675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,201200,12679216680,11710,11710,11710,11710,11786
|
|
20230908,201100,12679216680,11710,11710,11710,11710,0
|
|
20230908,201000,12679216680,11710,11710,11710,11710,0
|
|
20230908,200900,12679216680,11710,11710,11710,11710,0
|
|
20230908,200800,12679216680,11710,11710,11710,11710,0
|
|
20230908,200700,12679216680,11710,11710,11710,11710,0
|
|
20230908,200600,12679216680,11710,11710,11710,11710,0
|
|
20230908,200500,12679216680,11710,11710,11710,11710,0
|
|
20230908,200400,12679216680,11710,11710,11710,11710,0
|
|
20230908,200300,12679216680,11710,11710,11710,11710,0
|
|
20230908,200200,12679216680,11710,11710,11710,11710,0
|
|
20230908,200100,12679216680,11710,11710,11710,11710,0
|
|
20230908,200000,12679216680,11710,11710,11710,11710,0
|
|
20230908,195900,12679216680,11710,11710,11710,11710,0
|
|
20230908,195800,12679216680,11710,11710,11710,11710,0
|
|
20230908,195700,12679216680,11710,11710,11710,11710,0
|
|
20230908,195600,12679216680,11710,11710,11710,11710,0
|
|
20230908,195500,12679216680,11710,11710,11710,11710,0
|
|
20230908,195400,12679216680,11710,11710,11710,11710,0
|
|
20230908,195300,12679216680,11710,11710,11710,11710,0
|
|
20230908,195200,12679216680,11710,11710,11710,11710,0
|
|
20230908,195100,12679216680,11710,11710,11710,11710,0
|
|
20230908,195000,12679216680,11710,11710,11710,11710,0
|
|
20230908,194900,12679216680,11710,11710,11710,11710,0
|
|
20230908,194800,12679216680,11710,11710,11710,11710,0
|
|
20230908,194700,12679216680,11710,11710,11710,11710,0
|
|
20230908,194600,12679216680,11710,11710,11710,11710,0
|
|
20230908,194500,12679216680,11710,11710,11710,11710,0
|
|
20230908,194400,12679216680,11710,11710,11710,11710,0
|
|
20230908,194300,12679216680,11710,11710,11710,11710,0
|
|
20230908,194200,12679216680,11710,11710,11710,11710,11786
|
|
20230908,194100,12679216680,11710,11710,11710,11710,0
|
|
20230908,194000,12679216680,11710,11710,11710,11710,0
|
|
20230908,193900,12679216680,11710,11710,11710,11710,0
|
|
20230908,193800,12679216680,11710,11710,11710,11710,0
|
|
20230908,193700,12679216680,11710,11710,11710,11710,0
|
|
20230908,193600,12679216680,11710,11710,11710,11710,0
|
|
20230908,193500,12679216680,11710,11710,11710,11710,0
|
|
20230908,193400,12679216680,11710,11710,11710,11710,0
|
|
20230908,193300,12679216680,11710,11710,11710,11710,0
|
|
20230908,193200,12679216680,11710,11710,11710,11710,0
|
|
20230908,193100,12679216680,11710,11710,11710,11710,0
|
|
20230908,193000,12679216680,11710,11710,11710,11710,0
|
|
20230908,192900,12679216680,11710,11710,11710,11710,0
|
|
20230908,192800,12679216680,11710,11710,11710,11710,0
|
|
20230908,192700,12679216680,11710,11710,11710,11710,0
|
|
20230908,192600,12679216680,11710,11710,11710,11710,0
|
|
20230908,192500,12679216680,11710,11710,11710,11710,0
|
|
20230908,192400,12679216680,11710,11710,11710,11710,0
|
|
20230908,192300,12679216680,11710,11710,11710,11710,0
|
|
20230908,192200,12679216680,11710,11710,11710,11710,0
|
|
20230908,192100,12679216680,11710,11710,11710,11710,0
|
|
20230908,192000,12679216680,11710,11710,11710,11710,0
|
|
20230908,191900,12679216680,11710,11710,11710,11710,0
|
|
20230908,191800,12679216680,11710,11710,11710,11710,0
|
|
20230908,191700,12679216680,11710,11710,11710,11710,0
|
|
20230908,191600,12679216680,11710,11710,11710,11710,0
|
|
20230908,191500,12679216680,11710,11710,11710,11710,0
|
|
20230908,191400,12679216680,11710,11710,11710,11710,0
|
|
20230908,191300,12679216680,11710,11710,11710,11710,0
|
|
20230908,191200,12679216680,11710,11710,11710,11710,11786
|
|
20230908,191100,12679216680,11710,11710,11710,11710,0
|
|
20230908,191000,12679216680,11710,11710,11710,11710,0
|
|
20230908,190900,12679216680,11710,11710,11710,11710,0
|
|
20230908,190800,12679216680,11710,11710,11710,11710,0
|
|
20230908,190700,12679216680,11710,11710,11710,11710,0
|
|
20230908,190600,12679216680,11710,11710,11710,11710,0
|
|
20230908,190500,12679216680,11710,11710,11710,11710,0
|
|
20230908,190400,12679216680,11710,11710,11710,11710,0
|
|
20230908,190300,12679216680,11710,11710,11710,11710,0
|
|
20230908,190200,12679216680,11710,11710,11710,11710,0
|
|
20230908,190100,12679216680,11710,11710,11710,11710,0
|
|
20230908,190000,12679216680,11710,11710,11710,11710,0
|
|
20230908,185900,12679216680,11710,11710,11710,11710,0
|
|
20230908,185800,12679216680,11710,11710,11710,11710,0
|
|
20230908,185700,12679216680,11710,11710,11710,11710,0
|
|
20230908,185600,12679216680,11710,11710,11710,11710,0
|
|
20230908,185500,12679216680,11710,11710,11710,11710,0
|
|
20230908,185400,12679216680,11710,11710,11710,11710,0
|
|
20230908,185300,12679216680,11710,11710,11710,11710,0
|
|
20230908,185200,12679216680,11710,11710,11710,11710,0
|
|
20230908,185100,12679216680,11710,11710,11710,11710,0
|
|
20230908,185000,12679216680,11710,11710,11710,11710,0
|
|
20230908,184900,12679216680,11710,11710,11710,11710,0
|
|
20230908,184800,12679216680,11710,11710,11710,11710,0
|
|
20230908,184700,12679216680,11710,11710,11710,11710,0
|
|
20230908,184600,12679216680,11710,11710,11710,11710,0
|
|
20230908,184500,12679216680,11710,11710,11710,11710,0
|
|
20230908,184400,12679216680,11710,11710,11710,11710,0
|
|
20230908,184300,12679216680,11710,11710,11710,11710,0
|
|
20230908,184200,12679216680,11710,11710,11710,11710,11786
|
|
20230908,184100,12679216680,11710,11710,11710,11710,0
|
|
20230908,184000,12679216680,11710,11710,11710,11710,0
|
|
20230908,183900,12679216680,11710,11710,11710,11710,0
|
|
20230908,183800,12679216680,11710,11710,11710,11710,0
|
|
20230908,183700,12679216680,11710,11710,11710,11710,0
|
|
20230908,183600,12679216680,11710,11710,11710,11710,0
|
|
20230908,183500,12679216680,11710,11710,11710,11710,0
|
|
20230908,183400,12679216680,11710,11710,11710,11710,0
|
|
20230908,183300,12679216680,11710,11710,11710,11710,0
|
|
20230908,183200,12679216680,11710,11710,11710,11710,0
|
|
20230908,183100,12679216680,11710,11710,11710,11710,0
|
|
20230908,183000,12679216680,11710,11710,11710,11710,0
|
|
20230908,182900,12679216680,11710,11710,11710,11710,0
|
|
20230908,182800,12679216680,11710,11710,11710,11710,0
|
|
20230908,182700,12679216680,11710,11710,11710,11710,0
|
|
20230908,182600,12679216680,11710,11710,11710,11710,0
|
|
20230908,182500,12679216680,11710,11710,11710,11710,0
|
|
20230908,182400,12679216680,11710,11710,11710,11710,0
|
|
20230908,182300,12679216680,11710,11710,11710,11710,0
|
|
20230908,182200,12679216680,11710,11710,11710,11710,0
|
|
20230908,182100,12679216680,11710,11710,11710,11710,0
|
|
20230908,182000,12679216680,11710,11710,11710,11710,0
|
|
20230908,181900,12679216680,11710,11710,11710,11710,0
|
|
20230908,181800,12679216680,11710,11710,11710,11710,0
|
|
20230908,181700,12679216680,11710,11710,11710,11710,0
|
|
20230908,181600,12679216680,11710,11710,11710,11710,0
|
|
20230908,181500,12679216680,11710,11710,11710,11710,0
|
|
20230908,181400,12679216680,11710,11710,11710,11710,0
|
|
20230908,181300,12679216680,11710,11710,11710,11710,0
|
|
20230908,181200,12679216680,11710,11710,11710,11710,11786
|
|
20230908,181100,12679216680,11710,11710,11710,11710,0
|
|
20230908,181000,12679216680,11710,11710,11710,11710,0
|
|
20230908,180900,12679216680,11710,11710,11710,11710,0
|
|
20230908,180800,12679216680,11710,11710,11710,11710,0
|
|
20230908,180700,12679216680,11710,11710,11710,11710,0
|
|
20230908,180600,12679216680,11710,11710,11710,11710,0
|
|
20230908,180500,12679216680,11710,11710,11710,11710,0
|
|
20230908,180400,12679216680,11710,11710,11710,11710,0
|
|
20230908,180300,12679216680,11710,11710,11710,11710,0
|
|
20230908,180200,12679216680,11710,11710,11710,11710,0
|
|
20230908,180100,12679216680,11710,11710,11710,11710,0
|
|
20230908,180000,12679216680,11710,11710,11710,11710,0
|
|
20230908,175900,12679216680,11710,11710,11710,11710,0
|
|
20230908,175800,12679216680,11710,11710,11710,11710,0
|
|
20230908,175700,12679216680,11710,11710,11710,11710,0
|
|
20230908,175600,12679216680,11710,11710,11710,11710,0
|
|
20230908,175500,12679216680,11710,11710,11710,11710,0
|
|
20230908,175400,12679216680,11710,11710,11710,11710,0
|
|
20230908,175300,12679216680,11710,11710,11710,11710,0
|
|
20230908,175200,12679216680,11710,11710,11710,11710,0
|
|
20230908,175100,12679216680,11710,11710,11710,11710,0
|
|
20230908,175000,12679216680,11710,11710,11710,11710,0
|
|
20230908,174900,12679216680,11710,11710,11710,11710,0
|
|
20230908,174800,12679216680,11710,11710,11710,11710,0
|
|
20230908,174700,12679216680,11710,11710,11710,11710,0
|
|
20230908,174600,12679216680,11710,11710,11710,11710,0
|
|
20230908,174500,12679216680,11710,11710,11710,11710,0
|
|
20230908,174400,12679216680,11710,11710,11710,11710,0
|
|
20230908,174300,12679216680,11710,11710,11710,11710,0
|
|
20230908,174200,12679216680,11710,11710,11710,11710,11786
|
|
20230908,174100,12679216680,11710,11710,11710,11710,0
|
|
20230908,174000,12679216680,11710,11710,11710,11710,0
|
|
20230908,173900,12679216680,11710,11710,11710,11710,0
|
|
20230908,173800,12679216680,11710,11710,11710,11710,0
|
|
20230908,173700,12679216680,11710,11710,11710,11710,0
|
|
20230908,173600,12679216680,11710,11710,11710,11710,0
|
|
20230908,173500,12679216680,11710,11710,11710,11710,0
|
|
20230908,173400,12679216680,11710,11710,11710,11710,0
|
|
20230908,173300,12679216680,11710,11710,11710,11710,0
|
|
20230908,173200,12679216680,11710,11710,11710,11710,0
|
|
20230908,173100,12679216680,11710,11710,11710,11710,0
|
|
20230908,173000,12679216680,11710,11710,11710,11710,0
|
|
20230908,172900,12679216680,11710,11710,11710,11710,0
|
|
20230908,172800,12679216680,11710,11710,11710,11710,0
|
|
20230908,172700,12679216680,11710,11710,11710,11710,0
|
|
20230908,172600,12679216680,11710,11710,11710,11710,0
|
|
20230908,172500,12679216680,11710,11710,11710,11710,0
|
|
20230908,172400,12679216680,11710,11710,11710,11710,0
|
|
20230908,172300,12679216680,11710,11710,11710,11710,0
|
|
20230908,172200,12679216680,11710,11710,11710,11710,0
|
|
20230908,172100,12679216680,11710,11710,11710,11710,0
|
|
20230908,172000,12679216680,11710,11710,11710,11710,0
|
|
20230908,171900,12679216680,11710,11710,11710,11710,0
|
|
20230908,171800,12679216680,11710,11710,11710,11710,0
|
|
20230908,171700,12679216680,11710,11710,11710,11710,0
|
|
20230908,171600,12679216680,11710,11710,11710,11710,0
|
|
20230908,171500,12679216680,11710,11710,11710,11710,0
|
|
20230908,171400,12679216680,11710,11710,11710,11710,0
|
|
20230908,171300,12679216680,11710,11710,11710,11710,0
|
|
20230908,171200,12679216680,11710,11710,11710,11710,11786
|
|
20230908,171100,12679216680,11710,11710,11710,11710,0
|
|
20230908,171000,12679216680,11710,11710,11710,11710,0
|
|
20230908,170900,12679216680,11710,11710,11710,11710,0
|
|
20230908,170800,12679216680,11710,11710,11710,11710,0
|
|
20230908,170700,12679216680,11710,11710,11710,11710,0
|
|
20230908,170600,12679216680,11710,11710,11710,11710,0
|
|
20230908,170500,12679216680,11710,11710,11710,11710,0
|
|
20230908,170400,12679216680,11710,11710,11710,11710,0
|
|
20230908,170300,12679216680,11710,11710,11710,11710,0
|
|
20230908,170200,12679216680,11710,11710,11710,11710,0
|
|
20230908,170100,12679216680,11710,11710,11710,11710,0
|
|
20230908,170000,12679216680,11710,11710,11710,11710,0
|
|
20230908,165900,12679216680,11710,11710,11710,11710,0
|
|
20230908,165800,12679216680,11710,11710,11710,11710,0
|
|
20230908,165700,12679216680,11710,11710,11710,11710,0
|
|
20230908,165600,12679216680,11710,11710,11710,11710,0
|
|
20230908,165500,12679216680,11710,11710,11710,11710,0
|
|
20230908,165400,12679216680,11710,11710,11710,11710,0
|
|
20230908,165300,12679216680,11710,11710,11710,11710,0
|
|
20230908,165200,12679216680,11710,11710,11710,11710,0
|
|
20230908,165100,12679216680,11710,11710,11710,11710,0
|
|
20230908,165000,12679216680,11710,11710,11710,11710,0
|
|
20230908,164900,12679216680,11710,11710,11710,11710,0
|
|
20230908,164800,12679216680,11710,11710,11710,11710,0
|
|
20230908,164700,12679216680,11710,11710,11710,11710,0
|
|
20230908,164600,12679216680,11710,11710,11710,11710,0
|
|
20230908,164500,12679216680,11710,11710,11710,11710,0
|
|
20230908,164400,12679216680,11710,11710,11710,11710,0
|
|
20230908,164300,12679216680,11710,11710,11710,11710,0
|
|
20230908,164200,12679216680,11710,11710,11710,11710,11786
|
|
20230908,164100,12679216680,11710,11710,11710,11710,0
|
|
20230908,164000,12679216680,11710,11710,11710,11710,0
|
|
20230908,163900,12679216680,11710,11710,11710,11710,0
|
|
20230908,163800,12679216680,11710,11710,11710,11710,0
|
|
20230908,163700,12679216680,11710,11710,11710,11710,0
|
|
20230908,163600,12679216680,11710,11710,11710,11710,0
|
|
20230908,163500,12679216680,11710,11710,11710,11710,0
|
|
20230908,163400,12679216680,11710,11710,11710,11710,0
|
|
20230908,163300,12679216680,11710,11710,11710,11710,0
|
|
20230908,163200,12679216680,11710,11710,11710,11710,0
|
|
20230908,163100,12679216680,11710,11710,11710,11710,0
|
|
20230908,163000,12679216680,11710,11710,11710,11710,0
|
|
20230908,162900,12679216680,11710,11710,11710,11710,0
|
|
20230908,162800,12679216680,11710,11710,11710,11710,0
|
|
20230908,162700,12679216680,11710,11710,11710,11710,0
|
|
20230908,162600,12679216680,11710,11710,11710,11710,0
|
|
20230908,162500,12679216680,11710,11710,11710,11710,0
|
|
20230908,162400,12679216680,11710,11710,11710,11710,0
|
|
20230908,162300,12679216680,11710,11710,11710,11710,0
|
|
20230908,162200,12679216680,11710,11710,11710,11710,0
|
|
20230908,162100,12679216680,11710,11710,11710,11710,0
|
|
20230908,162000,12679216680,11710,11710,11710,11710,0
|
|
20230908,161900,12679216680,11710,11710,11710,11710,0
|
|
20230908,161800,12679216680,11710,11710,11710,11710,0
|
|
20230908,161700,12679216680,11710,11710,11710,11710,0
|
|
20230908,161600,12679216680,11710,11710,11710,11710,0
|
|
20230908,161500,12679216680,11710,11710,11710,11710,0
|
|
20230908,161400,12679216680,11710,11710,11710,11710,0
|
|
20230908,161300,12679216680,11710,11710,11710,11710,0
|
|
20230908,161200,12679216680,11710,11710,11710,11710,11786
|
|
20230908,161100,12679216680,11710,11710,11710,11710,0
|
|
20230908,161000,12679216680,11710,11710,11710,11710,0
|
|
20230908,160900,12679216680,11710,11710,11710,11710,0
|
|
20230908,160800,12679216680,11710,11710,11710,11710,0
|
|
20230908,160700,12679216680,11710,11710,11710,11710,0
|
|
20230908,160600,12679216680,11710,11710,11710,11710,0
|
|
20230908,160500,12679216680,11710,11710,11710,11710,0
|
|
20230908,160400,12679216680,11710,11710,11710,11710,0
|
|
20230908,160300,12679216680,11710,11710,11710,11710,0
|
|
20230908,160200,12679216680,11710,11710,11710,11710,0
|
|
20230908,160100,12679216680,11710,11710,11710,11710,0
|
|
20230908,160000,12679216680,11710,11710,11710,11710,0
|
|
20230908,155900,12679216680,11710,11710,11710,11710,0
|
|
20230908,155800,12679216680,11710,11710,11710,11710,0
|
|
20230908,155700,12679216680,11710,11710,11710,11710,0
|
|
20230908,155600,12679216680,11710,11710,11710,11710,0
|
|
20230908,155500,12679216680,11710,11710,11710,11710,0
|
|
20230908,155400,12679216680,11710,11710,11710,11710,0
|
|
20230908,155300,12679216680,11710,11710,11710,11710,0
|
|
20230908,155200,12679216680,11710,11710,11710,11710,0
|
|
20230908,155100,12679216680,11710,11710,11710,11710,0
|
|
20230908,155000,12679216680,11710,11710,11710,11710,0
|
|
20230908,154900,12679216680,11710,11710,11710,11710,0
|
|
20230908,154800,12679216680,11710,11710,11710,11710,0
|
|
20230908,154700,12679216680,11710,11710,11710,11710,0
|
|
20230908,154600,12679216680,11710,11710,11710,11710,0
|
|
20230908,154500,12679216680,11710,11710,11710,11710,0
|
|
20230908,154400,12679216680,11710,11710,11710,11710,0
|
|
20230908,154300,12679216680,11710,11710,11710,11710,0
|
|
20230908,154200,12679216680,11710,11710,11710,11710,11786
|
|
20230908,154100,12679216680,11710,11710,11710,11710,0
|
|
20230908,154000,12679216680,11710,11710,11710,11710,0
|
|
20230908,153900,12679216680,11710,11710,11710,11710,0
|
|
20230908,153800,12679216680,11710,11710,11710,11710,0
|
|
20230908,153700,12679216680,11710,11710,11710,11710,0
|
|
20230908,153600,12679216680,11710,11710,11710,11710,0
|
|
20230908,153500,12679216680,11710,11710,11710,11710,0
|
|
20230908,153400,12679216680,11710,11710,11710,11710,0
|
|
20230908,153300,12679216680,11710,11710,11710,11710,0
|
|
20230908,153200,12679216680,11710,11710,11710,11710,0
|
|
20230908,153100,12679216680,11710,11710,11710,11710,0
|
|
20230908,153000,12679216680,11710,11710,11710,11710,11786
|
|
20230908,152900,12541202620,11710,11710,11710,11710,0
|
|
20230908,152800,12541202620,11710,11710,11710,11710,0
|
|
20230908,152700,12541202620,11710,11710,11710,11710,0
|
|
20230908,152600,12541202620,11710,11710,11710,11710,0
|
|
20230908,152500,12541202620,11710,11710,11710,11710,0
|
|
20230908,152400,12541202620,11710,11710,11710,11710,0
|
|
20230908,152300,12541202620,11710,11710,11710,11710,0
|
|
20230908,152200,12541202620,11710,11710,11710,11710,0
|
|
20230908,152100,12541202620,11710,11710,11710,11710,0
|
|
20230908,152000,12541202620,11710,11710,11710,11710,0
|
|
20230908,151900,12541202620,11710,11780,11800,11710,8617
|
|
20230908,151800,12440084740,11800,11840,11840,11740,5015
|
|
20230908,151700,12380954260,11840,11850,11870,11840,1288
|
|
20230908,151600,12365688230,11850,11920,11930,11840,2740
|
|
20230908,151500,12333149380,11900,11910,11940,11900,1492
|
|
20230908,151400,12315377410,11940,11930,11940,11910,1714
|
|
20230908,151300,12294930480,11960,11910,11970,11900,1510
|
|
20230908,151200,12276936840,11970,11970,11970,11920,1882
|
|
20230908,151100,12254471950,11950,12010,12020,11950,2203
|
|
20230908,151000,12228064020,12020,12000,12020,11990,3693
|
|
20230908,150900,12183737590,12000,11980,12000,11980,1372
|
|
20230908,150800,12167289830,12000,11990,12000,11980,342
|
|
20230908,150700,12163187760,12000,11990,12000,11970,777
|
|
20230908,150600,12153868620,12000,11990,12000,11960,633
|
|
20230908,150500,12146284850,12000,11990,12000,11950,1928
|
|
20230908,150400,12123168560,11990,11970,11990,11960,1321
|
|
20230908,150300,12107341540,11970,11930,11970,11930,1647
|
|
20230908,150200,12087652840,11940,11950,11960,11930,1002
|
|
20230908,150100,12075682060,11950,11950,11960,11940,1681
|
|
20230908,150000,12055592610,11950,11930,11950,11930,789
|
|
20230908,145900,12046170080,11930,11920,11930,11920,485
|
|
20230908,145800,12040385460,11920,11930,11930,11920,1278
|
|
20230908,145700,12025145370,11940,11950,11950,11920,865
|
|
20230908,145600,12014823920,11950,11950,11950,11930,489
|
|
20230908,145500,12008984510,11950,11920,11960,11920,798
|
|
20230908,145400,11999448360,11960,11950,11960,11930,1672
|
|
20230908,145300,11979469440,11950,11940,11950,11940,800
|
|
20230908,145200,11969911960,11930,11920,11930,11910,733
|
|
20230908,145100,11961170540,11920,11910,11930,11900,1197
|
|
20230908,145000,11946906800,11910,11920,11920,11900,363
|
|
20230908,144900,11942583850,11920,11910,11920,11900,733
|
|
20230908,144800,11933853110,11910,11900,11910,11890,521
|
|
20230908,144700,11927651470,11900,11880,11900,11880,716
|
|
20230908,144600,11919139150,11900,11900,11900,11880,1039
|
|
20230908,144500,11906780050,11900,11890,11900,11890,1193
|
|
20230908,144400,11892592130,11880,11890,11890,11870,1657
|
|
20230908,144300,11872913420,11880,11880,11890,11880,516
|
|
20230908,144200,11866780920,11890,11890,11900,11880,757
|
|
20230908,144100,11857782060,11890,11870,11890,11870,564
|
|
20230908,144000,11851080960,11870,11870,11880,11860,1365
|
|
20230908,143900,11834880420,11870,11860,11870,11850,915
|
|
20230908,143800,11824026550,11860,11860,11860,11850,451
|
|
20230908,143700,11818678240,11860,11850,11860,11840,912
|
|
20230908,143600,11807870030,11850,11850,11860,11850,1000
|
|
20230908,143500,11796018650,11870,11870,11870,11860,1269
|
|
20230908,143400,11780965830,11850,11860,11860,11840,258
|
|
20230908,143300,11777908890,11840,11870,11870,11840,369
|
|
20230908,143200,11773534200,11860,11860,11860,11840,1143
|
|
20230908,143100,11759980060,11860,11830,11860,11830,318
|
|
20230908,143000,11756210800,11860,11850,11860,11820,344
|
|
20230908,142900,11752134160,11850,11850,11850,11820,236
|
|
20230908,142800,11749339990,11850,11850,11860,11810,1472
|
|
20230908,142700,11731894690,11850,11770,11850,11770,3849
|
|
20230908,142600,11686294510,11840,11770,11840,11770,3361
|
|
20230908,142500,11646575740,11790,11760,11790,11760,216
|
|
20230908,142400,11644030360,11760,11780,11790,11760,1484
|
|
20230908,142300,11626542190,11790,11780,11790,11780,332
|
|
20230908,142200,11622630660,11780,11790,11800,11780,470
|
|
20230908,142100,11617088910,11790,11790,11800,11790,292
|
|
20230908,142000,11613646160,11790,11800,11800,11790,246
|
|
20230908,141900,11610744350,11760,11800,11800,11760,387
|
|
20230908,141800,11606184110,11800,11790,11800,11760,503
|
|
20230908,141700,11600255900,11760,11790,11790,11760,533
|
|
20230908,141600,11593977390,11790,11780,11790,11780,375
|
|
20230908,141500,11589557830,11760,11780,11790,11750,475
|
|
20230908,141400,11583964710,11780,11760,11780,11750,391
|
|
20230908,141300,11579364490,11760,11760,11770,11760,582
|
|
20230908,141200,11572518210,11760,11760,11760,11730,243
|
|
20230908,141100,11569663140,11730,11760,11760,11730,238
|
|
20230908,141000,11566867960,11760,11760,11760,11730,349
|
|
20230908,140900,11562768960,11760,11760,11770,11750,794
|
|
20230908,140800,11553427150,11750,11730,11750,11720,111
|
|
20230908,140700,11552124610,11720,11770,11770,11720,526
|
|
20230908,140600,11545945640,11760,11750,11770,11750,319
|
|
20230908,140500,11542193370,11760,11770,11770,11760,152
|
|
20230908,140400,11540404340,11750,11780,11780,11750,378
|
|
20230908,140300,11535956350,11740,11780,11780,11740,222
|
|
20230908,140200,11533343780,11770,11770,11770,11720,166
|
|
20230908,140100,11531392360,11770,11710,11770,11710,3640
|
|
20230908,140000,11488733930,11700,11670,11700,11670,941
|
|
20230908,135900,11477727890,11700,11670,11700,11670,531
|
|
20230908,135800,11471519930,11670,11670,11670,11650,388
|
|
20230908,135700,11466994230,11670,11720,11720,11660,1069
|
|
20230908,135600,11454501150,11660,11650,11720,11650,156
|
|
20230908,135500,11452677980,11650,11650,11700,11650,417
|
|
20230908,135400,11447814640,11660,11650,11660,11650,880
|
|
20230908,135300,11437562480,11660,11640,11660,11640,751
|
|
20230908,135200,11428814240,11650,11700,11700,11640,1292
|
|
20230908,135100,11413755010,11710,11690,11710,11650,1162
|
|
20230908,135000,11400192510,11700,11690,11700,11650,561
|
|
20230908,134900,11393632950,11650,11630,11690,11620,437
|
|
20230908,134800,11388549600,11630,11690,11710,11630,5328
|
|
20230908,134700,11326555070,11680,11680,11690,11680,884
|
|
20230908,134600,11316228550,11690,11700,11710,11690,257
|
|
20230908,134500,11313220470,11700,11750,11750,11700,843
|
|
20230908,134400,11303337780,11740,11740,11760,11740,582
|
|
20230908,134300,11296503500,11740,11770,11770,11730,566
|
|
20230908,134200,11289849850,11760,11720,11760,11720,230
|
|
20230908,134100,11287150150,11720,11760,11760,11720,129
|
|
20230908,134000,11285637790,11720,11740,11760,11710,5026
|
|
20230908,133900,11226536160,11740,11730,11760,11720,598
|
|
20230908,133800,11219517330,11740,11790,11790,11740,1256
|
|
20230908,133700,11204729380,11760,11790,11790,11760,341
|
|
20230908,133600,11200711990,11740,11720,11790,11720,345
|
|
20230908,133500,11196657580,11750,11680,11750,11680,310
|
|
20230908,133400,11193027580,11680,11710,11710,11630,6209
|
|
20230908,133300,11120566800,11730,11750,11750,11720,1946
|
|
20230908,133200,11097733100,11750,11810,11810,11750,4205
|
|
20230908,133100,11048196020,11810,11810,11810,11800,174
|
|
20230908,133000,11046141480,11800,11800,11810,11800,413
|
|
20230908,132900,11041266050,11810,11810,11820,11800,444
|
|
20230908,132800,11036020850,11820,11800,11820,11800,465
|
|
20230908,132700,11030528070,11810,11830,11830,11810,1321
|
|
20230908,132600,11014914690,11830,11830,11830,11820,290
|
|
20230908,132500,11011484040,11820,11820,11830,11820,511
|
|
20230908,132400,11005440140,11820,11820,11830,11820,317
|
|
20230908,132300,11001691740,11820,11820,11840,11820,511
|
|
20230908,132200,10995648530,11820,11800,11820,11800,780
|
|
20230908,132100,10986441460,11800,11810,11810,11800,467
|
|
20230908,132000,10980928170,11800,11810,11810,11790,220
|
|
20230908,131900,10978330880,11800,11790,11800,11790,830
|
|
20230908,131800,10968537770,11790,11800,11800,11790,518
|
|
20230908,131700,10962426430,11790,11800,11820,11790,1022
|
|
20230908,131600,10950369090,11800,11800,11800,11800,623
|
|
20230908,131500,10943017690,11790,11810,11820,11790,1117
|
|
20230908,131400,10929835290,11820,11820,11820,11810,222
|
|
20230908,131300,10927211980,11820,11820,11820,11810,777
|
|
20230908,131200,10918027880,11820,11820,11830,11820,616
|
|
20230908,131100,10910746200,11820,11830,11830,11820,181
|
|
20230908,131000,10908605160,11830,11830,11830,11820,643
|
|
20230908,130900,10900998980,11830,11820,11830,11820,168
|
|
20230908,130800,10899012580,11820,11830,11830,11820,528
|
|
20230908,130700,10892767730,11820,11830,11830,11820,272
|
|
20230908,130600,10889551290,11820,11820,11830,11820,142
|
|
20230908,130500,10887872840,11810,11830,11830,11810,476
|
|
20230908,130400,10882244710,11820,11810,11830,11800,1796
|
|
20230908,130300,10861031100,11810,11810,11810,11800,2170
|
|
20230908,130200,10835406650,11810,11800,11810,11800,284
|
|
20230908,130100,10832052980,11800,11810,11810,11800,238
|
|
20230908,130000,10829244050,11800,11800,11810,11800,280
|
|
20230908,125900,10825938450,11810,11790,11810,11790,858
|
|
20230908,125800,10815809950,11800,11800,11810,11790,742
|
|
20230908,125700,10807053750,11790,11780,11800,11770,3702
|
|
20230908,125600,10763406870,11790,11790,11790,11760,148
|
|
20230908,125500,10761662120,11790,11760,11790,11750,491
|
|
20230908,125400,10755886810,11780,11760,11800,11760,1099
|
|
20230908,125300,10742931600,11760,11750,11770,11750,199
|
|
20230908,125200,10740591750,11750,11770,11770,11750,286
|
|
20230908,125100,10737226800,11770,11730,11770,11730,362
|
|
20230908,125000,10732970650,11730,11750,11770,11730,608
|
|
20230908,124900,10725827290,11750,11740,11750,11740,245
|
|
20230908,124800,10722948850,11730,11720,11730,11720,211
|
|
20230908,124700,10720474480,11720,11690,11720,11680,227
|
|
20230908,124600,10717817920,11690,11740,11740,11690,797
|
|
20230908,124500,10708492660,11740,11690,11740,11690,220
|
|
20230908,124400,10705914450,11690,11700,11700,11690,859
|
|
20230908,124300,10695869620,11690,11680,11710,11680,552
|
|
20230908,124200,10689412090,11650,11650,11650,11630,380
|
|
20230908,124100,10684990150,11650,11690,11690,11650,400
|
|
20230908,124000,10680315040,11690,11650,11690,11620,124
|
|
20230908,123900,10678871220,11680,11630,11680,11630,409
|
|
20230908,123800,10674096930,11610,11640,11660,11610,4412
|
|
20230908,123700,10622810860,11650,11660,11670,11650,910
|
|
20230908,123600,10612201890,11670,11660,11670,11660,223
|
|
20230908,123500,10609600470,11680,11650,11680,11650,975
|
|
20230908,123400,10598232080,11650,11640,11650,11640,673
|
|
20230908,123300,10590397010,11640,11630,11640,11620,2424
|
|
20230908,123200,10562210510,11630,11660,11660,11620,3401
|
|
20230908,123100,10522616610,11660,11700,11700,11660,2674
|
|
20230908,123000,10491417220,11700,11750,11750,11700,931
|
|
20230908,122900,10480500680,11740,11710,11740,11710,192
|
|
20230908,122800,10478246720,11710,11700,11710,11700,196
|
|
20230908,122700,10475953190,11690,11710,11710,11690,262
|
|
20230908,122600,10472885730,11710,11720,11720,11700,845
|
|
20230908,122500,10462994970,11720,11740,11740,11720,447
|
|
20230908,122400,10457753050,11730,11740,11740,11720,646
|
|
20230908,122300,10450177940,11750,11750,11760,11750,297
|
|
20230908,122200,10446687620,11750,11730,11750,11730,138
|
|
20230908,122100,10445067480,11730,11730,11730,11730,178
|
|
20230908,122000,10442979540,11730,11740,11750,11720,487
|
|
20230908,121900,10437261170,11720,11750,11750,11720,227
|
|
20230908,121800,10434594490,11720,11710,11720,11710,52
|
|
20230908,121700,10433985090,11750,11760,11760,11750,1112
|
|
20230908,121600,10420919020,11750,11750,11780,11750,218
|
|
20230908,121500,10418354700,11680,11740,11740,11680,507
|
|
20230908,121400,10412411220,11720,11700,11720,11700,56
|
|
20230908,121300,10411754980,11700,11710,11720,11690,247
|
|
20230908,121200,10408865230,11690,11770,11780,11690,3189
|
|
20230908,121100,10371488790,11770,11750,11770,11750,249
|
|
20230908,121000,10368561370,11750,11780,11780,11750,1250
|
|
20230908,120900,10353861210,11780,11770,11780,11770,114
|
|
20230908,120800,10352518760,11770,11760,11770,11750,367
|
|
20230908,120700,10348200230,11760,11760,11780,11760,389
|
|
20230908,120600,10343620410,11780,11780,11780,11770,387
|
|
20230908,120500,10339063510,11770,11760,11770,11750,375
|
|
20230908,120400,10334651810,11750,11770,11780,11750,332
|
|
20230908,120300,10330746140,11770,11770,11780,11760,212
|
|
20230908,120200,10328250500,11780,11770,11780,11770,330
|
|
20230908,120100,10324363460,11780,11780,11800,11780,1261
|
|
20230908,120000,10309499740,11780,11770,11780,11770,310
|
|
20230908,115900,10305847980,11780,11770,11780,11740,4435
|
|
20230908,115800,10253689480,11770,11800,11810,11770,2419
|
|
20230908,115700,10225171110,11810,11810,11810,11790,243
|
|
20230908,115600,10222301840,11810,11830,11840,11810,1321
|
|
20230908,115500,10206684360,11830,11820,11830,11820,232
|
|
20230908,115400,10203941480,11820,11830,11840,11820,403
|
|
20230908,115300,10199173990,11830,11820,11830,11820,408
|
|
20230908,115200,10194350860,11810,11790,11810,11790,219
|
|
20230908,115100,10191764550,11790,11800,11850,11790,135
|
|
20230908,115000,10190168280,11850,11810,11850,11810,452
|
|
20230908,114900,10184820640,11810,11830,11830,11780,335
|
|
20230908,114800,10180867720,11830,11810,11830,11790,188
|
|
20230908,114700,10178648950,11850,11790,11860,11790,1313
|
|
20230908,114600,10163112990,11790,11790,11790,11780,407
|
|
20230908,114500,10158316300,11780,11770,11780,11750,146
|
|
20230908,114400,10156596850,11770,11740,11770,11740,137
|
|
20230908,114300,10154986760,11740,11780,11780,11730,2092
|
|
20230908,114200,10130408640,11780,11800,11830,11780,711
|
|
20230908,114100,10122019340,11820,11760,11820,11740,6313
|
|
20230908,114000,10047692870,11770,11770,11770,11730,823
|
|
20230908,113900,10038018420,11770,11760,11770,11760,334
|
|
20230908,113800,10034088230,11750,11740,11750,11740,693
|
|
20230908,113700,10025947310,11740,11740,11740,11740,118
|
|
20230908,113600,10024561990,11730,11750,11750,11730,289
|
|
20230908,113500,10021168220,11750,11750,11760,11740,1344
|
|
20230908,113400,10005380960,11750,11780,11780,11750,1240
|
|
20230908,113300,9990799630,11770,11770,11770,11760,257
|
|
20230908,113200,9987774970,11750,11750,11760,11740,432
|
|
20230908,113100,9982699480,11750,11760,11780,11750,582
|
|
20230908,113000,9975858380,11750,11740,11750,11740,81
|
|
20230908,112900,9974906670,11750,11750,11760,11740,394
|
|
20230908,112800,9970278370,11750,11740,11750,11730,431
|
|
20230908,112700,9965217880,11730,11730,11730,11720,755
|
|
20230908,112600,9956365950,11730,11720,11730,11720,235
|
|
20230908,112500,9953609510,11730,11750,11750,11720,384
|
|
20230908,112400,9949104340,11750,11750,11750,11720,729
|
|
20230908,112300,9940556450,11730,11760,11760,11730,707
|
|
20230908,112200,9932258590,11750,11790,11790,11750,396
|
|
20230908,112100,9927596590,11790,11740,11790,11730,1333
|
|
20230908,112000,9911917800,11740,11700,11750,11700,569
|
|
20230908,111900,9905251470,11700,11690,11700,11690,378
|
|
20230908,111800,9900830290,11690,11680,11690,11670,459
|
|
20230908,111700,9895469360,11660,11680,11680,11660,1102
|
|
20230908,111600,9882605890,11690,11720,11750,11690,1267
|
|
20230908,111500,9867776610,11700,11740,11780,11690,198
|
|
20230908,111400,9865455010,11690,11730,11730,11690,2690
|
|
20230908,111300,9833937020,11740,11740,11740,11720,590
|
|
20230908,111200,9827013290,11740,11750,11780,11740,404
|
|
20230908,111100,9822266900,11760,11780,11780,11750,133
|
|
20230908,111000,9820704010,11760,11720,11780,11720,668
|
|
20230908,110900,9812851400,11700,11760,11760,11690,99
|
|
20230908,110800,9811689660,11760,11700,11760,11680,809
|
|
20230908,110700,9802201770,11740,11760,11760,11690,952
|
|
20230908,110600,9791039080,11760,11820,11820,11760,2749
|
|
20230908,110500,9758615160,11770,11830,11830,11770,218
|
|
20230908,110400,9756047920,11830,11810,11830,11770,2010
|
|
20230908,110300,9732300080,11800,11770,11800,11740,4041
|
|
20230908,110200,9684669660,11780,11740,11780,11700,1662
|
|
20230908,110100,9665142720,11720,11620,11720,11620,3668
|
|
20230908,110000,9622298420,11680,11600,11680,11590,1421
|
|
20230908,105900,9605784710,11610,11570,11620,11570,484
|
|
20230908,105800,9600166150,11570,11620,11620,11570,545
|
|
20230908,105700,9593852300,11620,11600,11660,11560,2073
|
|
20230908,105600,9569788560,11600,11620,11620,11580,3838
|
|
20230908,105500,9525262280,11620,11660,11660,11600,1078
|
|
20230908,105400,9512737150,11670,11700,11700,11600,1939
|
|
20230908,105300,9490190920,11700,11690,11700,11620,807
|
|
20230908,105200,9480754210,11690,11630,11690,11570,2788
|
|
20230908,105100,9448402920,11610,11590,11690,11590,1144
|
|
20230908,105000,9435137740,11590,11680,11680,11590,4540
|
|
20230908,104900,9382391740,11680,11690,11690,11610,1775
|
|
20230908,104800,9361710060,11700,11680,11710,11680,1439
|
|
20230908,104700,9344877900,11680,11670,11680,11610,735
|
|
20230908,104600,9336312540,11600,11640,11680,11600,2927
|
|
20230908,104500,9302242600,11640,11620,11640,11580,1877
|
|
20230908,104400,9280450580,11600,11640,11650,11570,1768
|
|
20230908,104300,9259969770,11590,11630,11630,11590,2923
|
|
20230908,104200,9226061310,11630,11650,11700,11560,7913
|
|
20230908,104100,9134234600,11640,11670,11680,11590,25369
|
|
20230908,104000,8839645890,11660,11680,11700,11660,2564
|
|
20230908,103900,8809722500,11720,11730,11740,11680,2523
|
|
20230908,103800,8780191650,11730,11750,11750,11700,1572
|
|
20230908,103700,8761762500,11750,11780,11780,11750,529
|
|
20230908,103600,8755544870,11780,11780,11790,11750,2217
|
|
20230908,103500,8729466300,11780,11810,11810,11780,608
|
|
20230908,103400,8722291500,11800,11790,11810,11780,1197
|
|
20230908,103300,8708176590,11790,11800,11810,11790,350
|
|
20230908,103200,8704048810,11790,11730,11810,11730,2882
|
|
20230908,103100,8670066070,11780,11700,11780,11700,1614
|
|
20230908,103000,8651133350,11700,11810,11810,11700,13416
|
|
20230908,102900,8493641460,11810,11770,11820,11770,403
|
|
20230908,102800,8488891300,11770,11770,11800,11750,1872
|
|
20230908,102700,8466831130,11770,11800,11800,11760,1880
|
|
20230908,102600,8444689610,11810,11840,11860,11800,2581
|
|
20230908,102500,8414197790,11840,11910,11910,11830,2869
|
|
20230908,102400,8380186410,11920,11870,11930,11870,894
|
|
20230908,102300,8369544880,11870,11950,11960,11860,18347
|
|
20230908,102200,8150656120,11960,12000,12000,11950,1867
|
|
20230908,102100,8128278920,12010,12040,12070,12000,659
|
|
20230908,102000,8120356040,12070,12070,12070,12070,120
|
|
20230908,101900,8118907640,12020,12040,12050,12010,908
|
|
20230908,101800,8107980190,12030,12030,12100,12030,8337
|
|
20230908,101700,8007642170,12000,11990,12030,11990,330
|
|
20230908,101600,8003679250,11990,12030,12030,11990,467
|
|
20230908,101500,7998073530,12030,11970,12030,11970,3388
|
|
20230908,101400,7957435670,11940,11970,11970,11930,132
|
|
20230908,101300,7955856280,11970,11910,11970,11910,1073
|
|
20230908,101200,7943037780,11910,11970,11970,11910,2389
|
|
20230908,101100,7914559720,11960,12000,12030,11950,855
|
|
20230908,101000,7904306900,12000,12000,12040,12000,386
|
|
20230908,100900,7899669650,12040,11910,12040,11910,1100
|
|
20230908,100800,7886476570,11900,11920,11970,11850,768
|
|
20230908,100700,7877336800,11930,11980,11990,11710,10574
|
|
20230908,100600,7752187920,11920,12020,12110,11740,9171
|
|
20230908,100500,7643109370,12070,12180,12180,12040,8012
|
|
20230908,100400,7546050460,12220,12220,12220,12160,327
|
|
20230908,100300,7542055760,12230,12230,12230,12140,1141
|
|
20230908,100200,7528151950,12230,12180,12240,12120,3937
|
|
20230908,100100,7480190490,12180,12260,12260,12180,4832
|
|
20230908,100000,7421215320,12250,12220,12250,12210,991
|
|
20230908,095900,7409102180,12220,12210,12220,12210,1033
|
|
20230908,095800,7396485210,12210,12210,12220,12200,1479
|
|
20230908,095700,7378425690,12210,12210,12270,12200,9489
|
|
20230908,095600,7262370800,12240,12220,12240,12200,5731
|
|
20230908,095500,7192320770,12220,12180,12220,12180,1333
|
|
20230908,095400,7176064710,12190,12200,12200,12150,1801
|
|
20230908,095300,7154143540,12210,12170,12210,12170,1369
|
|
20230908,095200,7137438690,12170,12190,12200,12150,1434
|
|
20230908,095100,7119957390,12190,12150,12190,12150,1140
|
|
20230908,095000,7106090810,12140,12120,12150,12120,902
|
|
20230908,094900,7095141780,12100,12180,12180,12090,4868
|
|
20230908,094800,7036137930,12110,12140,12170,12110,837
|
|
20230908,094700,7025983750,12210,12080,12240,12080,7388
|
|
20230908,094600,6936358480,12080,12030,12140,12030,18700
|
|
20230908,094500,6710391910,11990,11980,12040,11980,5179
|
|
20230908,094400,6648278490,11980,11950,12040,11910,7181
|
|
20230908,094300,6562275990,11950,12020,12040,11910,7819
|
|
20230908,094200,6468609090,12010,12050,12050,11900,5403
|
|
20230908,094100,6403907340,12060,12080,12080,11970,6427
|
|
20230908,094000,6326544620,12020,11900,12100,11890,14370
|
|
20230908,093900,6153665540,11900,11830,11940,11830,4716
|
|
20230908,093800,6097629600,11810,11770,11810,11760,4775
|
|
20230908,093700,6041383120,11770,11740,11790,11710,9745
|
|
20230908,093600,5926819100,11740,11660,11750,11630,8443
|
|
20230908,093500,5828032500,11620,11820,11820,11350,36832
|
|
20230908,093400,5399434860,11820,11840,11920,11820,11992
|
|
20230908,093300,5257375260,11830,11940,11990,11810,15006
|
|
20230908,093200,5079181420,11950,12010,12070,11950,17709
|
|
20230908,093100,4866659180,12010,12180,12180,12010,15427
|
|
20230908,093000,4679885070,12180,12230,12270,12180,3960
|
|
20230908,092900,4631502480,12220,12280,12280,12220,430
|
|
20230908,092800,4626237640,12210,12190,12280,12180,7771
|
|
20230908,092700,4531286130,12180,12200,12240,12160,6507
|
|
20230908,092600,4452012350,12210,12250,12250,12210,4098
|
|
20230908,092500,4401880260,12230,12230,12300,12220,3379
|
|
20230908,092400,4360402530,12230,12300,12360,12220,2936
|
|
20230908,092300,4324380080,12300,12160,12300,12160,2841
|
|
20230908,092200,4289746240,12160,12150,12240,12150,10155
|
|
20230908,092100,4166091710,12150,12230,12250,12110,14865
|
|
20230908,092000,3985184900,12250,12130,12330,12130,7790
|
|
20230908,091900,3889658930,12130,12440,12500,12100,18870
|
|
20230908,091800,3658115760,12440,12610,12620,12440,7791
|
|
20230908,091700,3560632170,12550,12600,12650,12520,16304
|
|
20230908,091600,3355168340,12580,12580,12640,12580,8630
|
|
20230908,091500,3246441460,12580,12590,12590,12500,8102
|
|
20230908,091400,3144768250,12590,12650,12660,12580,8141
|
|
20230908,091300,3041957500,12650,12620,12650,12620,1379
|
|
20230908,091200,3024524090,12620,12610,12650,12580,5015
|
|
20230908,091100,2961229400,12620,12610,12670,12610,7685
|
|
20230908,091000,2864066990,12600,12560,12620,12510,10945
|
|
20230908,090900,2726526980,12570,12650,12670,12520,15823
|
|
20230908,090800,2527333800,12650,12690,12700,12650,13189
|
|
20230908,090700,2360167510,12690,12690,12710,12650,10146
|
|
20230908,090600,2231410160,12690,12690,12710,12640,54604
|
|
20230908,090500,1538436450,12680,12500,12700,12500,33629
|
|
20230908,090400,1114719880,12500,12410,12500,12400,18154
|
|
20230908,090300,888502920,12410,12280,12420,12250,20799
|
|
20230908,090200,631703880,12290,12310,12340,12270,9829
|
|
20230908,090100,510854510,12310,12350,12370,12250,10406
|
|
20230908,090000,382831630,12350,12390,12400,12310,30912
|