646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,194300,1183675390,14980,14980,14980,14980,1081
|
|
20230905,194200,1183675390,14980,14980,14980,14980,0
|
|
20230905,194100,1183675390,14980,14980,14980,14980,0
|
|
20230905,194000,1183675390,14980,14980,14980,14980,0
|
|
20230905,193900,1183675390,14980,14980,14980,14980,0
|
|
20230905,193800,1183675390,14980,14980,14980,14980,0
|
|
20230905,193700,1183675390,14980,14980,14980,14980,0
|
|
20230905,193600,1183675390,14980,14980,14980,14980,0
|
|
20230905,193500,1183675390,14980,14980,14980,14980,0
|
|
20230905,193400,1183675390,14980,14980,14980,14980,0
|
|
20230905,193300,1183675390,14980,14980,14980,14980,0
|
|
20230905,193200,1183675390,14980,14980,14980,14980,0
|
|
20230905,193100,1183675390,14980,14980,14980,14980,0
|
|
20230905,193000,1183675390,14980,14980,14980,14980,0
|
|
20230905,192900,1183675390,14980,14980,14980,14980,0
|
|
20230905,192800,1183675390,14980,14980,14980,14980,0
|
|
20230905,192700,1183675390,14980,14980,14980,14980,0
|
|
20230905,192600,1183675390,14980,14980,14980,14980,0
|
|
20230905,192500,1183675390,14980,14980,14980,14980,0
|
|
20230905,192400,1183675390,14980,14980,14980,14980,0
|
|
20230905,192300,1183675390,14980,14980,14980,14980,0
|
|
20230905,192200,1183675390,14980,14980,14980,14980,0
|
|
20230905,192100,1183675390,14980,14980,14980,14980,0
|
|
20230905,192000,1183675390,14980,14980,14980,14980,0
|
|
20230905,191900,1183675390,14980,14980,14980,14980,0
|
|
20230905,191800,1183675390,14980,14980,14980,14980,0
|
|
20230905,191700,1183675390,14980,14980,14980,14980,0
|
|
20230905,191600,1183675390,14980,14980,14980,14980,0
|
|
20230905,191500,1183675390,14980,14980,14980,14980,0
|
|
20230905,191400,1183675390,14980,14980,14980,14980,0
|
|
20230905,191300,1183675390,14980,14980,14980,14980,1081
|
|
20230905,191200,1183675390,14980,14980,14980,14980,0
|
|
20230905,191100,1183675390,14980,14980,14980,14980,0
|
|
20230905,191000,1183675390,14980,14980,14980,14980,0
|
|
20230905,190900,1183675390,14980,14980,14980,14980,0
|
|
20230905,190800,1183675390,14980,14980,14980,14980,0
|
|
20230905,190700,1183675390,14980,14980,14980,14980,0
|
|
20230905,190600,1183675390,14980,14980,14980,14980,0
|
|
20230905,190500,1183675390,14980,14980,14980,14980,0
|
|
20230905,190400,1183675390,14980,14980,14980,14980,0
|
|
20230905,190300,1183675390,14980,14980,14980,14980,0
|
|
20230905,190200,1183675390,14980,14980,14980,14980,0
|
|
20230905,190100,1183675390,14980,14980,14980,14980,0
|
|
20230905,190000,1183675390,14980,14980,14980,14980,0
|
|
20230905,185900,1183675390,14980,14980,14980,14980,0
|
|
20230905,185800,1183675390,14980,14980,14980,14980,0
|
|
20230905,185700,1183675390,14980,14980,14980,14980,0
|
|
20230905,185600,1183675390,14980,14980,14980,14980,0
|
|
20230905,185500,1183675390,14980,14980,14980,14980,0
|
|
20230905,185400,1183675390,14980,14980,14980,14980,0
|
|
20230905,185300,1183675390,14980,14980,14980,14980,0
|
|
20230905,185200,1183675390,14980,14980,14980,14980,0
|
|
20230905,185100,1183675390,14980,14980,14980,14980,0
|
|
20230905,185000,1183675390,14980,14980,14980,14980,0
|
|
20230905,184900,1183675390,14980,14980,14980,14980,0
|
|
20230905,184800,1183675390,14980,14980,14980,14980,0
|
|
20230905,184700,1183675390,14980,14980,14980,14980,0
|
|
20230905,184600,1183675390,14980,14980,14980,14980,0
|
|
20230905,184500,1183675390,14980,14980,14980,14980,0
|
|
20230905,184400,1183675390,14980,14980,14980,14980,0
|
|
20230905,184300,1183675390,14980,14980,14980,14980,1081
|
|
20230905,184200,1183675390,14980,14980,14980,14980,0
|
|
20230905,184100,1183675390,14980,14980,14980,14980,0
|
|
20230905,184000,1183675390,14980,14980,14980,14980,0
|
|
20230905,183900,1183675390,14980,14980,14980,14980,0
|
|
20230905,183800,1183675390,14980,14980,14980,14980,0
|
|
20230905,183700,1183675390,14980,14980,14980,14980,0
|
|
20230905,183600,1183675390,14980,14980,14980,14980,0
|
|
20230905,183500,1183675390,14980,14980,14980,14980,0
|
|
20230905,183400,1183675390,14980,14980,14980,14980,0
|
|
20230905,183300,1183675390,14980,14980,14980,14980,0
|
|
20230905,183200,1183675390,14980,14980,14980,14980,0
|
|
20230905,183100,1183675390,14980,14980,14980,14980,0
|
|
20230905,183000,1183675390,14980,14980,14980,14980,0
|
|
20230905,182900,1183675390,14980,14980,14980,14980,0
|
|
20230905,182800,1183675390,14980,14980,14980,14980,0
|
|
20230905,182700,1183675390,14980,14980,14980,14980,0
|
|
20230905,182600,1183675390,14980,14980,14980,14980,0
|
|
20230905,182500,1183675390,14980,14980,14980,14980,0
|
|
20230905,182400,1183675390,14980,14980,14980,14980,0
|
|
20230905,182300,1183675390,14980,14980,14980,14980,0
|
|
20230905,182200,1183675390,14980,14980,14980,14980,0
|
|
20230905,182100,1183675390,14980,14980,14980,14980,0
|
|
20230905,182000,1183675390,14980,14980,14980,14980,0
|
|
20230905,181900,1183675390,14980,14980,14980,14980,0
|
|
20230905,181800,1183675390,14980,14980,14980,14980,0
|
|
20230905,181700,1183675390,14980,14980,14980,14980,0
|
|
20230905,181600,1183675390,14980,14980,14980,14980,0
|
|
20230905,181500,1183675390,14980,14980,14980,14980,0
|
|
20230905,181400,1183675390,14980,14980,14980,14980,0
|
|
20230905,181300,1183675390,14980,14980,14980,14980,1081
|
|
20230905,181200,1183675390,14980,14980,14980,14980,0
|
|
20230905,181100,1183675390,14980,14980,14980,14980,0
|
|
20230905,181000,1183675390,14980,14980,14980,14980,0
|
|
20230905,180900,1183675390,14980,14980,14980,14980,0
|
|
20230905,180800,1183675390,14980,14980,14980,14980,0
|
|
20230905,180700,1183675390,14980,14980,14980,14980,0
|
|
20230905,180600,1183675390,14980,14980,14980,14980,0
|
|
20230905,180500,1183675390,14980,14980,14980,14980,0
|
|
20230905,180400,1183675390,14980,14980,14980,14980,0
|
|
20230905,180300,1183675390,14980,14980,14980,14980,0
|
|
20230905,180200,1183675390,14980,14980,14980,14980,0
|
|
20230905,180100,1183675390,14980,14980,14980,14980,0
|
|
20230905,180000,1183675390,14980,14980,14980,14980,0
|
|
20230905,175900,1183675390,14980,14980,14980,14980,0
|
|
20230905,175800,1183675390,14980,14980,14980,14980,0
|
|
20230905,175700,1183675390,14980,14980,14980,14980,0
|
|
20230905,175600,1183675390,14980,14980,14980,14980,0
|
|
20230905,175500,1183675390,14980,14980,14980,14980,0
|
|
20230905,175400,1183675390,14980,14980,14980,14980,0
|
|
20230905,175300,1183675390,14980,14980,14980,14980,0
|
|
20230905,175200,1183675390,14980,14980,14980,14980,0
|
|
20230905,175100,1183675390,14980,14980,14980,14980,0
|
|
20230905,175000,1183675390,14980,14980,14980,14980,0
|
|
20230905,174900,1183675390,14980,14980,14980,14980,0
|
|
20230905,174800,1183675390,14980,14980,14980,14980,0
|
|
20230905,174700,1183675390,14980,14980,14980,14980,0
|
|
20230905,174600,1183675390,14980,14980,14980,14980,0
|
|
20230905,174500,1183675390,14980,14980,14980,14980,0
|
|
20230905,174400,1183675390,14980,14980,14980,14980,0
|
|
20230905,174300,1183675390,14980,14980,14980,14980,1081
|
|
20230905,174200,1183675390,14980,14980,14980,14980,0
|
|
20230905,174100,1183675390,14980,14980,14980,14980,0
|
|
20230905,174000,1183675390,14980,14980,14980,14980,0
|
|
20230905,173900,1183675390,14980,14980,14980,14980,0
|
|
20230905,173800,1183675390,14980,14980,14980,14980,0
|
|
20230905,173700,1183675390,14980,14980,14980,14980,0
|
|
20230905,173600,1183675390,14980,14980,14980,14980,0
|
|
20230905,173500,1183675390,14980,14980,14980,14980,0
|
|
20230905,173400,1183675390,14980,14980,14980,14980,0
|
|
20230905,173300,1183675390,14980,14980,14980,14980,0
|
|
20230905,173200,1183675390,14980,14980,14980,14980,0
|
|
20230905,173100,1183675390,14980,14980,14980,14980,0
|
|
20230905,173000,1183675390,14980,14980,14980,14980,0
|
|
20230905,172900,1183675390,14980,14980,14980,14980,0
|
|
20230905,172800,1183675390,14980,14980,14980,14980,0
|
|
20230905,172700,1183675390,14980,14980,14980,14980,0
|
|
20230905,172600,1183675390,14980,14980,14980,14980,0
|
|
20230905,172500,1183675390,14980,14980,14980,14980,0
|
|
20230905,172400,1183675390,14980,14980,14980,14980,0
|
|
20230905,172300,1183675390,14980,14980,14980,14980,0
|
|
20230905,172200,1183675390,14980,14980,14980,14980,0
|
|
20230905,172100,1183675390,14980,14980,14980,14980,0
|
|
20230905,172000,1183675390,14980,14980,14980,14980,0
|
|
20230905,171900,1183675390,14980,14980,14980,14980,0
|
|
20230905,171800,1183675390,14980,14980,14980,14980,0
|
|
20230905,171700,1183675390,14980,14980,14980,14980,0
|
|
20230905,171600,1183675390,14980,14980,14980,14980,0
|
|
20230905,171500,1183675390,14980,14980,14980,14980,0
|
|
20230905,171400,1183675390,14980,14980,14980,14980,0
|
|
20230905,171300,1183675390,14980,14980,14980,14980,1081
|
|
20230905,171200,1183675390,14980,14980,14980,14980,0
|
|
20230905,171100,1183675390,14980,14980,14980,14980,0
|
|
20230905,171000,1183675390,14980,14980,14980,14980,0
|
|
20230905,170900,1183675390,14980,14980,14980,14980,0
|
|
20230905,170800,1183675390,14980,14980,14980,14980,0
|
|
20230905,170700,1183675390,14980,14980,14980,14980,0
|
|
20230905,170600,1183675390,14980,14980,14980,14980,0
|
|
20230905,170500,1183675390,14980,14980,14980,14980,0
|
|
20230905,170400,1183675390,14980,14980,14980,14980,0
|
|
20230905,170300,1183675390,14980,14980,14980,14980,0
|
|
20230905,170200,1183675390,14980,14980,14980,14980,0
|
|
20230905,170100,1183675390,14980,14980,14980,14980,0
|
|
20230905,170000,1183675390,14980,14980,14980,14980,0
|
|
20230905,165900,1183675390,14980,14980,14980,14980,0
|
|
20230905,165800,1183675390,14980,14980,14980,14980,0
|
|
20230905,165700,1183675390,14980,14980,14980,14980,0
|
|
20230905,165600,1183675390,14980,14980,14980,14980,0
|
|
20230905,165500,1183675390,14980,14980,14980,14980,0
|
|
20230905,165400,1183675390,14980,14980,14980,14980,0
|
|
20230905,165300,1183675390,14980,14980,14980,14980,0
|
|
20230905,165200,1183675390,14980,14980,14980,14980,0
|
|
20230905,165100,1183675390,14980,14980,14980,14980,0
|
|
20230905,165000,1183675390,14980,14980,14980,14980,0
|
|
20230905,164900,1183675390,14980,14980,14980,14980,0
|
|
20230905,164800,1183675390,14980,14980,14980,14980,0
|
|
20230905,164700,1183675390,14980,14980,14980,14980,0
|
|
20230905,164600,1183675390,14980,14980,14980,14980,0
|
|
20230905,164500,1183675390,14980,14980,14980,14980,0
|
|
20230905,164400,1183675390,14980,14980,14980,14980,0
|
|
20230905,164300,1183675390,14980,14980,14980,14980,1081
|
|
20230905,164200,1183675390,14980,14980,14980,14980,0
|
|
20230905,164100,1183675390,14980,14980,14980,14980,0
|
|
20230905,164000,1183675390,14980,14980,14980,14980,0
|
|
20230905,163900,1183675390,14980,14980,14980,14980,0
|
|
20230905,163800,1183675390,14980,14980,14980,14980,0
|
|
20230905,163700,1183675390,14980,14980,14980,14980,0
|
|
20230905,163600,1183675390,14980,14980,14980,14980,0
|
|
20230905,163500,1183675390,14980,14980,14980,14980,0
|
|
20230905,163400,1183675390,14980,14980,14980,14980,0
|
|
20230905,163300,1183675390,14980,14980,14980,14980,0
|
|
20230905,163200,1183675390,14980,14980,14980,14980,0
|
|
20230905,163100,1183675390,14980,14980,14980,14980,0
|
|
20230905,163000,1183675390,14980,14980,14980,14980,0
|
|
20230905,162900,1183675390,14980,14980,14980,14980,0
|
|
20230905,162800,1183675390,14980,14980,14980,14980,0
|
|
20230905,162700,1183675390,14980,14980,14980,14980,0
|
|
20230905,162600,1183675390,14980,14980,14980,14980,0
|
|
20230905,162500,1183675390,14980,14980,14980,14980,0
|
|
20230905,162400,1183675390,14980,14980,14980,14980,0
|
|
20230905,162300,1183675390,14980,14980,14980,14980,0
|
|
20230905,162200,1183675390,14980,14980,14980,14980,0
|
|
20230905,162100,1183675390,14980,14980,14980,14980,0
|
|
20230905,162000,1183675390,14980,14980,14980,14980,0
|
|
20230905,161900,1183675390,14980,14980,14980,14980,0
|
|
20230905,161800,1183675390,14980,14980,14980,14980,0
|
|
20230905,161700,1183675390,14980,14980,14980,14980,0
|
|
20230905,161600,1183675390,14980,14980,14980,14980,0
|
|
20230905,161500,1183675390,14980,14980,14980,14980,0
|
|
20230905,161400,1183675390,14980,14980,14980,14980,0
|
|
20230905,161300,1183675390,14980,14980,14980,14980,1081
|
|
20230905,161200,1183675390,14980,14980,14980,14980,0
|
|
20230905,161100,1183675390,14980,14980,14980,14980,0
|
|
20230905,161000,1183675390,14980,14980,14980,14980,0
|
|
20230905,160900,1183675390,14980,14980,14980,14980,0
|
|
20230905,160800,1183675390,14980,14980,14980,14980,0
|
|
20230905,160700,1183675390,14980,14980,14980,14980,0
|
|
20230905,160600,1183675390,14980,14980,14980,14980,0
|
|
20230905,160500,1183675390,14980,14980,14980,14980,0
|
|
20230905,160400,1183675390,14980,14980,14980,14980,0
|
|
20230905,160300,1183675390,14980,14980,14980,14980,0
|
|
20230905,160200,1183675390,14980,14980,14980,14980,0
|
|
20230905,160100,1183675390,14980,14980,14980,14980,0
|
|
20230905,160000,1183675390,14980,14980,14980,14980,0
|
|
20230905,155900,1183675390,14980,14980,14980,14980,0
|
|
20230905,155800,1183675390,14980,14980,14980,14980,0
|
|
20230905,155700,1183675390,14980,14980,14980,14980,0
|
|
20230905,155600,1183675390,14980,14980,14980,14980,0
|
|
20230905,155500,1183675390,14980,14980,14980,14980,0
|
|
20230905,155400,1183675390,14980,14980,14980,14980,0
|
|
20230905,155300,1183675390,14980,14980,14980,14980,0
|
|
20230905,155200,1183675390,14980,14980,14980,14980,0
|
|
20230905,155100,1183675390,14980,14980,14980,14980,0
|
|
20230905,155000,1183675390,14980,14980,14980,14980,0
|
|
20230905,154900,1183675390,14980,14980,14980,14980,0
|
|
20230905,154800,1183675390,14980,14980,14980,14980,0
|
|
20230905,154700,1183675390,14980,14980,14980,14980,0
|
|
20230905,154600,1183675390,14980,14980,14980,14980,0
|
|
20230905,154500,1183675390,14980,14980,14980,14980,0
|
|
20230905,154400,1183675390,14980,14980,14980,14980,0
|
|
20230905,154300,1183675390,14980,14980,14980,14980,1081
|
|
20230905,154200,1183675390,14980,14980,14980,14980,0
|
|
20230905,154100,1183675390,14980,14980,14980,14980,0
|
|
20230905,154000,1183675390,14980,14980,14980,14980,0
|
|
20230905,153900,1183675390,14980,14980,14980,14980,0
|
|
20230905,153800,1183675390,14980,14980,14980,14980,0
|
|
20230905,153700,1183675390,14980,14980,14980,14980,0
|
|
20230905,153600,1183675390,14980,14980,14980,14980,0
|
|
20230905,153500,1183675390,14980,14980,14980,14980,0
|
|
20230905,153400,1183675390,14980,14980,14980,14980,0
|
|
20230905,153300,1183675390,14980,14980,14980,14980,0
|
|
20230905,153200,1183675390,14980,14980,14980,14980,0
|
|
20230905,153100,1183675390,14980,14980,14980,14980,0
|
|
20230905,153000,1183675390,14980,14980,14980,14980,1081
|
|
20230905,152900,1167482010,15000,15000,15000,15000,0
|
|
20230905,152800,1167482010,15000,15000,15000,15000,0
|
|
20230905,152700,1167482010,15000,15000,15000,15000,0
|
|
20230905,152600,1167482010,15000,15000,15000,15000,0
|
|
20230905,152500,1167482010,15000,15000,15000,15000,0
|
|
20230905,152400,1167482010,15000,15000,15000,15000,0
|
|
20230905,152300,1167482010,15000,15000,15000,15000,0
|
|
20230905,152200,1167482010,15000,15000,15000,15000,0
|
|
20230905,152100,1167482010,15000,15000,15000,15000,0
|
|
20230905,152000,1167482010,15000,15000,15000,15000,0
|
|
20230905,151900,1167482010,15000,14900,15000,14900,349
|
|
20230905,151800,1162252170,14900,14900,14900,14900,9
|
|
20230905,151700,1162118070,14900,14900,14910,14900,138
|
|
20230905,151600,1160060760,14900,14910,14910,14900,165
|
|
20230905,151500,1157600650,14910,14890,14990,14890,24
|
|
20230905,151400,1157242760,14890,14910,14910,14890,105
|
|
20230905,151300,1155678750,14910,14950,14990,14910,66
|
|
20230905,151200,1154690190,14960,14980,14990,14960,1545
|
|
20230905,151100,1131556020,14980,14980,14990,14980,62
|
|
20230905,151000,1130626730,14980,14980,14980,14980,7
|
|
20230905,150900,1130521870,14980,14970,14980,14970,178
|
|
20230905,150800,1127855920,14970,14970,14970,14970,10
|
|
20230905,150700,1127706220,14960,14970,14970,14950,61
|
|
20230905,150600,1126793110,14970,14970,14970,14970,20
|
|
20230905,150500,1126493710,14980,14990,14990,14980,52
|
|
20230905,150400,1125714490,14990,15000,15000,14990,52
|
|
20230905,150300,1124934750,14950,14950,15000,14950,63
|
|
20230905,150200,1123992300,14990,14990,14990,14990,50
|
|
20230905,150100,1123242800,14990,15000,15000,14990,70
|
|
20230905,150000,1122192850,14990,14950,14990,14950,53
|
|
20230905,145900,1121398680,14980,15010,15010,14980,1240
|
|
20230905,145800,1102804210,15010,15020,15020,15010,731
|
|
20230905,145700,1091831590,15020,15020,15020,15020,316
|
|
20230905,145600,1087085270,15030,15020,15030,15010,250
|
|
20230905,145500,1083329800,15020,15030,15030,15010,630
|
|
20230905,145400,1073866780,15020,15020,15030,15020,63
|
|
20230905,145300,1072919980,15030,15020,15030,15020,104
|
|
20230905,145200,1071357080,15030,15030,15030,15020,60
|
|
20230905,145100,1070455350,15030,15010,15030,15010,115
|
|
20230905,145000,1068727270,15020,15010,15020,15010,44
|
|
20230905,144900,1068066540,15010,15020,15020,15010,102
|
|
20230905,144800,1066534620,15010,15020,15020,15010,28
|
|
20230905,144700,1066114230,15010,15020,15020,14990,477
|
|
20230905,144600,1058955920,15020,15030,15030,15020,190
|
|
20230905,144500,1056101840,15030,15030,15030,15030,81
|
|
20230905,144400,1054884410,15030,15030,15030,15030,80
|
|
20230905,144300,1053682010,15030,15020,15030,15020,216
|
|
20230905,144200,1050437100,15020,15020,15030,15020,209
|
|
20230905,144100,1047297370,15030,15020,15030,15010,279
|
|
20230905,144000,1043107070,15020,15030,15030,15020,442
|
|
20230905,143900,1036464180,15020,15020,15030,15020,201
|
|
20230905,143800,1033444880,15010,15010,15020,15010,83
|
|
20230905,143700,1032198790,15010,15020,15030,15010,219
|
|
20230905,143600,1028910920,15020,15020,15030,15020,112
|
|
20230905,143500,1027228150,15020,15020,15030,15020,69
|
|
20230905,143400,1026191210,15020,15000,15030,14990,287
|
|
20230905,143300,1021879390,15010,15030,15030,15000,386
|
|
20230905,143200,1016085990,15030,15020,15030,15020,230
|
|
20230905,143100,1012630890,15000,14990,15020,14990,55
|
|
20230905,143000,1011805280,15000,14990,15000,14990,245
|
|
20230905,142900,1008132470,15000,15010,15020,15000,301
|
|
20230905,142800,1003615700,15010,14990,15010,14990,221
|
|
20230905,142700,1000301630,15020,15010,15020,14990,107
|
|
20230905,142600,998695880,14990,15010,15010,14990,879
|
|
20230905,142500,985516520,15010,15010,15030,15000,92
|
|
20230905,142400,984135190,15020,15010,15030,15010,84
|
|
20230905,142300,982873510,15010,14980,15010,14980,107
|
|
20230905,142200,981268660,15000,15020,15030,15000,307
|
|
20230905,142100,976659850,15030,15010,15030,15010,211
|
|
20230905,142000,973490110,15020,15010,15030,15010,78
|
|
20230905,141900,972318150,15010,15000,15030,15000,310
|
|
20230905,141800,967665530,15000,14990,15030,14990,55
|
|
20230905,141700,966839190,14990,15000,15030,14990,982
|
|
20230905,141600,952094210,15000,15020,15030,15000,89
|
|
20230905,141500,950757040,14990,15000,15000,14990,172
|
|
20230905,141400,948177880,15000,15030,15030,14990,402
|
|
20230905,141300,942143120,15030,15030,15030,15000,126
|
|
20230905,141200,940250180,15030,15020,15030,15020,108
|
|
20230905,141100,938627210,15020,15020,15030,15010,147
|
|
20230905,141000,936419020,15020,15010,15030,15010,136
|
|
20230905,140900,934375810,15010,15000,15030,15000,80
|
|
20230905,140800,933174070,15000,15000,15020,15000,184
|
|
20230905,140700,930410990,15010,15010,15020,15010,79
|
|
20230905,140600,929224960,15010,15000,15020,15000,41
|
|
20230905,140500,928609390,15000,14990,15000,14990,75
|
|
20230905,140400,927484400,15000,15000,15000,14990,81
|
|
20230905,140300,926269430,15000,15000,15000,14980,79
|
|
20230905,140200,925084510,15000,15020,15020,14990,83
|
|
20230905,140100,923838060,15010,14940,15010,14940,128
|
|
20230905,140000,921919430,14940,14940,14980,14940,46
|
|
20230905,135900,921231190,14940,14960,14980,14940,83
|
|
20230905,135800,919988840,14960,15000,15000,14960,791
|
|
20230905,135700,908133310,15000,14990,15010,14990,181
|
|
20230905,135600,905419040,15000,15010,15030,15000,709
|
|
20230905,135500,894782090,15010,15030,15040,15000,93
|
|
20230905,135400,893384490,15030,15000,15030,15000,28
|
|
20230905,135300,892963710,15000,15030,15030,15000,80
|
|
20230905,135200,891762090,15030,15020,15030,15020,97
|
|
20230905,135100,890304710,15010,15040,15040,15010,75
|
|
20230905,135000,889177350,15030,15030,15030,15030,60
|
|
20230905,134900,888275550,15020,15040,15040,15020,104
|
|
20230905,134800,886711950,15040,15040,15040,15040,81
|
|
20230905,134700,885493710,15040,15040,15040,15040,27
|
|
20230905,134600,885087630,15010,15030,15040,15010,111
|
|
20230905,134500,883419570,15030,15030,15030,15030,23
|
|
20230905,134400,883073880,15020,15030,15030,15020,81
|
|
20230905,134300,881856700,15030,15030,15030,15030,85
|
|
20230905,134200,880579150,15030,15020,15030,15020,54
|
|
20230905,134100,879767810,15020,15010,15020,15010,81
|
|
20230905,134000,878551490,15010,15020,15020,15010,94
|
|
20230905,133900,877140000,15020,15000,15020,15000,89
|
|
20230905,133800,875803620,15010,15010,15010,15010,80
|
|
20230905,133700,874602820,15010,15010,15010,15010,53
|
|
20230905,133600,873807290,15010,15010,15010,15010,54
|
|
20230905,133500,872996750,15010,15000,15010,15000,76
|
|
20230905,133400,871856000,15000,15010,15010,14990,59
|
|
20230905,133300,870970670,15010,15000,15010,15000,123
|
|
20230905,133200,869124580,15000,15000,15000,15000,46
|
|
20230905,133100,868434580,15010,15010,15010,15000,82
|
|
20230905,133000,867204040,15000,15000,15000,15000,78
|
|
20230905,132900,866034040,15000,15010,15010,14990,85
|
|
20230905,132800,864759100,15000,15000,15000,15000,28
|
|
20230905,132700,864339100,15000,15000,15000,14990,106
|
|
20230905,132600,862749380,15000,15000,15000,15000,25
|
|
20230905,132500,862374380,14990,15000,15000,14990,102
|
|
20230905,132400,860844660,14980,15000,15000,14980,82
|
|
20230905,132300,859615220,15000,14990,15010,14990,307
|
|
20230905,132200,855010250,15000,14970,15000,14970,112
|
|
20230905,132100,853330870,14970,15000,15000,14970,71
|
|
20230905,132000,852267000,15000,14970,15000,14970,81
|
|
20230905,131900,851053650,15000,15000,15000,15000,89
|
|
20230905,131800,849718650,15000,14990,15000,14990,71
|
|
20230905,131700,848654110,14990,14970,14990,14970,28
|
|
20230905,131600,848234530,14960,14980,15000,14960,84
|
|
20230905,131500,846976050,14990,14930,14990,14930,52
|
|
20230905,131400,846197810,14930,14990,14990,14930,189
|
|
20230905,131300,843372800,15000,15000,15000,15000,26
|
|
20230905,131200,842982800,15000,15010,15010,15000,25
|
|
20230905,131100,842607790,15010,15010,15010,15010,25
|
|
20230905,131000,842232540,15010,15010,15010,15010,93
|
|
20230905,130900,840836610,15010,15010,15010,14950,738
|
|
20230905,130800,829791140,15010,15010,15010,15000,52
|
|
20230905,130700,829010630,15010,15000,15010,15000,33
|
|
20230905,130600,828515540,15000,15000,15000,15000,1
|
|
20230905,130500,828500540,15000,14980,15000,14980,31
|
|
20230905,130400,828035640,15000,15010,15010,14990,20
|
|
20230905,130300,827735670,15010,15000,15010,14970,120
|
|
20230905,130200,825936710,15010,15000,15010,15000,36
|
|
20230905,130100,825396450,15000,15000,15000,15000,5
|
|
20230905,130000,825321450,15000,15000,15000,15000,25
|
|
20230905,125900,824946450,14990,14990,15000,14990,30
|
|
20230905,125800,824496480,14990,15000,15000,14990,33
|
|
20230905,125700,824001510,14990,14990,14990,14990,1
|
|
20230905,125600,823986520,15000,15020,15020,15000,51
|
|
20230905,125500,823221000,15020,15010,15020,15010,300
|
|
20230905,125400,818715010,15020,14980,15020,14970,66
|
|
20230905,125300,817724680,14970,15010,15010,14970,152
|
|
20230905,125200,815447840,15010,15010,15020,15010,34
|
|
20230905,125100,814937230,15010,15010,15010,15010,24
|
|
20230905,125000,814576990,15020,15020,15020,15000,87
|
|
20230905,124900,813270310,15020,15050,15050,15020,34
|
|
20230905,124800,812758800,15060,15060,15060,15060,25
|
|
20230905,124700,812382300,15060,15070,15070,15060,53
|
|
20230905,124600,811583610,15060,15060,15060,15060,0
|
|
20230905,124500,811583610,15060,15050,15060,15050,228
|
|
20230905,124400,808149950,15060,15060,15060,15060,3
|
|
20230905,124300,808104770,15050,15050,15050,15040,489
|
|
20230905,124200,800747660,15050,15050,15050,15050,0
|
|
20230905,124100,800747660,15050,15040,15050,15040,133
|
|
20230905,124000,798746840,15050,15050,15050,15050,0
|
|
20230905,123900,798746840,15050,15040,15050,15040,67
|
|
20230905,123800,797738650,15050,15030,15050,15030,40
|
|
20230905,123700,797137050,15040,15040,15040,15040,27
|
|
20230905,123600,796730970,15040,15040,15040,15040,62
|
|
20230905,123500,795798490,15040,15030,15040,15030,22
|
|
20230905,123400,795467770,15030,15040,15040,15030,72
|
|
20230905,123300,794385090,15040,15040,15040,15040,101
|
|
20230905,123200,792866050,15040,15030,15060,15020,54
|
|
20230905,123100,792053450,15030,15030,15030,15030,23
|
|
20230905,123000,791707760,15060,15040,15060,15000,284
|
|
20230905,122900,787438170,15040,15040,15040,15040,146
|
|
20230905,122800,785242330,15020,15020,15030,15020,50
|
|
20230905,122700,784491090,15020,15040,15040,15020,63
|
|
20230905,122600,783544310,15040,15030,15040,15020,519
|
|
20230905,122500,775748170,15040,15090,15090,15040,120
|
|
20230905,122400,773938220,15040,15040,15040,15040,6
|
|
20230905,122300,773847980,15090,15080,15120,15080,63
|
|
20230905,122200,772896410,15100,15120,15120,15100,46
|
|
20230905,122100,772201070,15120,15090,15120,15090,145
|
|
20230905,122000,770010210,15100,15130,15130,15100,217
|
|
20230905,121900,766731180,15120,14960,15120,14960,6555
|
|
20230905,121800,668202330,14960,14950,14960,14950,363
|
|
20230905,121700,662773110,14950,14950,14950,14950,122
|
|
20230905,121600,660949210,14940,14930,14940,14930,870
|
|
20230905,121500,647954880,14920,14890,14920,14890,39
|
|
20230905,121400,647373120,14920,14920,14930,14920,51
|
|
20230905,121300,646611940,14930,14930,14930,14930,0
|
|
20230905,121200,646611940,14930,14920,14930,14920,61
|
|
20230905,121100,645701310,14930,14920,14930,14920,537
|
|
20230905,121000,637688270,14920,14920,14920,14920,50
|
|
20230905,120900,636942270,14920,14900,14920,14900,300
|
|
20230905,120800,632468270,14900,14890,14900,14890,55
|
|
20230905,120700,631648810,14890,14890,14890,14890,5
|
|
20230905,120600,631574360,14920,14920,14920,14900,149
|
|
20230905,120500,629351640,14900,14900,14900,14900,5
|
|
20230905,120400,629277140,14920,14910,14920,14900,61
|
|
20230905,120300,628367090,14920,14900,14920,14900,50
|
|
20230905,120200,627621610,14900,14900,14900,14900,0
|
|
20230905,120100,627621610,14900,14900,14900,14870,53
|
|
20230905,120000,626831940,14900,14900,14900,14900,0
|
|
20230905,115900,626831940,14900,14900,14920,14900,49
|
|
20230905,115800,626101380,14900,14900,14900,14900,0
|
|
20230905,115700,626101380,14900,14880,14900,14880,52
|
|
20230905,115600,625326600,14880,14900,14920,14880,22
|
|
20230905,115500,624998540,14900,14910,14920,14900,62
|
|
20230905,115400,624073630,14910,14910,14910,14910,4
|
|
20230905,115300,624013990,14920,14900,14920,14900,95
|
|
20230905,115200,622597030,14900,14900,14900,14880,35
|
|
20230905,115100,622075590,14900,14880,14900,14880,9
|
|
20230905,115000,621941530,14880,14910,14910,14880,55
|
|
20230905,114900,621121570,14880,14880,14880,14880,1
|
|
20230905,114800,621106690,14880,14910,14910,14880,53
|
|
20230905,114700,620316580,14910,14910,14910,14910,0
|
|
20230905,114600,620316580,14910,14910,14910,14900,60
|
|
20230905,114500,619422050,14900,14900,14900,14900,0
|
|
20230905,114400,619422050,14900,14880,14900,14880,47
|
|
20230905,114300,618721850,14880,14890,14890,14880,24
|
|
20230905,114200,618364500,14890,14860,14890,14860,115
|
|
20230905,114100,616655430,14860,14910,14910,14860,102
|
|
20230905,114000,615138510,14920,14920,14920,14920,26
|
|
20230905,113900,614750590,14920,14920,14920,14920,52
|
|
20230905,113800,613974750,14920,14910,14920,14910,674
|
|
20230905,113700,603920760,14910,14910,14910,14910,49
|
|
20230905,113600,603190170,14860,14860,14860,14860,2
|
|
20230905,113500,603160450,14910,14910,14910,14910,54
|
|
20230905,113400,602355310,14910,14910,14910,14910,16
|
|
20230905,113300,602116750,14910,14910,14910,14910,67
|
|
20230905,113200,601117780,14910,14910,14910,14910,126
|
|
20230905,113100,599239120,14900,14900,14900,14900,35
|
|
20230905,113000,598717620,14860,14860,14860,14860,130
|
|
20230905,112900,596785820,14860,14850,14860,14850,28
|
|
20230905,112800,596369760,14850,14850,14860,14850,30
|
|
20230905,112700,595924010,14850,14850,14850,14830,48
|
|
20230905,112600,595211850,14850,14860,14860,14850,65
|
|
20230905,112500,594246090,14860,14860,14860,14860,0
|
|
20230905,112400,594246090,14860,14850,14860,14850,55
|
|
20230905,112300,593428810,14860,14860,14860,14860,0
|
|
20230905,112200,593428810,14860,14860,14860,14860,49
|
|
20230905,112100,592700670,14860,14860,14860,14860,36
|
|
20230905,112000,592165710,14850,14860,14860,14850,27
|
|
20230905,111900,591764510,14850,14850,14850,14850,1
|
|
20230905,111800,591749660,14830,14830,14830,14830,98
|
|
20230905,111700,590296320,14820,14830,14830,14820,27
|
|
20230905,111600,589895930,14830,14830,14830,14830,25
|
|
20230905,111500,589525180,14820,14830,14830,14820,52
|
|
20230905,111400,588754030,14830,14830,14830,14830,0
|
|
20230905,111300,588754030,14830,14820,14830,14820,132
|
|
20230905,111200,586796510,14800,14800,14800,14800,0
|
|
20230905,111100,586796510,14800,14790,14800,14790,33
|
|
20230905,111000,586308160,14790,14800,14800,14790,29
|
|
20230905,110900,585878970,14790,14790,14800,14790,115
|
|
20230905,110800,584177870,14790,14800,14800,14790,26
|
|
20230905,110700,583793100,14810,14790,14810,14790,38
|
|
20230905,110600,583230560,14820,14820,14820,14820,26
|
|
20230905,110500,582845240,14820,14820,14820,14820,25
|
|
20230905,110400,582474740,14820,14820,14820,14820,56
|
|
20230905,110300,581644820,14820,14830,14830,14820,12
|
|
20230905,110200,581466880,14830,14830,14830,14830,53
|
|
20230905,110100,580680890,14830,14830,14830,14830,0
|
|
20230905,110000,580680890,14830,14830,14830,14820,94
|
|
20230905,105900,579286890,14830,14820,14830,14820,103
|
|
20230905,105800,577760170,14820,14820,14820,14820,25
|
|
20230905,105700,577389670,14790,14830,14830,14790,124
|
|
20230905,105600,575554630,14830,14830,14830,14830,26
|
|
20230905,105500,575169050,14820,14830,14830,14820,35
|
|
20230905,105400,574650090,14820,14810,14820,14810,14
|
|
20230905,105300,574442620,14830,14830,14830,14830,24
|
|
20230905,105200,574086700,14830,14830,14830,14830,26
|
|
20230905,105100,573701120,14830,14810,14830,14810,470
|
|
20230905,105000,566739880,14810,14810,14810,14810,59
|
|
20230905,104900,565866090,14810,14810,14810,14810,36
|
|
20230905,104800,565332930,14790,14790,14790,14790,5
|
|
20230905,104700,565258980,14770,14770,14770,14770,100
|
|
20230905,104600,563781980,14770,14800,14800,14770,27
|
|
20230905,104500,563382440,14800,14800,14800,14800,32
|
|
20230905,104400,562908840,14800,14800,14800,14800,26
|
|
20230905,104300,562524040,14800,14800,14800,14800,38
|
|
20230905,104200,561961640,14800,14800,14810,14800,37
|
|
20230905,104100,561413780,14800,14800,14800,14800,2
|
|
20230905,104000,561384180,14810,14800,14810,14770,1030
|
|
20230905,103900,546169690,14800,14800,14800,14800,16
|
|
20230905,103800,545932890,14810,14820,14820,14810,49
|
|
20230905,103700,545206940,14760,14830,14830,14760,401
|
|
20230905,103600,539280630,14820,14820,14820,14820,25
|
|
20230905,103500,538910130,14840,14840,14840,14840,24
|
|
20230905,103400,538553970,14840,14840,14840,14840,26
|
|
20230905,103300,538168130,14820,14810,14820,14810,27
|
|
20230905,103200,537768000,14830,14830,14830,14830,25
|
|
20230905,103100,537397250,14830,14830,14830,14830,359
|
|
20230905,103000,532073280,14790,14800,14830,14790,1446
|
|
20230905,102900,510677060,14810,14820,14840,14810,200
|
|
20230905,102800,507712020,14840,14840,14840,14840,50
|
|
20230905,102700,506970020,14840,14840,14840,14840,21
|
|
20230905,102600,506658380,14860,14840,14860,14840,31
|
|
20230905,102500,506197820,14820,14820,14820,14820,21
|
|
20230905,102400,505886600,14820,14850,14860,14820,399
|
|
20230905,102300,499965620,14860,14870,14870,14860,199
|
|
20230905,102200,497007510,14930,14930,14930,14930,25
|
|
20230905,102100,496634260,14940,14940,14940,14940,25
|
|
20230905,102000,496260760,14920,14920,14920,14890,47
|
|
20230905,101900,495559560,14940,14950,14950,14940,27
|
|
20230905,101800,495156170,14940,14940,14940,14940,28
|
|
20230905,101700,494737850,14930,14930,14930,14920,100
|
|
20230905,101600,493245200,14920,14940,14940,14920,120
|
|
20230905,101500,491453510,14940,14970,14970,14930,264
|
|
20230905,101400,487502710,14990,14990,14990,14990,26
|
|
20230905,101300,487112970,14960,14960,14960,14960,142
|
|
20230905,101200,484988650,14960,14990,14990,14960,38
|
|
20230905,101100,484419090,14990,14990,14990,14990,127
|
|
20230905,101000,482515360,14990,14990,14990,14990,243
|
|
20230905,100900,478872790,14990,14990,14990,14990,25
|
|
20230905,100800,478498040,14990,14990,14990,14990,333
|
|
20230905,100700,473506370,14990,14960,14990,14960,117
|
|
20230905,100600,471755250,14960,14980,14990,14960,364
|
|
20230905,100500,466308290,14990,14980,14990,14960,631
|
|
20230905,100400,456866780,15000,15020,15020,14990,219
|
|
20230905,100300,453582620,15020,15020,15020,15020,2
|
|
20230905,100200,453552580,15020,14930,15030,14930,2595
|
|
20230905,100100,414688030,14920,14840,14920,14840,1258
|
|
20230905,100000,395950610,14840,14800,14840,14800,426
|
|
20230905,095900,389644770,14800,14840,14840,14800,546
|
|
20230905,095800,381562930,14840,14810,14840,14810,84
|
|
20230905,095700,380318170,14810,14850,14850,14810,91
|
|
20230905,095600,378967870,14860,14850,14860,14850,81
|
|
20230905,095500,377764760,14850,14860,14860,14850,65
|
|
20230905,095400,376799260,14860,14860,14860,14860,10
|
|
20230905,095300,376650660,14860,14850,14860,14850,101
|
|
20230905,095200,375150550,14850,14850,14850,14850,1
|
|
20230905,095100,375135700,14860,14790,14860,14790,51
|
|
20230905,095000,374378220,14860,14820,14860,14800,56
|
|
20230905,094900,373547280,14820,14860,14860,14820,556
|
|
20230905,094800,365303880,14880,14860,14880,14860,29
|
|
20230905,094700,364872910,14860,14860,14860,14860,23
|
|
20230905,094600,364531130,14880,14880,14880,14840,29
|
|
20230905,094500,364099690,14890,14850,14890,14840,109
|
|
20230905,094400,362480480,14860,14870,14870,14860,309
|
|
20230905,094300,357888210,14870,14870,14870,14870,52
|
|
20230905,094200,357114970,14900,14900,14900,14900,83
|
|
20230905,094100,355878270,14900,14900,14900,14900,0
|
|
20230905,094000,355878270,14900,14890,14900,14860,650
|
|
20230905,093900,346198350,14900,14900,14900,14900,8
|
|
20230905,093800,346079150,14900,14900,14900,14860,116
|
|
20230905,093700,344350830,14900,14910,14910,14900,490
|
|
20230905,093600,337049580,14910,14900,14910,14900,32
|
|
20230905,093500,336572480,14910,14910,14910,14910,55
|
|
20230905,093400,335752430,14910,14910,14910,14870,605
|
|
20230905,093300,326732240,14910,14900,14910,14900,257
|
|
20230905,093200,322900870,14900,14900,14900,14900,100
|
|
20230905,093100,321410870,14920,14830,14920,14830,408
|
|
20230905,093000,315332420,14830,14840,14840,14820,716
|
|
20230905,092900,304721000,14830,14830,14840,14830,131
|
|
20230905,092800,302778020,14830,14820,14830,14820,7
|
|
20230905,092700,302674230,14820,14800,14820,14800,856
|
|
20230905,092600,290005410,14800,14770,14800,14760,1414
|
|
20230905,092500,269108320,14720,14720,14720,14700,1650
|
|
20230905,092400,244832860,14720,14870,14870,14720,1568
|
|
20230905,092300,221692200,14870,14920,14920,14790,3230
|
|
20230905,092200,173771170,14920,14950,14980,14880,2737
|
|
20230905,092100,132950680,14940,14840,14970,14840,1692
|
|
20230905,092000,107735690,14840,14840,14850,14840,56
|
|
20230905,091900,106904370,14800,14840,14850,14800,68
|
|
20230905,091800,105895170,14850,14870,14870,14840,231
|
|
20230905,091700,102461390,14870,14790,14870,14790,824
|
|
20230905,091600,90240300,14790,14790,14790,14740,65
|
|
20230905,091500,89279260,14810,14810,14810,14810,347
|
|
20230905,091400,84140190,14810,14840,14850,14810,264
|
|
20230905,091300,80226510,14810,14770,14850,14750,901
|
|
20230905,091200,66902890,14740,14740,14790,14740,342
|
|
20230905,091100,61853560,14710,14740,14760,14710,680
|
|
20230905,091000,51826970,14700,14620,14740,14600,1278
|
|
20230905,090900,33081900,14600,14480,14600,14480,676
|
|
20230905,090800,23268940,14470,14440,14480,14360,582
|
|
20230905,090700,14857290,14430,14430,14430,14430,103
|
|
20230905,090600,13371000,14440,14430,14440,14430,110
|
|
20230905,090500,11782610,14440,14360,14440,14360,11
|
|
20230905,090400,11623970,14300,14300,14300,14300,0
|
|
20230905,090300,11623970,14300,14300,14300,14300,79
|
|
20230905,090200,10494270,14300,14240,14300,14240,107
|
|
20230905,090100,8970170,14240,14290,14290,14240,204
|
|
20230905,090000,6063200,14300,14300,14300,14300,424
|