16870,16870,16870,0
|
|
20230918,172100,14170047620,16870,16870,16870,16870,82808
|
|
20230918,172000,14170047620,16870,16870,16870,16870,0
|
|
20230918,171900,14170047620,16870,16870,16870,16870,0
|
|
20230918,171800,14170047620,16870,16870,16870,16870,0
|
|
20230918,171700,14170047620,16870,16870,16870,16870,0
|
|
20230918,171600,14170047620,16870,16870,16870,16870,0
|
|
20230918,171500,14170047620,16870,16870,16870,16870,0
|
|
20230918,171400,14170047620,16870,16870,16870,16870,0
|
|
20230918,171300,14170047620,16870,16870,16870,16870,0
|
|
20230918,171200,14170047620,16870,16870,16870,16870,0
|
|
20230918,171100,14170047620,16870,16870,16870,16870,0
|
|
20230918,171000,14170047620,16870,16870,16870,16870,0
|
|
20230918,170900,14170047620,16870,16870,16870,16870,0
|
|
20230918,170800,14170047620,16870,16870,16870,16870,0
|
|
20230918,170700,14170047620,16870,16870,16870,16870,0
|
|
20230918,170600,14170047620,16870,16870,16870,16870,0
|
|
20230918,170500,14170047620,16870,16870,16870,16870,0
|
|
20230918,170400,14170047620,16870,16870,16870,16870,0
|
|
20230918,170300,14170047620,16870,16870,16870,16870,0
|
|
20230918,170200,14170047620,16870,16870,16870,16870,0
|
|
20230918,170100,14170047620,16870,16870,16870,16870,0
|
|
20230918,170000,14170047620,16870,16870,16870,16870,0
|
|
20230918,165900,14170047620,16870,16870,16870,16870,0
|
|
20230918,165800,14170047620,16870,16870,16870,16870,0
|
|
20230918,165700,14170047620,16870,16870,16870,16870,0
|
|
20230918,165600,14170047620,16870,16870,16870,16870,0
|
|
20230918,165500,14170047620,16870,16870,16870,16870,0
|
|
20230918,165400,14170047620,16870,16870,16870,16870,0
|
|
20230918,165300,14170047620,16870,16870,16870,16870,0
|
|
20230918,165200,14170047620,16870,16870,16870,16870,0
|
|
20230918,165100,14170047620,16870,16870,16870,16870,82808
|
|
20230918,165000,14170047620,16870,16870,16870,16870,0
|
|
20230918,164900,14170047620,16870,16870,16870,16870,0
|
|
20230918,164800,14170047620,16870,16870,16870,16870,0
|
|
20230918,164700,14170047620,16870,16870,16870,16870,0
|
|
20230918,164600,14170047620,16870,16870,16870,16870,0
|
|
20230918,164500,14170047620,16870,16870,16870,16870,0
|
|
20230918,164400,14170047620,16870,16870,16870,16870,0
|
|
20230918,164300,14170047620,16870,16870,16870,16870,0
|
|
20230918,164200,14170047620,16870,16870,16870,16870,0
|
|
20230918,164100,14170047620,16870,16870,16870,16870,0
|
|
20230918,164000,14170047620,16870,16870,16870,16870,0
|
|
20230918,163900,14170047620,16870,16870,16870,16870,0
|
|
20230918,163800,14170047620,16870,16870,16870,16870,0
|
|
20230918,163700,14170047620,16870,16870,16870,16870,0
|
|
20230918,163600,14170047620,16870,16870,16870,16870,0
|
|
20230918,163500,14170047620,16870,16870,16870,16870,0
|
|
20230918,163400,14170047620,16870,16870,16870,16870,0
|
|
20230918,163300,14170047620,16870,16870,16870,16870,0
|
|
20230918,163200,14170047620,16870,16870,16870,16870,0
|
|
20230918,163100,14170047620,16870,16870,16870,16870,0
|
|
20230918,163000,14170047620,16870,16870,16870,16870,0
|
|
20230918,162900,14170047620,16870,16870,16870,16870,0
|
|
20230918,162800,14170047620,16870,16870,16870,16870,0
|
|
20230918,162700,14170047620,16870,16870,16870,16870,0
|
|
20230918,162600,14170047620,16870,16870,16870,16870,0
|
|
20230918,162500,14170047620,16870,16870,16870,16870,0
|
|
20230918,162400,14170047620,16870,16870,16870,16870,0
|
|
20230918,162300,14170047620,16870,16870,16870,16870,0
|
|
20230918,162200,14170047620,16870,16870,16870,16870,0
|
|
20230918,162100,14170047620,16870,16870,16870,16870,82808
|
|
20230918,162000,14170047620,16870,16870,16870,16870,0
|
|
20230918,161900,14170047620,16870,16870,16870,16870,0
|
|
20230918,161800,14170047620,16870,16870,16870,16870,0
|
|
20230918,161700,14170047620,16870,16870,16870,16870,0
|
|
20230918,161600,14170047620,16870,16870,16870,16870,0
|
|
20230918,161500,14170047620,16870,16870,16870,16870,0
|
|
20230918,161400,14170047620,16870,16870,16870,16870,0
|
|
20230918,161300,14170047620,16870,16870,16870,16870,0
|
|
20230918,161200,14170047620,16870,16870,16870,16870,0
|
|
20230918,161100,14170047620,16870,16870,16870,16870,0
|
|
20230918,161000,14170047620,16870,16870,16870,16870,0
|
|
20230918,160900,14170047620,16870,16870,16870,16870,0
|
|
20230918,160800,14170047620,16870,16870,16870,16870,0
|
|
20230918,160700,14170047620,16870,16870,16870,16870,0
|
|
20230918,160600,14170047620,16870,16870,16870,16870,0
|
|
20230918,160500,14170047620,16870,16870,16870,16870,0
|
|
20230918,160400,14170047620,16870,16870,16870,16870,0
|
|
20230918,160300,14170047620,16870,16870,16870,16870,0
|
|
20230918,160200,14170047620,16870,16870,16870,16870,0
|
|
20230918,160100,14170047620,16870,16870,16870,16870,0
|
|
20230918,160000,14170047620,16870,16870,16870,16870,0
|
|
20230918,155900,14170047620,16870,16870,16870,16870,0
|
|
20230918,155800,14170047620,16870,16870,16870,16870,0
|
|
20230918,155700,14170047620,16870,16870,16870,16870,0
|
|
20230918,155600,14170047620,16870,16870,16870,16870,0
|
|
20230918,155500,14170047620,16870,16870,16870,16870,0
|
|
20230918,155400,14170047620,16870,16870,16870,16870,0
|
|
20230918,155300,14170047620,16870,16870,16870,16870,0
|
|
20230918,155200,14170047620,16870,16870,16870,16870,0
|
|
20230918,155100,14170047620,16870,16870,16870,16870,82808
|
|
20230918,155000,14170047620,16870,16870,16870,16870,0
|
|
20230918,154900,14170047620,16870,16870,16870,16870,0
|
|
20230918,154800,14170047620,16870,16870,16870,16870,0
|
|
20230918,154700,14170047620,16870,16870,16870,16870,0
|
|
20230918,154600,14170047620,16870,16870,16870,16870,0
|
|
20230918,154500,14170047620,16870,16870,16870,16870,0
|
|
20230918,154400,14170047620,16870,16870,16870,16870,0
|
|
20230918,154300,14170047620,16870,16870,16870,16870,0
|
|
20230918,154200,14170047620,16870,16870,16870,16870,0
|
|
20230918,154100,14170047620,16870,16870,16870,16870,0
|
|
20230918,154000,14170047620,16870,16870,16870,16870,0
|
|
20230918,153900,14170047620,16870,16870,16870,16870,0
|
|
20230918,153800,14170047620,16870,16870,16870,16870,0
|
|
20230918,153700,14170047620,16870,16870,16870,16870,0
|
|
20230918,153600,14170047620,16870,16870,16870,16870,0
|
|
20230918,153500,14170047620,16870,16870,16870,16870,0
|
|
20230918,153400,14170047620,16870,16870,16870,16870,0
|
|
20230918,153300,14170047620,16870,16870,16870,16870,0
|
|
20230918,153200,14170047620,16870,16870,16870,16870,0
|
|
20230918,153100,14170047620,16870,16870,16870,16870,0
|
|
20230918,153000,14170047620,16870,16870,16870,16870,82808
|
|
20230918,152900,12773076660,16880,16880,16880,16880,0
|
|
20230918,152800,12773076660,16880,16880,16880,16880,0
|
|
20230918,152700,12773076660,16880,16880,16880,16880,0
|
|
20230918,152600,12773076660,16880,16880,16880,16880,0
|
|
20230918,152500,12773076660,16880,16880,16880,16880,0
|
|
20230918,152400,12773076660,16880,16880,16880,16880,0
|
|
20230918,152300,12773076660,16880,16880,16880,16880,0
|
|
20230918,152200,12773076660,16880,16880,16880,16880,0
|
|
20230918,152100,12773076660,16880,16880,16880,16880,0
|
|
20230918,152000,12773076660,16880,16880,16880,16880,0
|
|
20230918,151900,12773076660,16880,16880,16880,16860,4688
|
|
20230918,151800,12693977120,16880,16870,16880,16870,3690
|
|
20230918,151700,12631719320,16870,16840,16870,16830,8879
|
|
20230918,151600,12482097910,16840,16840,16840,16830,3266
|
|
20230918,151500,12427100020,16840,16830,16840,16830,1140
|
|
20230918,151400,12407908800,16840,16840,16840,16830,1018
|
|
20230918,151300,12390775090,16830,16860,16860,16830,5997
|
|
20230918,151200,12289757700,16860,16870,16870,16850,5499
|
|
20230918,151100,12197043080,16860,16870,16870,16860,4477
|
|
20230918,151000,12121548790,16860,16870,16870,16860,1164
|
|
20230918,150900,12101917430,16860,16870,16870,16860,1218
|
|
20230918,150800,12081372140,16870,16870,16870,16860,2093
|
|
20230918,150700,12046075820,16870,16880,16900,16860,10157
|
|
20230918,150600,11874640650,16890,16890,16900,16880,2142
|
|
20230918,150500,11838463060,16890,16890,16900,16880,3189
|
|
20230918,150400,11784604890,16880,16880,16890,16870,18348
|
|
20230918,150300,11474801060,16880,16880,16880,16870,2369
|
|
20230918,150200,11434813730,16880,16880,16880,16870,1177
|
|
20230918,150100,11414947780,16880,16880,16880,16870,838
|
|
20230918,150000,11400804910,16870,16880,16880,16870,1354
|
|
20230918,145900,11377956370,16880,16870,16880,16870,1509
|
|
20230918,145800,11352491970,16880,16880,16880,16870,1908
|
|
20230918,145700,11320287360,16880,16880,16880,16870,934
|
|
20230918,145600,11304523500,16880,16880,16880,16870,537
|
|
20230918,145500,11295461730,16870,16880,16880,16870,664
|
|
20230918,145400,11284255100,16880,16880,16880,16870,700
|
|
20230918,145300,11272439270,16880,16880,16890,16870,1052
|
|
20230918,145200,11254681830,16890,16880,16890,16870,2071
|
|
20230918,145100,11219720040,16880,16890,16890,16870,6033
|
|
20230918,145000,11117893070,16880,16890,16890,16880,739
|
|
20230918,144900,11105413070,16890,16880,16890,16870,2659
|
|
20230918,144800,11060538230,16880,16880,16890,16880,2453
|
|
20230918,144700,11019124860,16880,16880,16890,16880,1205
|
|
20230918,144600,10998780540,16890,16890,16890,16880,2539
|
|
20230918,144500,10955909500,16890,16890,16890,16880,510
|
|
20230918,144400,10947295820,16890,16880,16890,16870,1389
|
|
20230918,144300,10923850830,16880,16880,16890,16870,1365
|
|
20230918,144200,10900804600,16890,16880,16890,16880,5477
|
|
20230918,144100,10808347380,16880,16880,16890,16870,3386
|
|
20230918,144000,10751190100,16880,16880,16880,16870,3281
|
|
20230918,143900,10695808360,16880,16880,16880,16870,3306
|
|
20230918,143800,10640003840,16880,16880,16880,16870,2421
|
|
20230918,143700,10599137490,16880,16880,16880,16870,2675
|
|
20230918,143600,10553986250,16870,16870,16880,16870,1747
|
|
20230918,143500,10524506630,16880,16880,16880,16870,737
|
|
20230918,143400,10512070430,16880,16860,16880,16850,23810
|
|
20230918,143300,10110551770,16860,16860,16860,16850,813
|
|
20230918,143200,10096844980,16860,16850,16860,16850,883
|
|
20230918,143100,10081958320,16850,16860,16860,16850,1186
|
|
20230918,143000,10061968180,16860,16850,16860,16850,587
|
|
20230918,142900,10052072290,16850,16850,16860,16850,1448
|
|
20230918,142800,10027666140,16850,16860,16860,16850,1318
|
|
20230918,142700,10005453280,16850,16860,16860,16850,2571
|
|
20230918,142600,9962128830,16850,16860,16860,16850,1985
|
|
20230918,142500,9928666920,16860,16840,16860,16840,12026
|
|
20230918,142400,9726012550,16840,16840,16850,16840,691
|
|
20230918,142300,9714372670,16850,16850,16850,16840,1553
|
|
20230918,142200,9688213560,16850,16840,16850,16840,772
|
|
20230918,142100,9675207920,16840,16840,16850,16840,627
|
|
20230918,142000,9664648630,16840,16840,16850,16840,3179
|
|
20230918,141900,9611109310,16840,16850,16850,16840,1278
|
|
20230918,141800,9589578190,16850,16850,16850,16840,492
|
|
20230918,141700,9581290410,16840,16840,16850,16840,428
|
|
20230918,141600,9574081500,16840,16840,16850,16840,916
|
|
20230918,141500,9558653080,16840,16840,16850,16840,2371
|
|
20230918,141400,9518723940,16830,16830,16840,16830,2043
|
|
20230918,141300,9484335880,16830,16850,16850,16830,1497
|
|
20230918,141200,9459122940,16850,16850,16850,16840,1033
|
|
20230918,141100,9441722240,16840,16840,16850,16840,4045
|
|
20230918,141000,9373594210,16840,16840,16850,16840,1393
|
|
20230918,140900,9350126760,16840,16850,16850,16840,1627
|
|
20230918,140800,9322713270,16850,16840,16850,16840,7014
|
|
20230918,140700,9204596430,16840,16840,16840,16830,967
|
|
20230918,140600,9188312570,16840,16820,16840,16820,8068
|
|
20230918,140500,9052556390,16820,16820,16820,16810,1574
|
|
20230918,140400,9026082270,16820,16810,16820,16810,856
|
|
20230918,140300,9011689950,16820,16820,16820,16810,1172
|
|
20230918,140200,8991979960,16820,16820,16820,16810,538
|
|
20230918,140100,8982931180,16820,16810,16820,16810,1068
|
|
20230918,140000,8964970700,16820,16810,16820,16810,322
|
|
20230918,135900,8959557460,16810,16820,16820,16810,483
|
|
20230918,135800,8951435190,16810,16820,16820,16810,457
|
|
20230918,135700,8943750910,16820,16810,16820,16810,432
|
|
20230918,135600,8936487280,16820,16810,16820,16810,545
|
|
20230918,135500,8927325640,16810,16810,16820,16810,515
|
|
20230918,135400,8918667170,16810,16810,16820,16810,170
|
|
20230918,135300,8915808550,16820,16800,16820,16800,3636
|
|
20230918,135200,8854686290,16800,16810,16810,16800,680
|
|
20230918,135100,8843260740,16810,16810,16810,16800,381
|
|
20230918,135000,8836857910,16800,16810,16810,16800,592
|
|
20230918,134900,8826909140,16810,16810,16810,16800,711
|
|
20230918,134800,8814962310,16810,16800,16810,16800,501
|
|
20230918,134700,8806543520,16800,16810,16810,16800,364
|
|
20230918,134600,8800427310,16810,16810,16810,16800,169
|
|
20230918,134500,8797586910,16800,16800,16810,16790,3308
|
|
20230918,134400,8742013040,16790,16790,16800,16790,610
|
|
20230918,134300,8731766580,16800,16800,16800,16790,194
|
|
20230918,134200,8728507850,16800,16790,16800,16790,304
|
|
20230918,134100,8723403330,16790,16800,16800,16790,210
|
|
20230918,134000,8719877370,16790,16800,16800,16790,441
|
|
20230918,133900,8712471740,16790,16800,16800,16790,157
|
|
20230918,133800,8709835560,16790,16800,16800,16790,316
|
|
20230918,133700,8704529800,16800,16800,16810,16790,3772
|
|
20230918,133600,8641160360,16810,16800,16810,16800,324
|
|
20230918,133500,8635716040,16810,16810,16810,16800,229
|
|
20230918,133400,8631868420,16810,16810,16810,16800,435
|
|
20230918,133300,8624558740,16810,16800,16810,16800,421
|
|
20230918,133200,8617483910,16810,16800,16810,16800,326
|
|
20230918,133100,8612005210,16810,16810,16810,16800,457
|
|
20230918,133000,8604325880,16810,16800,16810,16800,575
|
|
20230918,132900,8594665830,16810,16800,16810,16800,114
|
|
20230918,132800,8592749760,16800,16800,16810,16800,204
|
|
20230918,132700,8589322490,16810,16810,16810,16800,305
|
|
20230918,132600,8584195910,16810,16810,16820,16810,1342
|
|
20230918,132500,8561636850,16810,16810,16820,16810,735
|
|
20230918,132400,8549276870,16820,16820,16820,16810,434
|
|
20230918,132300,8541977420,16820,16820,16830,16810,731
|
|
20230918,132200,8529681160,16820,16790,16830,16790,3384
|
|
20230918,132100,8472828000,16790,16790,16790,16780,323
|
|
20230918,132000,8467405360,16790,16780,16790,16780,276
|
|
20230918,131900,8462773970,16780,16790,16790,16780,153
|
|
20230918,131800,8460206450,16790,16780,16790,16770,4745
|
|
20230918,131700,8380598660,16770,16770,16780,16770,558
|
|
20230918,131600,8371238530,16770,16770,16780,16770,278
|
|
20230918,131500,8366576380,16780,16780,16780,16770,478
|
|
20230918,131400,8358559180,16780,16780,16780,16770,1423
|
|
20230918,131300,8334694810,16780,16780,16780,16770,489
|
|
20230918,131200,8326493530,16770,16780,16780,16770,548
|
|
20230918,131100,8317303450,16780,16780,16780,16770,566
|
|
20230918,131000,8307807200,16780,16780,16780,16770,448
|
|
20230918,130900,8300292450,16780,16780,16780,16770,301
|
|
20230918,130800,8295244540,16780,16770,16780,16770,231
|
|
20230918,130700,8291370500,16780,16780,16790,16770,3575
|
|
20230918,130600,8231382120,16790,16790,16790,16780,253
|
|
20230918,130500,8227135600,16790,16780,16790,16780,442
|
|
20230918,130400,8219717120,16790,16790,16790,16780,861
|
|
20230918,130300,8205265040,16780,16790,16790,16780,620
|
|
20230918,130200,8194855790,16780,16790,16790,16780,3892
|
|
20230918,130100,8129509120,16800,16800,16800,16790,231
|
|
20230918,130000,8125628780,16790,16800,16800,16790,104
|
|
20230918,125900,8123882050,16800,16790,16800,16790,922
|
|
20230918,125800,8108393940,16800,16790,16800,16790,204
|
|
20230918,125700,8104967720,16800,16790,16800,16790,48
|
|
20230918,125600,8104161750,16790,16800,16800,16780,690
|
|
20230918,125500,8092577220,16790,16790,16810,16780,165
|
|
20230918,125400,8089806020,16790,16780,16790,16770,3578
|
|
20230918,125300,8029767600,16780,16780,16780,16770,1307
|
|
20230918,125200,8007842060,16770,16770,16780,16770,601
|
|
20230918,125100,7997763220,16770,16780,16780,16770,346
|
|
20230918,125000,7991959690,16780,16770,16780,16770,190
|
|
20230918,124900,7988773210,16770,16770,16780,16770,1285
|
|
20230918,124800,7967223440,16780,16780,16780,16770,101
|
|
20230918,124700,7965529260,16780,16780,16790,16770,467
|
|
20230918,124600,7957695750,16780,16790,16790,16780,1438
|
|
20230918,124500,7933565510,16790,16790,16790,16780,224
|
|
20230918,124400,7929805160,16790,16790,16790,16780,195
|
|
20230918,124300,7926532970,16790,16790,16790,16780,491
|
|
20230918,124200,7918292710,16790,16790,16790,16780,65
|
|
20230918,124100,7917201460,16790,16780,16790,16770,1643
|
|
20230918,124000,7889635050,16780,16780,16790,16780,476
|
|
20230918,123900,7881647430,16790,16800,16800,16780,5836
|
|
20230918,123800,7783646040,16810,16810,16810,16810,80
|
|
20230918,123700,7782301240,16810,16810,16810,16800,1157
|
|
20230918,123600,7762852650,16810,16820,16820,16810,251
|
|
20230918,123500,7758633050,16820,16810,16820,16810,2026
|
|
20230918,123400,7724564110,16810,16800,16810,16800,139
|
|
20230918,123300,7722228740,16810,16810,16820,16800,2003
|
|
20230918,123200,7688558830,16810,16810,16820,16810,642
|
|
20230918,123100,7677766140,16810,16820,16820,16810,558
|
|
20230918,123000,7668385960,16820,16810,16820,16810,219
|
|
20230918,122900,7664703620,16810,16820,16820,16810,182
|
|
20230918,122800,7661643580,16820,16840,16840,16820,2188
|
|
20230918,122700,7624827570,16830,16840,16840,16830,367
|
|
20230918,122600,7618650410,16840,16840,16840,16830,937
|
|
20230918,122500,7602880080,16840,16840,16840,16830,1119
|
|
20230918,122400,7584046770,16840,16840,16840,16830,151
|
|
20230918,122300,7581504940,16840,16830,16840,16830,523
|
|
20230918,122200,7572702790,16830,16840,16840,16830,1426
|
|
20230918,122100,7548703130,16840,16830,16840,16830,485
|
|
20230918,122000,7540540500,16830,16830,16840,16830,1026
|
|
20230918,121900,7523272390,16830,16830,16840,16830,305
|
|
20230918,121800,7518138710,16830,16850,16850,16830,1099
|
|
20230918,121700,7499632010,16840,16840,16850,16840,969
|
|
20230918,121600,7483313990,16840,16850,16850,16840,1027
|
|
20230918,121500,7466019140,16840,16840,16850,16840,115
|
|
20230918,121400,7464081940,16850,16860,16860,16840,1866
|
|
20230918,121300,7432639830,16860,16860,16860,16850,421
|
|
20230918,121200,7425544730,16850,16840,16860,16840,14965
|
|
20230918,121100,7173342630,16830,16840,16840,16830,239
|
|
20230918,121000,7169318460,16840,16840,16850,16830,1080
|
|
20230918,120900,7151130570,16840,16840,16850,16830,2634
|
|
20230918,120800,7106782410,16850,16850,16850,16840,371
|
|
20230918,120700,7100532080,16850,16840,16850,16840,208
|
|
20230918,120600,7097029130,16840,16850,16850,16840,787
|
|
20230918,120500,7083775680,16840,16840,16850,16840,4406
|
|
20230918,120400,7009578550,16840,16840,16840,16830,740
|
|
20230918,120300,6997124290,16830,16840,16840,16830,1429
|
|
20230918,120200,6973070520,16830,16840,16840,16830,394
|
|
20230918,120100,6966435950,16840,16830,16840,16830,20
|
|
20230918,120000,6966099250,16840,16820,16840,16820,5803
|
|
20230918,115900,6868469870,16820,16820,16820,16810,195
|
|
20230918,115800,6865191270,16820,16820,16820,16810,156
|
|
20230918,115700,6862568730,16820,16820,16820,16810,656
|
|
20230918,115600,6851537270,16810,16820,16820,16810,175
|
|
20230918,115500,6848594490,16820,16800,16820,16800,1412
|
|
20230918,115400,6824859400,16800,16800,16810,16800,253
|
|
20230918,115300,6820608860,16810,16800,16810,16800,509
|
|
20230918,115200,6812057550,16800,16810,16810,16800,937
|
|
20230918,115100,6796315270,16810,16820,16820,16800,328
|
|
20230918,115000,6790802270,16810,16810,16820,16810,363
|
|
20230918,114900,6784700190,16810,16810,16820,16810,740
|
|
20230918,114800,6772260770,16810,16820,16820,16810,222
|
|
20230918,114700,6768528780,16820,16820,16820,16810,361
|
|
20230918,114600,6762460260,16820,16820,16820,16820,46
|
|
20230918,114500,6761686540,16810,16810,16820,16810,1363
|
|
20230918,114400,6738774250,16820,16820,16820,16810,248
|
|
20230918,114300,6734605210,16820,16830,16830,16810,2294
|
|
20230918,114200,6696022930,16830,16830,16830,16820,8033
|
|
20230918,114100,6560828620,16830,16830,16840,16830,1210
|
|
20230918,114000,6540464210,16840,16840,16840,16830,1245
|
|
20230918,113900,6519509670,16840,16840,16840,16830,136
|
|
20230918,113800,6517220460,16830,16840,16840,16830,335
|
|
20230918,113700,6511580660,16840,16840,16840,16830,877
|
|
20230918,113600,6496815220,16840,16840,16840,16830,336
|
|
20230918,113500,6491157700,16840,16830,16840,16830,583
|
|
20230918,113400,6481345200,16830,16840,16840,16830,45
|
|
20230918,113300,6480587820,16840,16840,16840,16830,1373
|
|
20230918,113200,6457474630,16830,16840,16840,16830,807
|
|
20230918,113100,6443891760,16840,16840,16840,16830,226
|
|
20230918,113000,6440086530,16830,16840,16840,16830,163
|
|
20230918,112900,6437341850,16840,16850,16850,16830,3493
|
|
20230918,112800,6378536930,16850,16840,16850,16840,277
|
|
20230918,112700,6373870980,16840,16840,16850,16840,1234
|
|
20230918,112600,6353087340,16840,16850,16850,16840,858
|
|
20230918,112500,6338633740,16850,16840,16850,16840,520
|
|
20230918,112400,6329874390,16840,16850,16850,16840,905
|
|
20230918,112300,6314632460,16850,16850,16850,16840,336
|
|
20230918,112200,6308972410,16850,16840,16850,16840,699
|
|
20230918,112100,6297197030,16850,16850,16850,16840,285
|
|
20230918,112000,6292396030,16840,16840,16850,16840,1385
|
|
20230918,111900,6269070710,16850,16850,16850,16850,276
|
|
20230918,111800,6264420110,16850,16850,16860,16840,2146
|
|
20230918,111700,6228255570,16860,16850,16860,16850,782
|
|
20230918,111600,6215076160,16850,16860,16860,16850,400
|
|
20230918,111500,6208334310,16860,16860,16860,16850,2244
|
|
20230918,111400,6170519780,16850,16850,16860,16840,2334
|
|
20230918,111300,6131192040,16850,16840,16850,16840,2333
|
|
20230918,111200,6091894210,16840,16830,16840,16830,3070
|
|
20230918,111100,6040214980,16830,16780,16830,16780,16721
|
|
20230918,111000,5759287700,16780,16790,16790,16780,755
|
|
20230918,110900,5746613930,16790,16780,16790,16780,597
|
|
20230918,110800,5736594220,16790,16790,16790,16780,314
|
|
20230918,110700,5731324170,16780,16790,16790,16780,1039
|
|
20230918,110600,5713887840,16790,16790,16790,16780,285
|
|
20230918,110500,5709102820,16790,16790,16790,16790,439
|
|
20230918,110400,5701732010,16790,16790,16790,16790,158
|
|
20230918,110300,5699079190,16790,16790,16790,16790,320
|
|
20230918,110200,5693706390,16790,16780,16790,16780,1963
|
|
20230918,110100,5660766440,16770,16780,16780,16770,277
|
|
20230918,110000,5656120440,16780,16780,16780,16770,437
|
|
20230918,105900,5648790780,16780,16770,16780,16770,845
|
|
20230918,105800,5634619180,16770,16780,16790,16770,1751
|
|
20230918,105700,5605237230,16780,16790,16790,16780,602
|
|
20230918,105600,5595132030,16790,16790,16790,16780,240
|
|
20230918,105500,5591102990,16790,16780,16790,16780,81
|
|
20230918,105400,5589743040,16790,16790,16800,16790,1824
|
|
20230918,105300,5559117280,16790,16800,16800,16790,646
|
|
20230918,105200,5548269020,16800,16790,16800,16790,791
|
|
20230918,105100,5534988080,16790,16780,16790,16770,1095
|
|
20230918,105000,5516614150,16770,16770,16780,16770,3704
|
|
20230918,104900,5454497450,16780,16780,16780,16770,333
|
|
20230918,104800,5448912560,16780,16770,16790,16770,1806
|
|
20230918,104700,5418613890,16770,16760,16770,16760,829
|
|
20230918,104600,5404717610,16760,16760,16760,16760,131
|
|
20230918,104500,5402522050,16760,16760,16760,16750,97
|
|
20230918,104400,5400897080,16750,16740,16750,16740,1032
|
|
20230918,104300,5383617940,16740,16740,16740,16740,141
|
|
20230918,104200,5381257600,16730,16740,16750,16730,4387
|
|
20230918,104100,5307826990,16740,16760,16760,16740,2749
|
|
20230918,104000,5261802430,16760,16760,16770,16750,975
|
|
20230918,103900,5245468810,16770,16750,16770,16750,492
|
|
20230918,103800,5237226170,16760,16750,16760,16750,1080
|
|
20230918,103700,5219136020,16750,16780,16790,16750,2957
|
|
20230918,103600,5169560000,16780,16790,16790,16770,599
|
|
20230918,103500,5159506260,16800,16780,16800,16780,746
|
|
20230918,103400,5146988270,16800,16800,16800,16780,2107
|
|
20230918,103300,5111628030,16790,16790,16800,16790,2156
|
|
20230918,103200,5075428720,16800,16800,16800,16790,906
|
|
20230918,103100,5060214560,16800,16790,16800,16790,324
|
|
20230918,103000,5054771670,16800,16790,16800,16790,207
|
|
20230918,102900,5051294660,16800,16790,16800,16790,129
|
|
20230918,102800,5049128590,16790,16800,16800,16790,1068
|
|
20230918,102700,5031186750,16800,16800,16800,16790,2046
|
|
20230918,102600,4996814650,16810,16800,16810,16800,1559
|
|
20230918,102500,4970620570,16800,16810,16810,16800,428
|
|
20230918,102400,4963426220,16810,16810,16820,16800,2440
|
|
20230918,102300,4922411830,16810,16790,16810,16790,4876
|
|
20230918,102200,4840496080,16790,16790,16800,16790,286
|
|
20230918,102100,4835694030,16790,16800,16800,16790,432
|
|
20230918,102000,4828437710,16790,16800,16800,16790,245
|
|
20230918,101900,4824322820,16800,16820,16820,16800,4551
|
|
20230918,101800,4747836920,16810,16810,16820,16810,2271
|
|
20230918,101700,4709640080,16810,16820,16820,16810,365
|
|
20230918,101600,4703503650,16820,16820,16820,16810,526
|
|
20230918,101500,4694656940,16820,16820,16820,16810,912
|
|
20230918,101400,4679322540,16810,16810,16820,16810,877
|
|
20230918,101300,4664576150,16810,16810,16820,16800,957
|
|
20230918,101200,4648487590,16810,16800,16810,16800,883
|
|
20230918,101100,4633646890,16800,16810,16820,16800,5485
|
|
20230918,101000,4541495250,16810,16810,16810,16800,647
|
|
20230918,100900,4530620350,16810,16810,16820,16800,2145
|
|
20230918,100800,4494558110,16810,16820,16820,16810,380
|
|
20230918,100700,4488167360,16810,16820,16820,16810,1091
|
|
20230918,100600,4469820270,16820,16820,16820,16810,712
|
|
20230918,100500,4457847790,16820,16810,16820,16800,2897
|
|
20230918,100400,4409147750,16810,16800,16810,16800,168
|
|
20230918,100300,4406324010,16810,16810,16810,16800,2196
|
|
20230918,100200,4369425490,16810,16810,16810,16800,1457
|
|
20230918,100100,4344944860,16800,16800,16810,16790,3230
|
|
20230918,100000,4290679910,16800,16790,16800,16790,1646
|
|
20230918,095900,4263041500,16790,16790,16800,16790,392
|
|
20230918,095800,4256457760,16790,16790,16800,16790,429
|
|
20230918,095700,4249252540,16800,16790,16810,16790,2567
|
|
20230918,095600,4206134980,16790,16790,16790,16780,666
|
|
20230918,095500,4194957140,16800,16780,16800,16780,1025
|
|
20230918,095400,4177748760,16790,16790,16790,16780,165
|
|
20230918,095300,4174978580,16790,16790,16800,16770,4161
|
|
20230918,095200,4105151680,16790,16790,16790,16780,3765
|
|
20230918,095100,4041943670,16800,16800,16800,16790,3285
|
|
20230918,095000,3986758610,16800,16840,16840,16800,4029
|
|
20230918,094900,3918986140,16840,16840,16840,16830,881
|
|
20230918,094800,3904155280,16840,16850,16860,16830,4169
|
|
20230918,094700,3833933610,16850,16860,16860,16850,1188
|
|
20230918,094600,3813912040,16850,16840,16850,16840,922
|
|
20230918,094500,3798378360,16850,16840,16850,16830,919
|
|
20230918,094400,3782900540,16840,16860,16880,16840,10368
|
|
20230918,094300,3608122930,16870,16860,16870,16850,1799
|
|
20230918,094200,3577786920,16850,16860,16860,16850,3579
|
|
20230918,094100,3517450140,16860,16850,16860,16850,3620
|
|
20230918,094000,3456429650,16850,16840,16860,16830,5590
|
|
20230918,093900,3362245630,16840,16820,16850,16800,7324
|
|
20230918,093800,3238970290,16800,16800,16820,16800,2014
|
|
20230918,093700,3205117610,16810,16800,16810,16800,1971
|
|
20230918,093600,3171991960,16810,16810,16810,16800,1691
|
|
20230918,093500,3143568680,16800,16810,16810,16800,5574
|
|
20230918,093400,3049907810,16810,16800,16810,16790,2448
|
|
20230918,093300,3008774530,16800,16780,16800,16770,912
|
|
20230918,093200,2993459240,16780,16770,16780,16760,3555
|
|
20230918,093100,2933839640,16760,16760,16770,16760,656
|
|
20230918,093000,2922841160,16760,16750,16770,16750,1828
|
|
20230918,092900,2892200140,16750,16740,16750,16730,1281
|
|
20230918,092800,2870755810,16730,16710,16730,16700,8990
|
|
20230918,092700,2720465580,16700,16710,16710,16700,3066
|
|
20230918,092600,2669250980,16700,16710,16710,16700,1112
|
|
20230918,092500,2650672920,16700,16710,16710,16700,1055
|
|
20230918,092400,2633053180,16710,16710,16720,16700,3251
|
|
20230918,092300,2578751280,16720,16710,16720,16710,944
|
|
20230918,092200,2562975060,16720,16730,16730,16710,8517
|
|
20230918,092100,2420602640,16720,16730,16730,16720,2278
|
|
20230918,092000,2382507540,16730,16710,16730,16690,7130
|
|
20230918,091900,2263407330,16710,16710,16720,16700,2172
|
|
20230918,091800,2227119940,16720,16720,16730,16710,1968
|
|
20230918,091700,2194215790,16720,16730,16760,16710,6834
|
|
20230918,091600,2079930000,16730,16760,16770,16730,6481
|
|
20230918,091500,1971380240,16750,16730,16760,16720,3493
|
|
20230918,091400,1912924480,16720,16720,16720,16710,2989
|
|
20230918,091300,1862950410,16720,16740,16740,16720,2548
|
|
20230918,091200,1820317130,16740,16740,16770,16730,4097
|
|
20230918,091100,1751687960,16750,16700,16750,16680,6929
|
|
20230918,091000,1635954850,16710,16730,16730,16680,8249
|
|
20230918,090900,1498163600,16740,16750,16760,16740,2941
|
|
20230918,090800,1448915320,16740,16770,16790,16740,4779
|
|
20230918,090700,1368823510,16770,16820,16820,16770,7019
|
|
20230918,090600,1250833620,16820,16850,16860,16820,10249
|
|
20230918,090500,1078264600,16850,16810,16850,16800,7128
|
|
20230918,090400,958395800,16810,16730,16820,16730,5835
|
|
20230918,090300,860504500,16730,16700,16740,16650,14226
|
|
20230918,090200,623055880,16700,16730,16750,16700,8106
|
|
20230918,090100,487478720,16720,16750,16750,16700,13010
|
|
20230918,090000,269850250,16750,16780,16790,16740,15826
|