648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194500,193759930,13870,13870,13870,13870,143
|
|
20230908,194400,193759930,13870,13870,13870,13870,0
|
|
20230908,194300,193759930,13870,13870,13870,13870,0
|
|
20230908,194200,193759930,13870,13870,13870,13870,0
|
|
20230908,194100,193759930,13870,13870,13870,13870,0
|
|
20230908,194000,193759930,13870,13870,13870,13870,0
|
|
20230908,193900,193759930,13870,13870,13870,13870,0
|
|
20230908,193800,193759930,13870,13870,13870,13870,0
|
|
20230908,193700,193759930,13870,13870,13870,13870,0
|
|
20230908,193600,193759930,13870,13870,13870,13870,0
|
|
20230908,193500,193759930,13870,13870,13870,13870,0
|
|
20230908,193400,193759930,13870,13870,13870,13870,0
|
|
20230908,193300,193759930,13870,13870,13870,13870,0
|
|
20230908,193200,193759930,13870,13870,13870,13870,0
|
|
20230908,193100,193759930,13870,13870,13870,13870,0
|
|
20230908,193000,193759930,13870,13870,13870,13870,0
|
|
20230908,192900,193759930,13870,13870,13870,13870,0
|
|
20230908,192800,193759930,13870,13870,13870,13870,0
|
|
20230908,192700,193759930,13870,13870,13870,13870,0
|
|
20230908,192600,193759930,13870,13870,13870,13870,0
|
|
20230908,192500,193759930,13870,13870,13870,13870,0
|
|
20230908,192400,193759930,13870,13870,13870,13870,0
|
|
20230908,192300,193759930,13870,13870,13870,13870,0
|
|
20230908,192200,193759930,13870,13870,13870,13870,0
|
|
20230908,192100,193759930,13870,13870,13870,13870,0
|
|
20230908,192000,193759930,13870,13870,13870,13870,0
|
|
20230908,191900,193759930,13870,13870,13870,13870,0
|
|
20230908,191800,193759930,13870,13870,13870,13870,0
|
|
20230908,191700,193759930,13870,13870,13870,13870,0
|
|
20230908,191600,193759930,13870,13870,13870,13870,0
|
|
20230908,191500,193759930,13870,13870,13870,13870,143
|
|
20230908,191400,193759930,13870,13870,13870,13870,0
|
|
20230908,191300,193759930,13870,13870,13870,13870,0
|
|
20230908,191200,193759930,13870,13870,13870,13870,0
|
|
20230908,191100,193759930,13870,13870,13870,13870,0
|
|
20230908,191000,193759930,13870,13870,13870,13870,0
|
|
20230908,190900,193759930,13870,13870,13870,13870,0
|
|
20230908,190800,193759930,13870,13870,13870,13870,0
|
|
20230908,190700,193759930,13870,13870,13870,13870,0
|
|
20230908,190600,193759930,13870,13870,13870,13870,0
|
|
20230908,190500,193759930,13870,13870,13870,13870,0
|
|
20230908,190400,193759930,13870,13870,13870,13870,0
|
|
20230908,190300,193759930,13870,13870,13870,13870,0
|
|
20230908,190200,193759930,13870,13870,13870,13870,0
|
|
20230908,190100,193759930,13870,13870,13870,13870,0
|
|
20230908,190000,193759930,13870,13870,13870,13870,0
|
|
20230908,185900,193759930,13870,13870,13870,13870,0
|
|
20230908,185800,193759930,13870,13870,13870,13870,0
|
|
20230908,185700,193759930,13870,13870,13870,13870,0
|
|
20230908,185600,193759930,13870,13870,13870,13870,0
|
|
20230908,185500,193759930,13870,13870,13870,13870,0
|
|
20230908,185400,193759930,13870,13870,13870,13870,0
|
|
20230908,185300,193759930,13870,13870,13870,13870,0
|
|
20230908,185200,193759930,13870,13870,13870,13870,0
|
|
20230908,185100,193759930,13870,13870,13870,13870,0
|
|
20230908,185000,193759930,13870,13870,13870,13870,0
|
|
20230908,184900,193759930,13870,13870,13870,13870,0
|
|
20230908,184800,193759930,13870,13870,13870,13870,0
|
|
20230908,184700,193759930,13870,13870,13870,13870,0
|
|
20230908,184600,193759930,13870,13870,13870,13870,0
|
|
20230908,184500,193759930,13870,13870,13870,13870,143
|
|
20230908,184400,193759930,13870,13870,13870,13870,0
|
|
20230908,184300,193759930,13870,13870,13870,13870,0
|
|
20230908,184200,193759930,13870,13870,13870,13870,0
|
|
20230908,184100,193759930,13870,13870,13870,13870,0
|
|
20230908,184000,193759930,13870,13870,13870,13870,0
|
|
20230908,183900,193759930,13870,13870,13870,13870,0
|
|
20230908,183800,193759930,13870,13870,13870,13870,0
|
|
20230908,183700,193759930,13870,13870,13870,13870,0
|
|
20230908,183600,193759930,13870,13870,13870,13870,0
|
|
20230908,183500,193759930,13870,13870,13870,13870,0
|
|
20230908,183400,193759930,13870,13870,13870,13870,0
|
|
20230908,183300,193759930,13870,13870,13870,13870,0
|
|
20230908,183200,193759930,13870,13870,13870,13870,0
|
|
20230908,183100,193759930,13870,13870,13870,13870,0
|
|
20230908,183000,193759930,13870,13870,13870,13870,0
|
|
20230908,182900,193759930,13870,13870,13870,13870,0
|
|
20230908,182800,193759930,13870,13870,13870,13870,0
|
|
20230908,182700,193759930,13870,13870,13870,13870,0
|
|
20230908,182600,193759930,13870,13870,13870,13870,0
|
|
20230908,182500,193759930,13870,13870,13870,13870,0
|
|
20230908,182400,193759930,13870,13870,13870,13870,0
|
|
20230908,182300,193759930,13870,13870,13870,13870,0
|
|
20230908,182200,193759930,13870,13870,13870,13870,0
|
|
20230908,182100,193759930,13870,13870,13870,13870,0
|
|
20230908,182000,193759930,13870,13870,13870,13870,0
|
|
20230908,181900,193759930,13870,13870,13870,13870,0
|
|
20230908,181800,193759930,13870,13870,13870,13870,0
|
|
20230908,181700,193759930,13870,13870,13870,13870,0
|
|
20230908,181600,193759930,13870,13870,13870,13870,0
|
|
20230908,181500,193759930,13870,13870,13870,13870,143
|
|
20230908,181400,193759930,13870,13870,13870,13870,0
|
|
20230908,181300,193759930,13870,13870,13870,13870,0
|
|
20230908,181200,193759930,13870,13870,13870,13870,0
|
|
20230908,181100,193759930,13870,13870,13870,13870,0
|
|
20230908,181000,193759930,13870,13870,13870,13870,0
|
|
20230908,180900,193759930,13870,13870,13870,13870,0
|
|
20230908,180800,193759930,13870,13870,13870,13870,0
|
|
20230908,180700,193759930,13870,13870,13870,13870,0
|
|
20230908,180600,193759930,13870,13870,13870,13870,0
|
|
20230908,180500,193759930,13870,13870,13870,13870,0
|
|
20230908,180400,193759930,13870,13870,13870,13870,0
|
|
20230908,180300,193759930,13870,13870,13870,13870,0
|
|
20230908,180200,193759930,13870,13870,13870,13870,0
|
|
20230908,180100,193759930,13870,13870,13870,13870,0
|
|
20230908,180000,193759930,13870,13870,13870,13870,0
|
|
20230908,175900,193759930,13870,13870,13870,13870,0
|
|
20230908,175800,193759930,13870,13870,13870,13870,0
|
|
20230908,175700,193759930,13870,13870,13870,13870,0
|
|
20230908,175600,193759930,13870,13870,13870,13870,0
|
|
20230908,175500,193759930,13870,13870,13870,13870,0
|
|
20230908,175400,193759930,13870,13870,13870,13870,0
|
|
20230908,175300,193759930,13870,13870,13870,13870,0
|
|
20230908,175200,193759930,13870,13870,13870,13870,0
|
|
20230908,175100,193759930,13870,13870,13870,13870,0
|
|
20230908,175000,193759930,13870,13870,13870,13870,0
|
|
20230908,174900,193759930,13870,13870,13870,13870,0
|
|
20230908,174800,193759930,13870,13870,13870,13870,0
|
|
20230908,174700,193759930,13870,13870,13870,13870,0
|
|
20230908,174600,193759930,13870,13870,13870,13870,0
|
|
20230908,174500,193759930,13870,13870,13870,13870,143
|
|
20230908,174400,193759930,13870,13870,13870,13870,0
|
|
20230908,174300,193759930,13870,13870,13870,13870,0
|
|
20230908,174200,193759930,13870,13870,13870,13870,0
|
|
20230908,174100,193759930,13870,13870,13870,13870,0
|
|
20230908,174000,193759930,13870,13870,13870,13870,0
|
|
20230908,173900,193759930,13870,13870,13870,13870,0
|
|
20230908,173800,193759930,13870,13870,13870,13870,0
|
|
20230908,173700,193759930,13870,13870,13870,13870,0
|
|
20230908,173600,193759930,13870,13870,13870,13870,0
|
|
20230908,173500,193759930,13870,13870,13870,13870,0
|
|
20230908,173400,193759930,13870,13870,13870,13870,0
|
|
20230908,173300,193759930,13870,13870,13870,13870,0
|
|
20230908,173200,193759930,13870,13870,13870,13870,0
|
|
20230908,173100,193759930,13870,13870,13870,13870,0
|
|
20230908,173000,193759930,13870,13870,13870,13870,0
|
|
20230908,172900,193759930,13870,13870,13870,13870,0
|
|
20230908,172800,193759930,13870,13870,13870,13870,0
|
|
20230908,172700,193759930,13870,13870,13870,13870,0
|
|
20230908,172600,193759930,13870,13870,13870,13870,0
|
|
20230908,172500,193759930,13870,13870,13870,13870,0
|
|
20230908,172400,193759930,13870,13870,13870,13870,0
|
|
20230908,172300,193759930,13870,13870,13870,13870,0
|
|
20230908,172200,193759930,13870,13870,13870,13870,0
|
|
20230908,172100,193759930,13870,13870,13870,13870,0
|
|
20230908,172000,193759930,13870,13870,13870,13870,0
|
|
20230908,171900,193759930,13870,13870,13870,13870,0
|
|
20230908,171800,193759930,13870,13870,13870,13870,0
|
|
20230908,171700,193759930,13870,13870,13870,13870,0
|
|
20230908,171600,193759930,13870,13870,13870,13870,0
|
|
20230908,171500,193759930,13870,13870,13870,13870,143
|
|
20230908,171400,193759930,13870,13870,13870,13870,0
|
|
20230908,171300,193759930,13870,13870,13870,13870,0
|
|
20230908,171200,193759930,13870,13870,13870,13870,0
|
|
20230908,171100,193759930,13870,13870,13870,13870,0
|
|
20230908,171000,193759930,13870,13870,13870,13870,0
|
|
20230908,170900,193759930,13870,13870,13870,13870,0
|
|
20230908,170800,193759930,13870,13870,13870,13870,0
|
|
20230908,170700,193759930,13870,13870,13870,13870,0
|
|
20230908,170600,193759930,13870,13870,13870,13870,0
|
|
20230908,170500,193759930,13870,13870,13870,13870,0
|
|
20230908,170400,193759930,13870,13870,13870,13870,0
|
|
20230908,170300,193759930,13870,13870,13870,13870,0
|
|
20230908,170200,193759930,13870,13870,13870,13870,0
|
|
20230908,170100,193759930,13870,13870,13870,13870,0
|
|
20230908,170000,193759930,13870,13870,13870,13870,0
|
|
20230908,165900,193759930,13870,13870,13870,13870,0
|
|
20230908,165800,193759930,13870,13870,13870,13870,0
|
|
20230908,165700,193759930,13870,13870,13870,13870,0
|
|
20230908,165600,193759930,13870,13870,13870,13870,0
|
|
20230908,165500,193759930,13870,13870,13870,13870,0
|
|
20230908,165400,193759930,13870,13870,13870,13870,0
|
|
20230908,165300,193759930,13870,13870,13870,13870,0
|
|
20230908,165200,193759930,13870,13870,13870,13870,0
|
|
20230908,165100,193759930,13870,13870,13870,13870,0
|
|
20230908,165000,193759930,13870,13870,13870,13870,0
|
|
20230908,164900,193759930,13870,13870,13870,13870,0
|
|
20230908,164800,193759930,13870,13870,13870,13870,0
|
|
20230908,164700,193759930,13870,13870,13870,13870,0
|
|
20230908,164600,193759930,13870,13870,13870,13870,0
|
|
20230908,164500,193759930,13870,13870,13870,13870,143
|
|
20230908,164400,193759930,13870,13870,13870,13870,0
|
|
20230908,164300,193759930,13870,13870,13870,13870,0
|
|
20230908,164200,193759930,13870,13870,13870,13870,0
|
|
20230908,164100,193759930,13870,13870,13870,13870,0
|
|
20230908,164000,193759930,13870,13870,13870,13870,0
|
|
20230908,163900,193759930,13870,13870,13870,13870,0
|
|
20230908,163800,193759930,13870,13870,13870,13870,0
|
|
20230908,163700,193759930,13870,13870,13870,13870,0
|
|
20230908,163600,193759930,13870,13870,13870,13870,0
|
|
20230908,163500,193759930,13870,13870,13870,13870,0
|
|
20230908,163400,193759930,13870,13870,13870,13870,0
|
|
20230908,163300,193759930,13870,13870,13870,13870,0
|
|
20230908,163200,193759930,13870,13870,13870,13870,0
|
|
20230908,163100,193759930,13870,13870,13870,13870,0
|
|
20230908,163000,193759930,13870,13870,13870,13870,0
|
|
20230908,162900,193759930,13870,13870,13870,13870,0
|
|
20230908,162800,193759930,13870,13870,13870,13870,0
|
|
20230908,162700,193759930,13870,13870,13870,13870,0
|
|
20230908,162600,193759930,13870,13870,13870,13870,0
|
|
20230908,162500,193759930,13870,13870,13870,13870,0
|
|
20230908,162400,193759930,13870,13870,13870,13870,0
|
|
20230908,162300,193759930,13870,13870,13870,13870,0
|
|
20230908,162200,193759930,13870,13870,13870,13870,0
|
|
20230908,162100,193759930,13870,13870,13870,13870,0
|
|
20230908,162000,193759930,13870,13870,13870,13870,0
|
|
20230908,161900,193759930,13870,13870,13870,13870,0
|
|
20230908,161800,193759930,13870,13870,13870,13870,0
|
|
20230908,161700,193759930,13870,13870,13870,13870,0
|
|
20230908,161600,193759930,13870,13870,13870,13870,0
|
|
20230908,161500,193759930,13870,13870,13870,13870,143
|
|
20230908,161400,193759930,13870,13870,13870,13870,0
|
|
20230908,161300,193759930,13870,13870,13870,13870,0
|
|
20230908,161200,193759930,13870,13870,13870,13870,0
|
|
20230908,161100,193759930,13870,13870,13870,13870,0
|
|
20230908,161000,193759930,13870,13870,13870,13870,0
|
|
20230908,160900,193759930,13870,13870,13870,13870,0
|
|
20230908,160800,193759930,13870,13870,13870,13870,0
|
|
20230908,160700,193759930,13870,13870,13870,13870,0
|
|
20230908,160600,193759930,13870,13870,13870,13870,0
|
|
20230908,160500,193759930,13870,13870,13870,13870,0
|
|
20230908,160400,193759930,13870,13870,13870,13870,0
|
|
20230908,160300,193759930,13870,13870,13870,13870,0
|
|
20230908,160200,193759930,13870,13870,13870,13870,0
|
|
20230908,160100,193759930,13870,13870,13870,13870,0
|
|
20230908,160000,193759930,13870,13870,13870,13870,0
|
|
20230908,155900,193759930,13870,13870,13870,13870,0
|
|
20230908,155800,193759930,13870,13870,13870,13870,0
|
|
20230908,155700,193759930,13870,13870,13870,13870,0
|
|
20230908,155600,193759930,13870,13870,13870,13870,0
|
|
20230908,155500,193759930,13870,13870,13870,13870,0
|
|
20230908,155400,193759930,13870,13870,13870,13870,0
|
|
20230908,155300,193759930,13870,13870,13870,13870,0
|
|
20230908,155200,193759930,13870,13870,13870,13870,0
|
|
20230908,155100,193759930,13870,13870,13870,13870,0
|
|
20230908,155000,193759930,13870,13870,13870,13870,0
|
|
20230908,154900,193759930,13870,13870,13870,13870,0
|
|
20230908,154800,193759930,13870,13870,13870,13870,0
|
|
20230908,154700,193759930,13870,13870,13870,13870,0
|
|
20230908,154600,193759930,13870,13870,13870,13870,0
|
|
20230908,154500,193759930,13870,13870,13870,13870,143
|
|
20230908,154400,193759930,13870,13870,13870,13870,0
|
|
20230908,154300,193759930,13870,13870,13870,13870,0
|
|
20230908,154200,193759930,13870,13870,13870,13870,0
|
|
20230908,154100,193759930,13870,13870,13870,13870,0
|
|
20230908,154000,193759930,13870,13870,13870,13870,0
|
|
20230908,153900,193759930,13870,13870,13870,13870,0
|
|
20230908,153800,193759930,13870,13870,13870,13870,0
|
|
20230908,153700,193759930,13870,13870,13870,13870,0
|
|
20230908,153600,193759930,13870,13870,13870,13870,0
|
|
20230908,153500,193759930,13870,13870,13870,13870,0
|
|
20230908,153400,193759930,13870,13870,13870,13870,0
|
|
20230908,153300,193759930,13870,13870,13870,13870,0
|
|
20230908,153200,193759930,13870,13870,13870,13870,0
|
|
20230908,153100,193759930,13870,13870,13870,13870,0
|
|
20230908,153000,193759930,13870,13870,13870,13870,143
|
|
20230908,152900,191776520,13780,13780,13780,13780,0
|
|
20230908,152800,191776520,13780,13780,13780,13780,0
|
|
20230908,152700,191776520,13780,13780,13780,13780,0
|
|
20230908,152600,191776520,13780,13780,13780,13780,0
|
|
20230908,152500,191776520,13780,13780,13780,13780,0
|
|
20230908,152400,191776520,13780,13780,13780,13780,0
|
|
20230908,152300,191776520,13780,13780,13780,13780,0
|
|
20230908,152200,191776520,13780,13780,13780,13780,0
|
|
20230908,152100,191776520,13780,13780,13780,13780,0
|
|
20230908,152000,191776520,13780,13780,13780,13780,0
|
|
20230908,151900,191776520,13780,13850,13870,13770,38
|
|
20230908,151800,191250720,13840,13760,13840,13760,1417
|
|
20230908,151700,171667430,13760,13750,13770,13750,12
|
|
20230908,151600,171502340,13750,13750,13770,13750,29
|
|
20230908,151500,171103370,13800,13750,13800,13740,194
|
|
20230908,151400,168435600,13740,13740,13760,13740,11
|
|
20230908,151300,168284420,13740,13740,13760,13740,23
|
|
20230908,151200,167968220,13750,13750,13750,13750,6
|
|
20230908,151100,167885720,13750,13750,13750,13750,3
|
|
20230908,151000,167844470,13760,13750,13760,13750,6
|
|
20230908,150900,167761950,13750,13750,13750,13750,9
|
|
20230908,150800,167638200,13750,13750,13750,13750,3
|
|
20230908,150700,167596950,13750,13750,13760,13750,16
|
|
20230908,150600,167376930,13760,13760,13760,13750,7
|
|
20230908,150500,167280650,13760,13750,13760,13750,7
|
|
20230908,150400,167184360,13750,13740,13760,13740,18
|
|
20230908,150300,166936860,13750,13740,13750,13740,9
|
|
20230908,150200,166813150,13740,13750,13750,13740,6
|
|
20230908,150100,166730670,13800,13800,13800,13800,0
|
|
20230908,150000,166730670,13800,13740,13800,13740,30
|
|
20230908,145900,166318200,13740,13740,13740,13740,8
|
|
20230908,145800,166208280,13760,13750,13760,13740,6
|
|
20230908,145700,166125800,13740,13750,13760,13740,21
|
|
20230908,145600,165837090,13750,13740,13750,13740,13
|
|
20230908,145500,165658380,13740,13750,13760,13740,21
|
|
20230908,145400,165369630,13740,13740,13740,13740,13
|
|
20230908,145300,165191010,13750,13750,13750,13750,0
|
|
20230908,145200,165191010,13750,13740,13750,13740,14
|
|
20230908,145100,164998640,13740,13760,13760,13740,17
|
|
20230908,145000,164764880,13760,13750,13760,13750,10
|
|
20230908,144900,164627340,13800,13750,13800,13750,149
|
|
20230908,144800,162571700,13750,13740,13760,13740,32
|
|
20230908,144700,162131780,13740,13740,13750,13740,9
|
|
20230908,144600,162008090,13750,13740,13750,13740,21
|
|
20230908,144500,161719530,13740,13740,13740,13740,5
|
|
20230908,144400,161650830,13750,13740,13750,13740,13
|
|
20230908,144300,161472190,13740,13740,13750,13740,14
|
|
20230908,144200,161279820,13740,13740,13740,13740,10
|
|
20230908,144100,161142420,13750,13740,13750,13740,20
|
|
20230908,144000,160867530,13740,13740,13740,13740,8
|
|
20230908,143900,160757610,13740,13740,13740,13740,14
|
|
20230908,143800,160565250,13740,13740,13740,13740,21
|
|
20230908,143700,160276710,13740,13740,13740,13740,2
|
|
20230908,143600,160249230,13740,13740,13740,13740,19
|
|
20230908,143500,159988170,13740,13740,13740,13740,11
|
|
20230908,143400,159837030,13740,13740,13740,13740,207
|
|
20230908,143300,156992850,13740,13750,13750,13740,20
|
|
20230908,143200,156717910,13760,13750,13760,13750,57
|
|
20230908,143100,155933660,13750,13740,13750,13740,18
|
|
20230908,143000,155686250,13740,13740,13740,13740,14
|
|
20230908,142900,155493890,13740,13740,13740,13740,31
|
|
20230908,142800,155067950,13740,13740,13740,13740,74
|
|
20230908,142700,154051190,13740,13740,13740,13740,64
|
|
20230908,142600,153171830,13740,13740,13740,13740,102
|
|
20230908,142500,151770350,13740,13740,13750,13740,97
|
|
20230908,142400,150437310,13740,13740,13740,13740,77
|
|
20230908,142300,149379330,13740,13740,13750,13740,67
|
|
20230908,142200,148458640,13740,13740,13740,13740,78
|
|
20230908,142100,147386920,13750,13750,13750,13740,110
|
|
20230908,142000,145875280,13760,13740,13760,13740,100
|
|
20230908,141900,144500000,13750,13750,13750,13750,76
|
|
20230908,141800,143455000,13750,13750,13750,13750,72
|
|
20230908,141700,142465000,13750,13760,13760,13750,90
|
|
20230908,141600,141227000,13760,13770,13770,13760,77
|
|
20230908,141500,140167420,13760,13760,13760,13760,67
|
|
20230908,141400,139245500,13760,13760,13760,13760,77
|
|
20230908,141300,138185980,13760,13760,13760,13760,33
|
|
20230908,141200,137731900,13760,13760,13760,13760,16
|
|
20230908,141100,137511740,13750,13750,13750,13750,2
|
|
20230908,141000,137484240,13750,13750,13770,13750,20
|
|
20230908,140900,137209180,13750,13750,13760,13750,21
|
|
20230908,140800,136920410,13750,13750,13750,13750,1
|
|
20230908,140700,136906660,13750,13750,13750,13750,10
|
|
20230908,140600,136769160,13750,13740,13750,13740,27
|
|
20230908,140500,136398060,13740,13730,13740,13730,13
|
|
20230908,140400,136219500,13750,13750,13750,13750,3
|
|
20230908,140300,136178250,13750,13740,13750,13730,21
|
|
20230908,140200,135889660,13740,13740,13740,13740,13
|
|
20230908,140100,135711040,13740,13740,13740,13740,9
|
|
20230908,140000,135587380,13750,13750,13760,13740,32
|
|
20230908,135900,135147440,13770,13750,13770,13750,57
|
|
20230908,135800,134363160,13750,13750,13750,13750,20
|
|
20230908,135700,134088160,13750,13750,13750,13750,8
|
|
20230908,135600,133978160,13750,13760,13760,13750,86
|
|
20230908,135500,132795140,13750,13750,13750,13750,14
|
|
20230908,135400,132602640,13750,13750,13750,13750,5
|
|
20230908,135300,132533890,13750,13760,13760,13750,755
|
|
20230908,135200,122152570,13770,13770,13770,13770,51
|
|
20230908,135100,121450300,13760,13760,13760,13760,57
|
|
20230908,135000,120665980,13750,13750,13750,13750,35
|
|
20230908,134900,120184730,13750,13750,13750,13750,6
|
|
20230908,134800,120102230,13750,13750,13750,13750,11
|
|
20230908,134700,119950980,13750,13750,13750,13750,36
|
|
20230908,134600,119455980,13750,13760,13760,13750,192
|
|
20230908,134500,116815930,13750,13750,13750,13750,19
|
|
20230908,134400,116554680,13760,13750,13760,13750,9
|
|
20230908,134300,116430920,13750,13760,13760,13750,20
|
|
20230908,134200,116155900,13750,13760,13760,13750,6
|
|
20230908,134100,116073360,13750,13760,13760,13750,16
|
|
20230908,134000,115853290,13760,13780,13780,13760,19
|
|
20230908,133900,115591790,13780,13770,13780,13770,8
|
|
20230908,133800,115481600,13770,13770,13770,13750,12
|
|
20230908,133700,115316440,13780,13770,13780,13750,18
|
|
20230908,133600,115068620,13770,13770,13780,13750,23
|
|
20230908,133500,114752010,13770,13770,13780,13770,13
|
|
20230908,133400,114572930,13770,13770,13780,13770,12
|
|
20230908,133300,114407630,13750,13770,13770,13750,18
|
|
20230908,133200,114159890,13770,13760,13790,13760,20
|
|
20230908,133100,113884360,13760,13760,13760,13750,19
|
|
20230908,133000,113623070,13760,13750,13770,13750,12
|
|
20230908,132900,113457920,13750,13750,13760,13750,19
|
|
20230908,132800,113196650,13750,13750,13750,13750,9
|
|
20230908,132700,113072900,13750,13750,13750,13750,6
|
|
20230908,132600,112990400,13770,13760,13770,13750,22
|
|
20230908,132500,112687770,13760,13750,13760,13750,7
|
|
20230908,132400,112591510,13750,13750,13760,13750,18
|
|
20230908,132300,112343970,13750,13760,13760,13750,19
|
|
20230908,132200,112082670,13770,13770,13770,13770,5
|
|
20230908,132100,112013820,13750,13760,13760,13750,27
|
|
20230908,132000,111642400,13760,13750,13760,13750,12
|
|
20230908,131900,111477310,13760,13750,13760,13750,12
|
|
20230908,131800,111312290,13750,13760,13760,13750,11
|
|
20230908,131700,111161020,13760,13750,13760,13750,22
|
|
20230908,131600,110858500,13760,13760,13760,13760,65
|
|
20230908,131500,109964100,13760,13760,13760,13760,16
|
|
20230908,131400,109743940,13760,13760,13760,13760,13
|
|
20230908,131300,109565060,13760,13760,13760,13760,18
|
|
20230908,131200,109317380,13760,13760,13760,13760,9
|
|
20230908,131100,109193540,13760,13760,13770,13760,19
|
|
20230908,131000,108932070,13760,13760,13760,13760,14
|
|
20230908,130900,108739430,13760,13760,13760,13760,9
|
|
20230908,130800,108615590,13760,13770,13770,13760,30
|
|
20230908,130700,108202610,13760,13760,13760,13760,30
|
|
20230908,130600,107789810,13760,13760,13760,13760,13
|
|
20230908,130500,107610930,13760,13760,13760,13760,33
|
|
20230908,130400,107156850,13760,13760,13760,13760,5
|
|
20230908,130300,107088050,13760,13760,13770,13760,17
|
|
20230908,130200,106854120,13760,13770,13770,13760,343
|
|
20230908,130100,102131080,13770,13770,13770,13770,2
|
|
20230908,130000,102103540,13770,13770,13780,13770,18
|
|
20230908,125900,101855650,13770,13770,13780,13770,24
|
|
20230908,125800,101525070,13770,13770,13770,13770,2
|
|
20230908,125700,101497530,13770,13770,13770,13770,13
|
|
20230908,125600,101318520,13770,13770,13780,13770,18
|
|
20230908,125500,101070620,13770,13770,13780,13770,20
|
|
20230908,125400,100795200,13770,13770,13770,13770,7
|
|
20230908,125300,100698810,13780,13770,13790,13770,25
|
|
20230908,125200,100354430,13790,13770,13790,13770,16
|
|
20230908,125100,100134080,13770,13770,13770,13770,12
|
|
20230908,125000,99968840,13780,13780,13780,13770,23
|
|
20230908,124900,99651950,13780,13780,13780,13770,15
|
|
20230908,124800,99445380,13770,13780,13780,13770,11
|
|
20230908,124700,99293900,13770,13770,13770,13770,15
|
|
20230908,124600,99087350,13770,13770,13780,13770,22
|
|
20230908,124500,98784400,13770,13780,13780,13770,10
|
|
20230908,124400,98646640,13770,13760,13770,13760,13
|
|
20230908,124300,98467750,13760,13760,13760,13760,38
|
|
20230908,124200,97944870,13760,13760,13760,13760,4
|
|
20230908,124100,97889830,13760,13760,13760,13760,18
|
|
20230908,124000,97642150,13760,13760,13760,13760,17
|
|
20230908,123900,97408230,13760,13760,13760,13760,10
|
|
20230908,123800,97270630,13760,13760,13770,13760,20
|
|
20230908,123700,96995390,13770,13750,13770,13750,13
|
|
20230908,123600,96816510,13750,13750,13760,13750,22
|
|
20230908,123500,96513970,13750,13750,13750,13750,10
|
|
20230908,123400,96376470,13750,13750,13750,13750,5
|
|
20230908,123300,96307720,13760,13760,13760,13750,28
|
|
20230908,123200,95922590,13760,13760,13760,13760,8
|
|
20230908,123100,95812510,13760,13760,13760,13760,11
|
|
20230908,123000,95661150,13760,13760,13760,13760,25
|
|
20230908,122900,95317150,13770,13770,13770,13760,16
|
|
20230908,122800,95096900,13760,13760,13760,13760,4
|
|
20230908,122700,95041860,13760,13760,13760,13760,7
|
|
20230908,122600,94945540,13760,13760,13770,13760,21
|
|
20230908,122500,94656530,13760,13760,13760,13760,8
|
|
20230908,122400,94546450,13760,13760,13760,13760,7
|
|
20230908,122300,94450130,13770,13760,13770,13750,35
|
|
20230908,122200,93968570,13750,13750,13750,13750,2
|
|
20230908,122100,93941070,13750,13760,13760,13750,14
|
|
20230908,122000,93748530,13750,13750,13750,13750,24
|
|
20230908,121900,93418530,13750,13750,13760,13750,23
|
|
20230908,121800,93102200,13750,13750,13750,13750,4
|
|
20230908,121700,93047200,13750,13760,13770,13750,25
|
|
20230908,121600,92703240,13760,13770,13770,13760,12
|
|
20230908,121500,92538040,13770,13770,13770,13770,3
|
|
20230908,121400,92496730,13790,13810,13840,13790,30
|
|
20230908,121300,92081820,13810,13780,13840,13780,44
|
|
20230908,121200,91473390,13830,13800,13830,13790,12
|
|
20230908,121100,91307620,13830,13770,13830,13770,37
|
|
20230908,121000,90797480,13770,13770,13770,13770,2
|
|
20230908,120900,90769940,13770,13750,13770,13740,32
|
|
20230908,120800,90329720,13750,13740,13750,13740,15
|
|
20230908,120700,90123530,13740,13740,13750,13740,31
|
|
20230908,120600,89697540,13750,13750,13750,13750,7
|
|
20230908,120500,89601290,13750,13760,13760,13750,15
|
|
20230908,120400,89394970,13800,13800,13800,13800,34
|
|
20230908,120300,88925770,13800,13750,13810,13750,151
|
|
20230908,120200,86842830,13750,13740,13750,13740,13
|
|
20230908,120100,86664190,13740,13740,13750,13740,24
|
|
20230908,120000,86334320,13740,13750,13750,13740,16
|
|
20230908,115900,86114350,13750,13750,13760,13750,31
|
|
20230908,115800,85688090,13750,13750,13750,13750,16
|
|
20230908,115700,85468090,13750,13750,13750,13750,31
|
|
20230908,115600,85041840,13750,13750,13750,13750,31
|
|
20230908,115500,84615590,13750,13750,13750,13750,20
|
|
20230908,115400,84340590,13750,13760,13760,13750,9
|
|
20230908,115300,84216780,13770,13770,13770,13770,40
|
|
20230908,115200,83665980,13760,13760,13760,13760,2
|
|
20230908,115100,83638460,13750,13750,13750,13750,22
|
|
20230908,115000,83335960,13750,13750,13750,13750,46
|
|
20230908,114900,82703460,13750,13760,13760,13750,13
|
|
20230908,114800,82524600,13760,13770,13770,13760,18
|
|
20230908,114700,82276810,13770,13750,13770,13740,39
|
|
20230908,114600,81740520,13750,13740,13750,13740,22
|
|
20230908,114500,81438170,13740,13740,13740,13740,19
|
|
20230908,114400,81177110,13740,13740,13740,13740,57
|
|
20230908,114300,80393930,13740,13740,13740,13740,29
|
|
20230908,114200,79995470,13740,13740,13750,13740,15
|
|
20230908,114100,79789360,13740,13740,13750,13740,36
|
|
20230908,114000,79294690,13740,13740,13740,13740,179
|
|
20230908,113900,76835230,13740,13740,13740,13740,23
|
|
20230908,113800,76519210,13740,13740,13740,13740,19
|
|
20230908,113700,76258150,13740,13740,13740,13740,26
|
|
20230908,113600,75900910,13740,13740,13740,13740,23
|
|
20230908,113500,75584890,13750,13740,13750,13740,25
|
|
20230908,113400,75241370,13740,13740,13740,13740,21
|
|
20230908,113300,74952830,13740,13750,13750,13740,38
|
|
20230908,113200,74430550,13750,13750,13750,13750,56
|
|
20230908,113100,73660550,13750,13750,13750,13750,16
|
|
20230908,113000,73440550,13750,13770,13770,13750,40
|
|
20230908,112900,72889790,13770,13770,13770,13770,22
|
|
20230908,112800,72586850,13760,13750,13760,13750,7
|
|
20230908,112700,72490580,13750,13740,13750,13740,38
|
|
20230908,112600,71968390,13740,13750,13750,13740,53
|
|
20230908,112500,71239870,13750,13750,13750,13750,2
|
|
20230908,112400,71212370,13750,13740,13750,13740,26
|
|
20230908,112300,70855020,13740,13750,13750,13740,20
|
|
20230908,112200,70580170,13750,13740,13750,13740,42
|
|
20230908,112100,70002700,13740,13740,13840,13740,277
|
|
20230908,112000,66182000,13730,13730,13730,13730,29
|
|
20230908,111900,65783830,13730,13740,13740,13730,27
|
|
20230908,111800,65413080,13740,13740,13740,13740,5
|
|
20230908,111700,65344380,13740,13730,13740,13730,40
|
|
20230908,111600,64795130,13730,13730,13730,13730,25
|
|
20230908,111500,64451880,13730,13730,13730,13730,10
|
|
20230908,111400,64314580,13730,13730,13730,13730,17
|
|
20230908,111300,64081170,13730,13730,13730,13730,48
|
|
20230908,111200,63422130,13730,13740,13740,13730,50
|
|
20230908,111100,62735140,13740,13740,13740,13740,2
|
|
20230908,111000,62707660,13740,13740,13740,13740,49
|
|
20230908,110900,62034400,13740,13740,13740,13730,19
|
|
20230908,110800,61773360,13740,13740,13740,13740,2
|
|
20230908,110700,61745880,13730,13730,13730,13730,61
|
|
20230908,110600,60908350,13730,13730,13730,13730,16
|
|
20230908,110500,60688670,13730,13740,13740,13730,17
|
|
20230908,110400,60455240,13740,13730,13740,13730,27
|
|
20230908,110300,60084510,13730,13740,13740,13730,16
|
|
20230908,110200,59864810,13730,13740,13740,13730,70
|
|
20230908,110100,58903080,13730,13730,13730,13730,8
|
|
20230908,110000,58793240,13740,13730,13740,13730,24
|
|
20230908,105900,58463700,13740,13740,13740,13740,4
|
|
20230908,105800,58408740,13730,13730,13730,13730,22
|
|
20230908,105700,58106680,13730,13730,13730,13730,27
|
|
20230908,105600,57735970,13730,13730,13730,13730,8
|
|
20230908,105500,57626130,13720,13720,13720,13720,11
|
|
20230908,105400,57475210,13720,13720,13720,13720,15
|
|
20230908,105300,57269410,13720,13720,13730,13720,26
|
|
20230908,105200,56912610,13730,13730,13730,13730,7
|
|
20230908,105100,56816500,13720,13720,13720,13720,5
|
|
20230908,105000,56747900,13730,13730,13730,13730,19
|
|
20230908,104900,56487030,13730,13730,13740,13730,11
|
|
20230908,104800,56335980,13750,13750,13750,13750,6
|
|
20230908,104700,56253480,13750,13750,13750,13750,18
|
|
20230908,104600,56005980,13740,13730,13740,13730,34
|
|
20230908,104500,55539090,13740,13730,13740,13730,9
|
|
20230908,104400,55415510,13730,13730,13740,13730,11
|
|
20230908,104300,55264450,13730,13730,13730,13730,17
|
|
20230908,104200,55031040,13740,13740,13740,13730,8
|
|
20230908,104100,54921140,13730,13740,13740,13730,17
|
|
20230908,104000,54687690,13740,13740,13740,13740,19
|
|
20230908,103900,54426630,13740,13740,13740,13740,4
|
|
20230908,103800,54371670,13740,13740,13750,13740,23
|
|
20230908,103700,54055620,13750,13750,13760,13750,16
|
|
20230908,103600,53835610,13750,13750,13750,13750,8
|
|
20230908,103500,53725610,13740,13740,13750,13740,15
|
|
20230908,103400,53519490,13730,13730,13730,13730,29
|
|
20230908,103300,53121320,13730,13730,13730,13730,11
|
|
20230908,103200,52970290,13730,13730,13730,13730,8
|
|
20230908,103100,52860450,13730,13730,13730,13730,22
|
|
20230908,103000,52558390,13730,13720,13730,13720,15
|
|
20230908,102900,52352570,13720,13730,13740,13720,11
|
|
20230908,102800,52201540,13730,13730,13730,13720,23
|
|
20230908,102700,51885890,13730,13730,13750,13720,30
|
|
20230908,102600,51473620,13720,13720,13720,13720,4
|
|
20230908,102500,51418740,13720,13720,13720,13720,34
|
|
20230908,102400,50952260,13720,13720,13720,13720,15
|
|
20230908,102300,50746460,13720,13720,13720,13720,9
|
|
20230908,102200,50622980,13720,13720,13720,13720,16
|
|
20230908,102100,50403460,13720,13730,13730,13720,19
|
|
20230908,102000,50142680,13730,13730,13740,13730,14
|
|
20230908,101900,49950450,13730,13720,13730,13720,27
|
|
20230908,101800,49579980,13720,13720,13720,13720,6
|
|
20230908,101700,49497660,13720,13710,13720,13710,22
|
|
20230908,101600,49195940,13710,13720,13720,13710,22
|
|
20230908,101500,48894310,13730,13710,13730,13710,113
|
|
20230908,101400,47344850,13710,13710,13710,13710,16
|
|
20230908,101300,47125490,13710,13710,13710,13710,21
|
|
20230908,101200,46837580,13710,13710,13710,13710,13
|
|
20230908,101100,46659350,13710,13710,13720,13710,18
|
|
20230908,101000,46412540,13710,13710,13710,13710,23
|
|
20230908,100900,46097210,13730,13700,13730,13700,44
|
|
20230908,100800,45494060,13710,13700,13710,13700,12
|
|
20230908,100700,45329590,13710,13710,13710,13700,187
|
|
20230908,100600,42766010,13710,13710,13710,13700,19
|
|
20230908,100500,42505590,13710,13710,13710,13700,20
|
|
20230908,100400,42231410,13710,13710,13710,13700,18
|
|
20230908,100300,41984750,13710,13700,13710,13700,18
|
|
20230908,100200,41738100,13700,13700,13710,13700,40
|
|
20230908,100100,41189780,13700,13710,13720,13700,19
|
|
20230908,100000,40929310,13710,13720,13720,13710,17
|
|
20230908,095900,40696230,13720,13720,13720,13720,5
|
|
20230908,095800,40627630,13720,13720,13720,13720,16
|
|
20230908,095700,40408110,13720,13730,13730,13700,388
|
|
20230908,095600,35091330,13730,13740,13740,13730,3
|
|
20230908,095500,35050120,13740,13720,13930,13720,219
|
|
20230908,095400,32037630,13720,13710,13720,13710,13
|
|
20230908,095300,31859390,13710,13720,13720,13710,12
|
|
20230908,095200,31694770,13720,13730,13730,13720,148
|
|
20230908,095100,29662960,13730,13730,13730,13730,9
|
|
20230908,095000,29539390,13730,13730,13730,13730,14
|
|
20230908,094900,29347170,13740,13740,13740,13740,34
|
|
20230908,094800,28880010,13740,13740,13740,13740,1
|
|
20230908,094700,28866270,13740,13750,13750,13740,12
|
|
20230908,094600,28701360,13750,13740,13750,13740,16
|
|
20230908,094500,28481510,13740,13740,13740,13740,3
|
|
20230908,094400,28440290,13740,13750,13750,13740,9
|
|
20230908,094300,28316580,13760,13760,13760,13760,33
|
|
20230908,094200,27862500,13760,13760,13760,13760,20
|
|
20230908,094100,27587300,13770,13770,13770,13770,5
|
|
20230908,094000,27518450,13780,13780,13780,13780,11
|
|
20230908,093900,27366870,13830,13850,13850,13780,38
|
|
20230908,093800,26841310,13980,13780,13980,13780,201
|
|
20230908,093700,24041240,13900,13900,13900,13900,1
|
|
20230908,093600,24027340,13930,13730,13930,13730,100
|
|
20230908,093500,22641020,13730,13740,13740,13730,7
|
|
20230908,093400,22544890,13740,13740,13740,13740,10
|
|
20230908,093300,22407490,13740,13740,13740,13740,1
|
|
20230908,093200,22393750,13790,13790,13790,13790,0
|
|
20230908,093100,22393750,13790,13730,13790,13730,51
|
|
20230908,093000,21693430,13730,13780,13780,13730,25
|
|
20230908,092900,21349300,13790,13790,13790,13790,0
|
|
20230908,092800,21349300,13790,13790,13790,13790,39
|
|
20230908,092700,20811490,13800,13800,13800,13800,23
|
|
20230908,092600,20494090,13820,13820,13820,13820,22
|
|
20230908,092500,20190050,13820,13820,13820,13820,0
|
|
20230908,092400,20190050,13820,13810,13820,13810,7
|
|
20230908,092300,20093320,13790,13750,13790,13750,38
|
|
20230908,092200,19570030,13740,13730,13740,13730,281
|
|
20230908,092100,15709760,13730,13730,13730,13730,0
|
|
20230908,092000,15709760,13730,13730,13730,13730,2
|
|
20230908,091900,15682300,13710,13710,13710,13710,24
|
|
20230908,091800,15353260,13710,13710,13710,13710,0
|
|
20230908,091700,15353260,13710,13710,13710,13710,0
|
|
20230908,091600,15353260,13710,13710,13710,13710,12
|
|
20230908,091500,15188740,13710,13710,13710,13710,0
|
|
20230908,091400,15188740,13710,13700,13710,13700,11
|
|
20230908,091300,15038000,13710,13710,13710,13710,28
|
|
20230908,091200,14654120,13740,13740,13740,13740,11
|
|
20230908,091100,14502980,13790,13790,13790,13790,0
|
|
20230908,091000,14502980,13790,13790,13790,13790,1
|
|
20230908,090900,14489190,13780,13780,13780,13780,0
|
|
20230908,090800,14489190,13780,13730,13780,13730,32
|
|
20230908,090700,14049730,13690,13690,13690,13690,12
|
|
20230908,090600,13885450,13690,13690,13690,13690,0
|
|
20230908,090500,13885450,13690,13690,13690,13690,330
|
|
20230908,090400,9367750,13700,13710,13710,13700,540
|
|
20230908,090300,1969290,13790,13790,13790,13790,2
|
|
20230908,090200,1941710,13790,13790,13790,13790,111
|
|
20230908,090100,411020,13710,13710,13710,13710,2
|
|
20230908,090000,383600,13700,13700,13700,13700,28
|