665 lines
36 KiB
CSV
665 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,200200,16334592980,15000,15000,15000,15000,25545
|
|
20230904,200100,16334592980,15000,15000,15000,15000,0
|
|
20230904,200000,16334592980,15000,15000,15000,15000,0
|
|
20230904,195900,16334592980,15000,15000,15000,15000,0
|
|
20230904,195800,16334592980,15000,15000,15000,15000,0
|
|
20230904,195700,16334592980,15000,15000,15000,15000,0
|
|
20230904,195600,16334592980,15000,15000,15000,15000,0
|
|
20230904,195500,16334592980,15000,15000,15000,15000,0
|
|
20230904,195400,16334592980,15000,15000,15000,15000,0
|
|
20230904,195300,16334592980,15000,15000,15000,15000,0
|
|
20230904,195200,16334592980,15000,15000,15000,15000,0
|
|
20230904,195100,16334592980,15000,15000,15000,15000,0
|
|
20230904,195000,16334592980,15000,15000,15000,15000,0
|
|
20230904,194900,16334592980,15000,15000,15000,15000,0
|
|
20230904,194800,16334592980,15000,15000,15000,15000,0
|
|
20230904,194700,16334592980,15000,15000,15000,15000,0
|
|
20230904,194600,16334592980,15000,15000,15000,15000,0
|
|
20230904,194500,16334592980,15000,15000,15000,15000,0
|
|
20230904,194400,16334592980,15000,15000,15000,15000,0
|
|
20230904,194300,16334592980,15000,15000,15000,15000,0
|
|
20230904,194200,16334592980,15000,15000,15000,15000,0
|
|
20230904,194100,16334592980,15000,15000,15000,15000,0
|
|
20230904,194000,16334592980,15000,15000,15000,15000,0
|
|
20230904,193900,16334592980,15000,15000,15000,15000,0
|
|
20230904,193800,16334592980,15000,15000,15000,15000,0
|
|
20230904,193700,16334592980,15000,15000,15000,15000,0
|
|
20230904,193600,16334592980,15000,15000,15000,15000,0
|
|
20230904,193500,16334592980,15000,15000,15000,15000,0
|
|
20230904,193400,16334592980,15000,15000,15000,15000,0
|
|
20230904,193300,16334592980,15000,15000,15000,15000,0
|
|
20230904,193200,16334592980,15000,15000,15000,15000,25545
|
|
20230904,193100,16334592980,15000,15000,15000,15000,0
|
|
20230904,193000,16334592980,15000,15000,15000,15000,0
|
|
20230904,192900,16334592980,15000,15000,15000,15000,0
|
|
20230904,192800,16334592980,15000,15000,15000,15000,0
|
|
20230904,192700,16334592980,15000,15000,15000,15000,0
|
|
20230904,192600,16334592980,15000,15000,15000,15000,0
|
|
20230904,192500,16334592980,15000,15000,15000,15000,0
|
|
20230904,192400,16334592980,15000,15000,15000,15000,0
|
|
20230904,192300,16334592980,15000,15000,15000,15000,0
|
|
20230904,192200,16334592980,15000,15000,15000,15000,0
|
|
20230904,192100,16334592980,15000,15000,15000,15000,0
|
|
20230904,192000,16334592980,15000,15000,15000,15000,0
|
|
20230904,191900,16334592980,15000,15000,15000,15000,0
|
|
20230904,191800,16334592980,15000,15000,15000,15000,0
|
|
20230904,191700,16334592980,15000,15000,15000,15000,0
|
|
20230904,191600,16334592980,15000,15000,15000,15000,0
|
|
20230904,191500,16334592980,15000,15000,15000,15000,0
|
|
20230904,191400,16334592980,15000,15000,15000,15000,0
|
|
20230904,191300,16334592980,15000,15000,15000,15000,0
|
|
20230904,191200,16334592980,15000,15000,15000,15000,0
|
|
20230904,191100,16334592980,15000,15000,15000,15000,0
|
|
20230904,191000,16334592980,15000,15000,15000,15000,0
|
|
20230904,190900,16334592980,15000,15000,15000,15000,0
|
|
20230904,190800,16334592980,15000,15000,15000,15000,0
|
|
20230904,190700,16334592980,15000,15000,15000,15000,0
|
|
20230904,190600,16334592980,15000,15000,15000,15000,0
|
|
20230904,190500,16334592980,15000,15000,15000,15000,0
|
|
20230904,190400,16334592980,15000,15000,15000,15000,0
|
|
20230904,190300,16334592980,15000,15000,15000,15000,0
|
|
20230904,190200,16334592980,15000,15000,15000,15000,25545
|
|
20230904,190100,16334592980,15000,15000,15000,15000,0
|
|
20230904,190000,16334592980,15000,15000,15000,15000,0
|
|
20230904,185900,16334592980,15000,15000,15000,15000,0
|
|
20230904,185800,16334592980,15000,15000,15000,15000,0
|
|
20230904,185700,16334592980,15000,15000,15000,15000,0
|
|
20230904,185600,16334592980,15000,15000,15000,15000,0
|
|
20230904,185500,16334592980,15000,15000,15000,15000,0
|
|
20230904,185400,16334592980,15000,15000,15000,15000,0
|
|
20230904,185300,16334592980,15000,15000,15000,15000,0
|
|
20230904,185200,16334592980,15000,15000,15000,15000,0
|
|
20230904,185100,16334592980,15000,15000,15000,15000,0
|
|
20230904,185000,16334592980,15000,15000,15000,15000,0
|
|
20230904,184900,16334592980,15000,15000,15000,15000,0
|
|
20230904,184800,16334592980,15000,15000,15000,15000,0
|
|
20230904,184700,16334592980,15000,15000,15000,15000,0
|
|
20230904,184600,16334592980,15000,15000,15000,15000,0
|
|
20230904,184500,16334592980,15000,15000,15000,15000,0
|
|
20230904,184400,16334592980,15000,15000,15000,15000,0
|
|
20230904,184300,16334592980,15000,15000,15000,15000,0
|
|
20230904,184200,16334592980,15000,15000,15000,15000,0
|
|
20230904,184100,16334592980,15000,15000,15000,15000,0
|
|
20230904,184000,16334592980,15000,15000,15000,15000,0
|
|
20230904,183900,16334592980,15000,15000,15000,15000,0
|
|
20230904,183800,16334592980,15000,15000,15000,15000,0
|
|
20230904,183700,16334592980,15000,15000,15000,15000,0
|
|
20230904,183600,16334592980,15000,15000,15000,15000,0
|
|
20230904,183500,16334592980,15000,15000,15000,15000,0
|
|
20230904,183400,16334592980,15000,15000,15000,15000,0
|
|
20230904,183300,16334592980,15000,15000,15000,15000,0
|
|
20230904,183200,16334592980,15000,15000,15000,15000,25545
|
|
20230904,183100,16334592980,15000,15000,15000,15000,0
|
|
20230904,183000,16334592980,15000,15000,15000,15000,0
|
|
20230904,182900,16334592980,15000,15000,15000,15000,0
|
|
20230904,182800,16334592980,15000,15000,15000,15000,0
|
|
20230904,182700,16334592980,15000,15000,15000,15000,0
|
|
20230904,182600,16334592980,15000,15000,15000,15000,0
|
|
20230904,182500,16334592980,15000,15000,15000,15000,0
|
|
20230904,182400,16334592980,15000,15000,15000,15000,0
|
|
20230904,182300,16334592980,15000,15000,15000,15000,0
|
|
20230904,182200,16334592980,15000,15000,15000,15000,0
|
|
20230904,182100,16334592980,15000,15000,15000,15000,0
|
|
20230904,182000,16334592980,15000,15000,15000,15000,0
|
|
20230904,181900,16334592980,15000,15000,15000,15000,0
|
|
20230904,181800,16334592980,15000,15000,15000,15000,0
|
|
20230904,181700,16334592980,15000,15000,15000,15000,0
|
|
20230904,181600,16334592980,15000,15000,15000,15000,0
|
|
20230904,181500,16334592980,15000,15000,15000,15000,0
|
|
20230904,181400,16334592980,15000,15000,15000,15000,0
|
|
20230904,181300,16334592980,15000,15000,15000,15000,0
|
|
20230904,181200,16334592980,15000,15000,15000,15000,0
|
|
20230904,181100,16334592980,15000,15000,15000,15000,0
|
|
20230904,181000,16334592980,15000,15000,15000,15000,0
|
|
20230904,180900,16334592980,15000,15000,15000,15000,0
|
|
20230904,180800,16334592980,15000,15000,15000,15000,0
|
|
20230904,180700,16334592980,15000,15000,15000,15000,0
|
|
20230904,180600,16334592980,15000,15000,15000,15000,0
|
|
20230904,180500,16334592980,15000,15000,15000,15000,0
|
|
20230904,180400,16334592980,15000,15000,15000,15000,0
|
|
20230904,180300,16334592980,15000,15000,15000,15000,0
|
|
20230904,180200,16334592980,15000,15000,15000,15000,25545
|
|
20230904,180100,16334592980,15000,15000,15000,15000,0
|
|
20230904,180000,16334592980,15000,15000,15000,15000,0
|
|
20230904,175900,16334592980,15000,15000,15000,15000,0
|
|
20230904,175800,16334592980,15000,15000,15000,15000,0
|
|
20230904,175700,16334592980,15000,15000,15000,15000,0
|
|
20230904,175600,16334592980,15000,15000,15000,15000,0
|
|
20230904,175500,16334592980,15000,15000,15000,15000,0
|
|
20230904,175400,16334592980,15000,15000,15000,15000,0
|
|
20230904,175300,16334592980,15000,15000,15000,15000,0
|
|
20230904,175200,16334592980,15000,15000,15000,15000,0
|
|
20230904,175100,16334592980,15000,15000,15000,15000,0
|
|
20230904,175000,16334592980,15000,15000,15000,15000,0
|
|
20230904,174900,16334592980,15000,15000,15000,15000,0
|
|
20230904,174800,16334592980,15000,15000,15000,15000,0
|
|
20230904,174700,16334592980,15000,15000,15000,15000,0
|
|
20230904,174600,16334592980,15000,15000,15000,15000,0
|
|
20230904,174500,16334592980,15000,15000,15000,15000,0
|
|
20230904,174400,16334592980,15000,15000,15000,15000,0
|
|
20230904,174300,16334592980,15000,15000,15000,15000,0
|
|
20230904,174200,16334592980,15000,15000,15000,15000,0
|
|
20230904,174100,16334592980,15000,15000,15000,15000,0
|
|
20230904,174000,16334592980,15000,15000,15000,15000,0
|
|
20230904,173900,16334592980,15000,15000,15000,15000,0
|
|
20230904,173800,16334592980,15000,15000,15000,15000,0
|
|
20230904,173700,16334592980,15000,15000,15000,15000,0
|
|
20230904,173600,16334592980,15000,15000,15000,15000,0
|
|
20230904,173500,16334592980,15000,15000,15000,15000,0
|
|
20230904,173400,16334592980,15000,15000,15000,15000,0
|
|
20230904,173300,16334592980,15000,15000,15000,15000,0
|
|
20230904,173200,16334592980,15000,15000,15000,15000,25545
|
|
20230904,173100,16334592980,15000,15000,15000,15000,0
|
|
20230904,173000,16334592980,15000,15000,15000,15000,0
|
|
20230904,172900,16334592980,15000,15000,15000,15000,0
|
|
20230904,172800,16334592980,15000,15000,15000,15000,0
|
|
20230904,172700,16334592980,15000,15000,15000,15000,0
|
|
20230904,172600,16334592980,15000,15000,15000,15000,0
|
|
20230904,172500,16334592980,15000,15000,15000,15000,0
|
|
20230904,172400,16334592980,15000,15000,15000,15000,0
|
|
20230904,172300,16334592980,15000,15000,15000,15000,0
|
|
20230904,172200,16334592980,15000,15000,15000,15000,0
|
|
20230904,172100,16334592980,15000,15000,15000,15000,0
|
|
20230904,172000,16334592980,15000,15000,15000,15000,0
|
|
20230904,171900,16334592980,15000,15000,15000,15000,0
|
|
20230904,171800,16334592980,15000,15000,15000,15000,0
|
|
20230904,171700,16334592980,15000,15000,15000,15000,0
|
|
20230904,171600,16334592980,15000,15000,15000,15000,0
|
|
20230904,171500,16334592980,15000,15000,15000,15000,0
|
|
20230904,171400,16334592980,15000,15000,15000,15000,0
|
|
20230904,171300,16334592980,15000,15000,15000,15000,0
|
|
20230904,171200,16334592980,15000,15000,15000,15000,0
|
|
20230904,171100,16334592980,15000,15000,15000,15000,0
|
|
20230904,171000,16334592980,15000,15000,15000,15000,0
|
|
20230904,170900,16334592980,15000,15000,15000,15000,0
|
|
20230904,170800,16334592980,15000,15000,15000,15000,0
|
|
20230904,170700,16334592980,15000,15000,15000,15000,0
|
|
20230904,170600,16334592980,15000,15000,15000,15000,0
|
|
20230904,170500,16334592980,15000,15000,15000,15000,0
|
|
20230904,170400,16334592980,15000,15000,15000,15000,0
|
|
20230904,170300,16334592980,15000,15000,15000,15000,0
|
|
20230904,170200,16334592980,15000,15000,15000,15000,25545
|
|
20230904,170100,16334592980,15000,15000,15000,15000,0
|
|
20230904,170000,16334592980,15000,15000,15000,15000,0
|
|
20230904,165900,16334592980,15000,15000,15000,15000,0
|
|
20230904,165800,16334592980,15000,15000,15000,15000,0
|
|
20230904,165700,16334592980,15000,15000,15000,15000,0
|
|
20230904,165600,16334592980,15000,15000,15000,15000,0
|
|
20230904,165500,16334592980,15000,15000,15000,15000,0
|
|
20230904,165400,16334592980,15000,15000,15000,15000,0
|
|
20230904,165300,16334592980,15000,15000,15000,15000,0
|
|
20230904,165200,16334592980,15000,15000,15000,15000,0
|
|
20230904,165100,16334592980,15000,15000,15000,15000,0
|
|
20230904,165000,16334592980,15000,15000,15000,15000,0
|
|
20230904,164900,16334592980,15000,15000,15000,15000,0
|
|
20230904,164800,16334592980,15000,15000,15000,15000,0
|
|
20230904,164700,16334592980,15000,15000,15000,15000,0
|
|
20230904,164600,16334592980,15000,15000,15000,15000,0
|
|
20230904,164500,16334592980,15000,15000,15000,15000,0
|
|
20230904,164400,16334592980,15000,15000,15000,15000,0
|
|
20230904,164300,16334592980,15000,15000,15000,15000,0
|
|
20230904,164200,16334592980,15000,15000,15000,15000,0
|
|
20230904,164100,16334592980,15000,15000,15000,15000,0
|
|
20230904,164000,16334592980,15000,15000,15000,15000,0
|
|
20230904,163900,16334592980,15000,15000,15000,15000,0
|
|
20230904,163800,16334592980,15000,15000,15000,15000,0
|
|
20230904,163700,16334592980,15000,15000,15000,15000,0
|
|
20230904,163600,16334592980,15000,15000,15000,15000,0
|
|
20230904,163500,16334592980,15000,15000,15000,15000,0
|
|
20230904,163400,16334592980,15000,15000,15000,15000,0
|
|
20230904,163300,16334592980,15000,15000,15000,15000,0
|
|
20230904,163200,16334592980,15000,15000,15000,15000,25545
|
|
20230904,163100,16334592980,15000,15000,15000,15000,0
|
|
20230904,163000,16334592980,15000,15000,15000,15000,0
|
|
20230904,162900,16334592980,15000,15000,15000,15000,0
|
|
20230904,162800,16334592980,15000,15000,15000,15000,0
|
|
20230904,162700,16334592980,15000,15000,15000,15000,0
|
|
20230904,162600,16334592980,15000,15000,15000,15000,0
|
|
20230904,162500,16334592980,15000,15000,15000,15000,0
|
|
20230904,162400,16334592980,15000,15000,15000,15000,0
|
|
20230904,162300,16334592980,15000,15000,15000,15000,0
|
|
20230904,162200,16334592980,15000,15000,15000,15000,0
|
|
20230904,162100,16334592980,15000,15000,15000,15000,0
|
|
20230904,162000,16334592980,15000,15000,15000,15000,0
|
|
20230904,161900,16334592980,15000,15000,15000,15000,0
|
|
20230904,161800,16334592980,15000,15000,15000,15000,0
|
|
20230904,161700,16334592980,15000,15000,15000,15000,0
|
|
20230904,161600,16334592980,15000,15000,15000,15000,0
|
|
20230904,161500,16334592980,15000,15000,15000,15000,0
|
|
20230904,161400,16334592980,15000,15000,15000,15000,0
|
|
20230904,161300,16334592980,15000,15000,15000,15000,0
|
|
20230904,161200,16334592980,15000,15000,15000,15000,0
|
|
20230904,161100,16334592980,15000,15000,15000,15000,0
|
|
20230904,161000,16334592980,15000,15000,15000,15000,0
|
|
20230904,160900,16334592980,15000,15000,15000,15000,0
|
|
20230904,160800,16334592980,15000,15000,15000,15000,0
|
|
20230904,160700,16334592980,15000,15000,15000,15000,0
|
|
20230904,160600,16334592980,15000,15000,15000,15000,0
|
|
20230904,160500,16334592980,15000,15000,15000,15000,0
|
|
20230904,160400,16334592980,15000,15000,15000,15000,0
|
|
20230904,160300,16334592980,15000,15000,15000,15000,0
|
|
20230904,160200,16334592980,15000,15000,15000,15000,25545
|
|
20230904,160100,16334592980,15000,15000,15000,15000,0
|
|
20230904,160000,16334592980,15000,15000,15000,15000,0
|
|
20230904,155900,16334592980,15000,15000,15000,15000,0
|
|
20230904,155800,16334592980,15000,15000,15000,15000,0
|
|
20230904,155700,16334592980,15000,15000,15000,15000,0
|
|
20230904,155600,16334592980,15000,15000,15000,15000,0
|
|
20230904,155500,16334592980,15000,15000,15000,15000,0
|
|
20230904,155400,16334592980,15000,15000,15000,15000,0
|
|
20230904,155300,16334592980,15000,15000,15000,15000,0
|
|
20230904,155200,16334592980,15000,15000,15000,15000,0
|
|
20230904,155100,16334592980,15000,15000,15000,15000,0
|
|
20230904,155000,16334592980,15000,15000,15000,15000,0
|
|
20230904,154900,16334592980,15000,15000,15000,15000,0
|
|
20230904,154800,16334592980,15000,15000,15000,15000,0
|
|
20230904,154700,16334592980,15000,15000,15000,15000,0
|
|
20230904,154600,16334592980,15000,15000,15000,15000,0
|
|
20230904,154500,16334592980,15000,15000,15000,15000,0
|
|
20230904,154400,16334592980,15000,15000,15000,15000,0
|
|
20230904,154300,16334592980,15000,15000,15000,15000,0
|
|
20230904,154200,16334592980,15000,15000,15000,15000,0
|
|
20230904,154100,16334592980,15000,15000,15000,15000,0
|
|
20230904,154000,16334592980,15000,15000,15000,15000,0
|
|
20230904,153900,16334592980,15000,15000,15000,15000,0
|
|
20230904,153800,16334592980,15000,15000,15000,15000,0
|
|
20230904,153700,16334592980,15000,15000,15000,15000,0
|
|
20230904,153600,16334592980,15000,15000,15000,15000,0
|
|
20230904,153500,16334592980,15000,15000,15000,15000,0
|
|
20230904,153400,16334592980,15000,15000,15000,15000,0
|
|
20230904,153300,16334592980,15000,15000,15000,15000,0
|
|
20230904,153200,16334592980,15000,15000,15000,15000,25545
|
|
20230904,153100,16334592980,15000,15000,15000,15000,0
|
|
20230904,153000,16334592980,15000,15000,15000,15000,25545
|
|
20230904,152900,15951417980,15000,15000,15000,15000,0
|
|
20230904,152800,15951417980,15000,15000,15000,15000,0
|
|
20230904,152700,15951417980,15000,15000,15000,15000,0
|
|
20230904,152600,15951417980,15000,15000,15000,15000,0
|
|
20230904,152500,15951417980,15000,15000,15000,15000,0
|
|
20230904,152400,15951417980,15000,15000,15000,15000,0
|
|
20230904,152300,15951417980,15000,15000,15000,15000,0
|
|
20230904,152200,15951417980,15000,15000,15000,15000,0
|
|
20230904,152100,15951417980,15000,15000,15000,15000,0
|
|
20230904,152000,15951417980,15000,15000,15000,15000,0
|
|
20230904,151900,15951417980,15000,14950,15000,14940,8777
|
|
20230904,151800,15819908210,14960,14970,14970,14950,2004
|
|
20230904,151700,15789935580,14970,14950,14980,14940,3913
|
|
20230904,151600,15731407340,14960,14940,14970,14930,6772
|
|
20230904,151500,15630163010,14950,14930,14950,14920,4101
|
|
20230904,151400,15568893440,14920,14920,14940,14880,1675
|
|
20230904,151300,15543914480,14920,14910,14930,14880,2818
|
|
20230904,151200,15501933050,14910,14900,14920,14880,961
|
|
20230904,151100,15487613790,14910,14930,14950,14900,3542
|
|
20230904,151000,15434739660,14930,14880,14930,14860,3515
|
|
20230904,150900,15382365070,14890,14870,14890,14850,4221
|
|
20230904,150800,15319640290,14880,14900,14900,14880,2371
|
|
20230904,150700,15284341680,14900,14900,14930,14890,5501
|
|
20230904,150600,15202345030,14910,14920,14920,14900,3681
|
|
20230904,150500,15147466140,14910,14930,14930,14910,3009
|
|
20230904,150400,15102566930,14930,14960,14960,14930,796
|
|
20230904,150300,15090675760,14960,14940,14960,14930,3015
|
|
20230904,150200,15045616400,14950,14940,14950,14930,526
|
|
20230904,150100,15037757070,14940,14950,14950,14940,1422
|
|
20230904,150000,15016502390,14950,14960,14960,14940,402
|
|
20230904,145900,15010491250,14960,14950,14970,14940,1540
|
|
20230904,145800,14987455100,14950,14940,14950,14930,575
|
|
20230904,145700,14978862570,14940,14950,14950,14930,849
|
|
20230904,145600,14966178090,14950,14940,14970,14940,2019
|
|
20230904,145500,14936010260,14940,14930,14940,14920,1201
|
|
20230904,145400,14918070610,14940,14930,14940,14920,1842
|
|
20230904,145300,14890570450,14930,14950,14960,14930,2343
|
|
20230904,145200,14855560040,14950,14940,14960,14940,1722
|
|
20230904,145100,14829812210,14960,14940,14960,14920,2144
|
|
20230904,145000,14797792690,14940,14970,14970,14940,1333
|
|
20230904,144900,14777868000,14970,14930,14980,14920,8919
|
|
20230904,144800,14644532250,14930,14910,14930,14900,1650
|
|
20230904,144700,14619921400,14910,14910,14910,14890,3406
|
|
20230904,144600,14569171810,14900,14920,14920,14900,914
|
|
20230904,144500,14555544120,14910,14930,14930,14910,3925
|
|
20230904,144400,14496986670,14930,14930,14940,14930,1043
|
|
20230904,144300,14481413570,14920,14930,14950,14920,1064
|
|
20230904,144200,14465530330,14920,14920,14930,14910,1758
|
|
20230904,144100,14439312130,14910,14940,14950,14910,4185
|
|
20230904,144000,14376831450,14940,14970,14970,14940,3759
|
|
20230904,143900,14320606730,14960,14950,14970,14950,2565
|
|
20230904,143800,14282246850,14950,14950,14960,14950,1962
|
|
20230904,143700,14252910930,14950,14930,14960,14930,2022
|
|
20230904,143600,14222686980,14930,14920,14950,14910,2778
|
|
20230904,143500,14181212280,14920,14910,14930,14910,1500
|
|
20230904,143400,14158833570,14910,14900,14910,14890,1346
|
|
20230904,143300,14138776070,14900,14910,14920,14900,1048
|
|
20230904,143200,14123150790,14920,14890,14920,14890,775
|
|
20230904,143100,14111603050,14890,14910,14910,14890,621
|
|
20230904,143000,14102350390,14920,14920,14930,14910,691
|
|
20230904,142900,14092046230,14930,14900,14930,14890,2256
|
|
20230904,142800,14058413270,14910,14940,14940,14890,1739
|
|
20230904,142700,14032488700,14930,14950,14960,14930,4089
|
|
20230904,142600,13971402290,14950,14900,14960,14900,1420
|
|
20230904,142500,13950182260,14900,14850,14920,14850,2305
|
|
20230904,142400,13915815750,14850,14880,14880,14850,1840
|
|
20230904,142300,13888476020,14880,14890,14890,14870,771
|
|
20230904,142200,13877002580,14900,14900,14900,14890,482
|
|
20230904,142100,13869823120,14890,14880,14900,14880,1026
|
|
20230904,142000,13854547300,14880,14880,14890,14870,2481
|
|
20230904,141900,13817649190,14880,14870,14880,14850,2557
|
|
20230904,141800,13779636510,14880,14900,14900,14870,2319
|
|
20230904,141700,13745127800,14900,14890,14910,14890,227
|
|
20230904,141600,13741746170,14890,14910,14920,14870,635
|
|
20230904,141500,13732286350,14910,14890,14920,14880,1651
|
|
20230904,141400,13707697760,14890,14920,14920,14890,1360
|
|
20230904,141300,13687416130,14920,14920,14920,14910,2042
|
|
20230904,141200,13656964390,14920,14890,14920,14890,657
|
|
20230904,141100,13647170810,14910,14870,14910,14850,2336
|
|
20230904,141000,13612419910,14880,14890,14890,14860,1138
|
|
20230904,140900,13595489250,14890,14940,14960,14890,8139
|
|
20230904,140800,13473924290,14930,14900,14930,14890,4040
|
|
20230904,140700,13413665620,14900,14860,14900,14860,2558
|
|
20230904,140600,13375574590,14870,14830,14870,14830,941
|
|
20230904,140500,13361597810,14830,14840,14850,14830,1035
|
|
20230904,140400,13346232510,14850,14840,14850,14840,375
|
|
20230904,140300,13340667500,14840,14840,14850,14840,271
|
|
20230904,140200,13336645790,14840,14840,14840,14840,956
|
|
20230904,140100,13322458750,14850,14870,14870,14850,2632
|
|
20230904,140000,13283364270,14860,14870,14870,14860,302
|
|
20230904,135900,13278873730,14870,14880,14880,14870,604
|
|
20230904,135800,13269889800,14880,14880,14880,14870,549
|
|
20230904,135700,13261723430,14880,14860,14880,14850,1173
|
|
20230904,135600,13244282920,14850,14870,14870,14850,2707
|
|
20230904,135500,13204068160,14870,14880,14880,14870,673
|
|
20230904,135400,13194059440,14870,14890,14890,14860,1959
|
|
20230904,135300,13164924240,14890,14900,14910,14860,3531
|
|
20230904,135200,13112362220,14900,14870,14900,14870,6506
|
|
20230904,135100,13015502330,14880,14840,14880,14840,7753
|
|
20230904,135000,12900293210,14840,14820,14840,14820,5356
|
|
20230904,134900,12820875830,14810,14810,14810,14810,1980
|
|
20230904,134800,12791552030,14810,14810,14810,14810,350
|
|
20230904,134700,12786368530,14810,14800,14810,14790,1034
|
|
20230904,134600,12771065280,14800,14790,14800,14790,425
|
|
20230904,134500,12764776300,14800,14800,14800,14790,679
|
|
20230904,134400,12754729900,14790,14800,14810,14780,1816
|
|
20230904,134300,12727866600,14800,14810,14830,14770,2365
|
|
20230904,134200,12692839380,14810,14740,14810,14740,4334
|
|
20230904,134100,12628732690,14740,14730,14740,14720,303
|
|
20230904,134000,12624267950,14720,14740,14750,14720,289
|
|
20230904,133900,12620012790,14740,14730,14750,14730,336
|
|
20230904,133800,12615061160,14730,14710,14730,14700,166
|
|
20230904,133700,12612618980,14710,14690,14710,14680,603
|
|
20230904,133600,12603755400,14690,14670,14690,14670,329
|
|
20230904,133500,12598925450,14660,14650,14670,14640,3615
|
|
20230904,133400,12545977010,14660,14650,14660,14640,310
|
|
20230904,133300,12541438260,14650,14680,14680,14650,1648
|
|
20230904,133200,12517280590,14680,14680,14690,14680,1995
|
|
20230904,133100,12487993920,14680,14700,14700,14680,2200
|
|
20230904,133000,12455682830,14700,14710,14710,14690,2124
|
|
20230904,132900,12424462570,14710,14730,14730,14700,2316
|
|
20230904,132800,12390385950,14730,14740,14740,14730,307
|
|
20230904,132700,12385863820,14740,14750,14760,14740,1167
|
|
20230904,132600,12368650560,14750,14770,14790,14750,1835
|
|
20230904,132500,12341541010,14780,14770,14780,14770,1435
|
|
20230904,132400,12320333020,14780,14780,14780,14770,155
|
|
20230904,132300,12318042300,14760,14750,14770,14750,2865
|
|
20230904,132200,12275753150,14750,14750,14760,14750,92
|
|
20230904,132100,12274396130,14750,14750,14750,14740,606
|
|
20230904,132000,12265458500,14750,14750,14750,14750,42
|
|
20230904,131900,12264839000,14750,14750,14750,14720,773
|
|
20230904,131800,12253446930,14740,14740,14750,14740,777
|
|
20230904,131700,12241992020,14730,14740,14740,14710,1043
|
|
20230904,131600,12226634400,14720,14720,14740,14710,2182
|
|
20230904,131500,12194517380,14720,14720,14730,14720,1368
|
|
20230904,131400,12174379700,14730,14730,14730,14730,557
|
|
20230904,131300,12166175090,14730,14720,14740,14720,612
|
|
20230904,131200,12157160290,14740,14740,14740,14720,695
|
|
20230904,131100,12146923710,14740,14720,14740,14720,262
|
|
20230904,131000,12143067030,14720,14750,14750,14720,4039
|
|
20230904,130900,12083570770,14750,14750,14760,14740,2085
|
|
20230904,130800,12052803160,14740,14750,14750,14740,1316
|
|
20230904,130700,12033405120,14750,14760,14760,14740,317
|
|
20230904,130600,12028730680,14760,14760,14760,14740,1476
|
|
20230904,130500,12006958660,14750,14770,14770,14740,1233
|
|
20230904,130400,11988774510,14780,14780,14790,14760,133
|
|
20230904,130300,11986809260,14760,14790,14790,14760,1049
|
|
20230904,130200,11971309080,14790,14810,14810,14760,4679
|
|
20230904,130100,11902134690,14800,14780,14810,14780,4742
|
|
20230904,130000,11831975590,14780,14750,14790,14740,4032
|
|
20230904,125900,11772419270,14740,14730,14740,14710,4226
|
|
20230904,125800,11710214180,14730,14720,14740,14710,872
|
|
20230904,125700,11697379120,14720,14740,14740,14720,1947
|
|
20230904,125600,11668711320,14740,14740,14750,14740,385
|
|
20230904,125500,11663036390,14740,14750,14750,14690,2675
|
|
20230904,125400,11623592230,14750,14700,14750,14660,5896
|
|
20230904,125300,11536917530,14690,14700,14700,14660,1724
|
|
20230904,125200,11511602590,14700,14700,14700,14660,2277
|
|
20230904,125100,11478175200,14700,14690,14700,14680,4106
|
|
20230904,125000,11417829230,14690,14660,14690,14650,2133
|
|
20230904,124900,11386514270,14680,14650,14680,14650,282
|
|
20230904,124800,11382377590,14640,14650,14680,14640,1634
|
|
20230904,124700,11358439250,14650,14630,14650,14630,370
|
|
20230904,124600,11353022050,14650,14630,14650,14630,779
|
|
20230904,124500,11341613830,14630,14620,14630,14620,464
|
|
20230904,124400,11334828040,14590,14590,14630,14580,750
|
|
20230904,124300,11323873160,14560,14590,14590,14560,2798
|
|
20230904,124200,11283122120,14580,14570,14580,14570,1421
|
|
20230904,124100,11262418090,14550,14550,14560,14540,265
|
|
20230904,124000,11258563200,14540,14560,14560,14530,3029
|
|
20230904,123900,11214501480,14560,14590,14600,14560,1364
|
|
20230904,123800,11194619390,14590,14600,14600,14590,59
|
|
20230904,123700,11193758010,14590,14600,14610,14590,168
|
|
20230904,123600,11191304760,14610,14600,14610,14590,866
|
|
20230904,123500,11178662380,14620,14590,14620,14590,410
|
|
20230904,123400,11172676420,14590,14600,14630,14590,1336
|
|
20230904,123300,11153158790,14620,14600,14620,14600,116
|
|
20230904,123200,11151463250,14590,14590,14600,14580,102
|
|
20230904,123100,11149975020,14590,14570,14590,14570,513
|
|
20230904,123000,11142496200,14560,14560,14570,14560,110
|
|
20230904,122900,11140894570,14560,14580,14580,14560,555
|
|
20230904,122800,11132812370,14570,14590,14590,14560,196
|
|
20230904,122700,11129956710,14560,14630,14640,14560,2778
|
|
20230904,122600,11089377130,14630,14620,14630,14620,437
|
|
20230904,122500,11082987610,14620,14600,14620,14590,815
|
|
20230904,122400,11071086320,14610,14580,14610,14560,464
|
|
20230904,122300,11064316840,14580,14580,14600,14560,421
|
|
20230904,122200,11058176090,14550,14560,14580,14540,1202
|
|
20230904,122100,11040691540,14540,14540,14560,14540,276
|
|
20230904,122000,11036678460,14530,14530,14560,14530,1215
|
|
20230904,121900,11019006480,14530,14530,14540,14530,18
|
|
20230904,121800,11018744910,14530,14530,14540,14530,469
|
|
20230904,121700,11011929760,14530,14530,14540,14520,3634
|
|
20230904,121600,10959148330,14520,14520,14530,14520,3225
|
|
20230904,121500,10912321220,14530,14550,14550,14530,1029
|
|
20230904,121400,10897364970,14550,14530,14550,14530,1188
|
|
20230904,121300,10880080060,14530,14570,14570,14520,2229
|
|
20230904,121200,10847680250,14570,14540,14570,14540,518
|
|
20230904,121100,10840143950,14530,14510,14540,14510,1208
|
|
20230904,121000,10822595890,14510,14520,14520,14510,550
|
|
20230904,120900,10814613870,14520,14530,14530,14510,1692
|
|
20230904,120800,10790054530,14520,14530,14530,14520,166
|
|
20230904,120700,10787643850,14530,14520,14530,14500,4261
|
|
20230904,120600,10725816370,14510,14510,14520,14510,1754
|
|
20230904,120500,10700363980,14520,14520,14520,14510,755
|
|
20230904,120400,10689408590,14520,14530,14540,14510,5611
|
|
20230904,120300,10607970360,14540,14520,14570,14510,1522
|
|
20230904,120200,10585864930,14540,14520,14540,14510,3310
|
|
20230904,120100,10537806990,14520,14550,14580,14520,3514
|
|
20230904,120000,10486760040,14550,14530,14550,14520,532
|
|
20230904,115900,10479029820,14530,14530,14540,14520,5604
|
|
20230904,115800,10397601880,14530,14580,14580,14530,9237
|
|
20230904,115700,10263225990,14570,14570,14580,14560,1835
|
|
20230904,115600,10236501320,14580,14570,14580,14560,316
|
|
20230904,115500,10231898930,14570,14570,14590,14570,1050
|
|
20230904,115400,10216595460,14590,14580,14590,14560,1585
|
|
20230904,115300,10193504970,14580,14570,14590,14570,365
|
|
20230904,115200,10188183520,14560,14580,14590,14550,1132
|
|
20230904,115100,10171708780,14550,14580,14600,14550,7860
|
|
20230904,115000,10057228740,14590,14600,14600,14570,3598
|
|
20230904,114900,10004770480,14590,14590,14600,14590,1717
|
|
20230904,114800,9979712710,14590,14600,14600,14590,1597
|
|
20230904,114700,9956412110,14600,14610,14620,14590,5813
|
|
20230904,114600,9871524700,14610,14630,14680,14610,3986
|
|
20230904,114500,9813251780,14640,14650,14650,14640,600
|
|
20230904,114400,9804467270,14650,14680,14680,14650,256
|
|
20230904,114300,9800716570,14650,14680,14700,14650,2538
|
|
20230904,114200,9763503130,14680,14670,14690,14670,336
|
|
20230904,114100,9758571460,14680,14680,14710,14670,1486
|
|
20230904,114000,9736756620,14680,14710,14720,14680,718
|
|
20230904,113900,9726204410,14710,14740,14740,14700,538
|
|
20230904,113800,9718287240,14740,14710,14740,14710,2011
|
|
20230904,113700,9688677980,14720,14680,14720,14680,1321
|
|
20230904,113600,9669256140,14690,14670,14690,14670,634
|
|
20230904,113500,9659946060,14680,14670,14690,14670,1474
|
|
20230904,113400,9638295930,14690,14670,14690,14670,153
|
|
20230904,113300,9636049460,14700,14680,14700,14660,1264
|
|
20230904,113200,9617492990,14680,14670,14680,14670,252
|
|
20230904,113100,9613794230,14680,14690,14690,14670,769
|
|
20230904,113000,9602505750,14690,14670,14700,14660,600
|
|
20230904,112900,9593695050,14670,14660,14670,14660,1028
|
|
20230904,112800,9578618570,14670,14670,14670,14670,133
|
|
20230904,112700,9576667460,14680,14670,14680,14660,381
|
|
20230904,112600,9571079950,14660,14650,14680,14650,1471
|
|
20230904,112500,9549498690,14670,14650,14670,14650,276
|
|
20230904,112400,9545452780,14660,14660,14670,14650,600
|
|
20230904,112300,9536657870,14660,14650,14660,14640,332
|
|
20230904,112200,9531793910,14660,14640,14660,14630,2191
|
|
20230904,112100,9499717090,14630,14620,14630,14610,453
|
|
20230904,112000,9493090310,14620,14630,14640,14620,698
|
|
20230904,111900,9482879050,14630,14630,14630,14610,641
|
|
20230904,111800,9473508100,14620,14640,14640,14610,816
|
|
20230904,111700,9461574400,14640,14620,14640,14620,858
|
|
20230904,111600,9449024970,14620,14610,14640,14600,688
|
|
20230904,111500,9438967080,14610,14600,14630,14590,2644
|
|
20230904,111400,9400343670,14590,14580,14600,14570,5215
|
|
20230904,111300,9324308870,14580,14600,14600,14580,1983
|
|
20230904,111200,9295378760,14600,14610,14610,14590,2007
|
|
20230904,111100,9266076550,14610,14610,14610,14600,531
|
|
20230904,111000,9258322920,14610,14600,14610,14600,786
|
|
20230904,110900,9246846440,14620,14620,14620,14600,579
|
|
20230904,110800,9238389660,14620,14620,14630,14610,577
|
|
20230904,110700,9229955910,14620,14600,14620,14590,12216
|
|
20230904,110600,9051602060,14600,14640,14650,14600,3769
|
|
20230904,110500,8996512540,14650,14650,14650,14640,156
|
|
20230904,110400,8994227910,14650,14650,14660,14640,2603
|
|
20230904,110300,8956096570,14660,14670,14680,14650,372
|
|
20230904,110200,8950641130,14670,14660,14670,14650,643
|
|
20230904,110100,8941215280,14670,14680,14690,14660,1537
|
|
20230904,110000,8918662720,14690,14690,14690,14670,415
|
|
20230904,105900,8912570910,14690,14640,14690,14640,3988
|
|
20230904,105800,8854144120,14630,14640,14640,14620,617
|
|
20230904,105700,8845121140,14640,14640,14640,14610,1100
|
|
20230904,105600,8829032360,14640,14640,14640,14620,1585
|
|
20230904,105500,8805845240,14640,14640,14640,14630,792
|
|
20230904,105400,8794252570,14630,14640,14640,14620,754
|
|
20230904,105300,8783216340,14640,14640,14640,14600,2797
|
|
20230904,105200,8742320100,14630,14600,14640,14600,2502
|
|
20230904,105100,8705738340,14600,14640,14640,14600,1209
|
|
20230904,105000,8688074480,14590,14610,14650,14580,11535
|
|
20230904,104900,8519760500,14620,14630,14630,14600,16310
|
|
20230904,104800,8281567780,14620,14660,14670,14620,6774
|
|
20230904,104700,8182362800,14650,14670,14670,14650,3685
|
|
20230904,104600,8128342950,14670,14670,14680,14650,5021
|
|
20230904,104500,8054715570,14680,14700,14710,14670,3283
|
|
20230904,104400,8006514910,14710,14720,14730,14700,602
|
|
20230904,104300,7997660520,14730,14700,14740,14660,4863
|
|
20230904,104200,7926210210,14710,14740,14740,14700,3113
|
|
20230904,104100,7880399650,14740,14750,14790,14730,1128
|
|
20230904,104000,7863761910,14740,14720,14740,14720,1025
|
|
20230904,103900,7848665090,14730,14740,14750,14700,4168
|
|
20230904,103800,7787362810,14730,14750,14760,14730,1146
|
|
20230904,103700,7770463010,14750,14760,14770,14750,952
|
|
20230904,103600,7756419240,14760,14790,14790,14760,483
|
|
20230904,103500,7749286390,14800,14780,14800,14780,739
|
|
20230904,103400,7738353940,14760,14750,14790,14750,165
|
|
20230904,103300,7735917950,14740,14790,14800,14740,2612
|
|
20230904,103200,7697343130,14790,14790,14800,14790,133
|
|
20230904,103100,7695375490,14800,14790,14810,14790,863
|
|
20230904,103000,7682600370,14800,14840,14850,14800,2533
|
|
20230904,102900,7645102190,14850,14820,14850,14810,1315
|
|
20230904,102800,7625600200,14810,14830,14850,14810,2230
|
|
20230904,102700,7592524640,14830,14820,14850,14820,2142
|
|
20230904,102600,7560772440,14780,14820,14820,14770,5321
|
|
20230904,102500,7482048450,14780,14850,14860,14780,2779
|
|
20230904,102400,7440880700,14840,14770,14840,14770,4425
|
|
20230904,102300,7375415950,14770,14780,14780,14740,773
|
|
20230904,102200,7364008790,14780,14790,14810,14770,2180
|
|
20230904,102100,7331784240,14800,14830,14830,14790,1716
|
|
20230904,102000,7306375260,14830,14830,14830,14820,405
|
|
20230904,101900,7300372120,14830,14850,14850,14820,1246
|
|
20230904,101800,7281885850,14850,14840,14860,14810,783
|
|
20230904,101700,7270275430,14840,14840,14860,14820,428
|
|
20230904,101600,7263929070,14860,14850,14880,14840,1875
|
|
20230904,101500,7236087410,14840,14870,14910,14840,2808
|
|
20230904,101400,7194319350,14840,14820,14880,14810,4836
|
|
20230904,101300,7122528370,14820,14710,14820,14710,7770
|
|
20230904,101200,7007839520,14700,14700,14740,14690,4102
|
|
20230904,101100,6947548720,14750,14760,14760,14690,2752
|
|
20230904,101000,6907023250,14770,14680,14780,14680,4480
|
|
20230904,100900,6841159680,14700,14680,14700,14640,13587
|
|
20230904,100800,6641917900,14680,14760,14770,14680,14405
|
|
20230904,100700,6430039980,14760,14750,14770,14730,4484
|
|
20230904,100600,6363961970,14750,14780,14780,14750,815
|
|
20230904,100500,6351934840,14780,14790,14790,14780,770
|
|
20230904,100400,6340552600,14780,14740,14790,14740,1132
|
|
20230904,100300,6323834080,14750,14770,14800,14730,3048
|
|
20230904,100200,6278828140,14740,14750,14780,14730,1614
|
|
20230904,100100,6255036950,14730,14750,14790,14730,2902
|
|
20230904,100000,6212210970,14770,14730,14790,14720,2988
|
|
20230904,095900,6168156860,14730,14750,14780,14700,14356
|
|
20230904,095800,5956688440,14740,14760,14760,14720,11060
|
|
20230904,095700,5793704310,14750,14770,14780,14750,10963
|
|
20230904,095600,5631891580,14770,14790,14790,14770,3143
|
|
20230904,095500,5585456700,14790,14780,14800,14780,5277
|
|
20230904,095400,5507424710,14790,14810,14820,14790,6694
|
|
20230904,095300,5408339610,14810,14820,14820,14800,1916
|
|
20230904,095200,5379966890,14820,14840,14840,14820,189
|
|
20230904,095100,5377165220,14840,14830,14840,14800,1573
|
|
20230904,095000,5353859780,14810,14790,14850,14790,5582
|
|
20230904,094900,5271152170,14790,14830,14830,14760,25588
|
|
20230904,094800,4893231580,14810,14760,14840,14760,15179
|
|
20230904,094700,4668913450,14760,14800,14800,14760,7537
|
|
20230904,094600,4557552210,14800,14820,14830,14770,16600
|
|
20230904,094500,4312036620,14820,14840,14850,14820,2275
|
|
20230904,094400,4278308440,14820,14870,14870,14820,5018
|
|
20230904,094300,4203811840,14870,14890,14900,14870,1249
|
|
20230904,094200,4185234210,14890,14870,14890,14870,997
|
|
20230904,094100,4170397990,14880,14910,14910,14880,1169
|
|
20230904,094000,4152988190,14910,14870,14910,14870,1027
|
|
20230904,093900,4137690950,14900,14890,14900,14860,922
|
|
20230904,093800,4123969540,14890,14890,14910,14870,4325
|
|
20230904,093700,4059623340,14890,14890,14890,14860,1841
|
|
20230904,093600,4032249370,14890,14900,14900,14860,2994
|
|
20230904,093500,3987680200,14920,14860,14920,14810,5212
|
|
20230904,093400,3910301780,14840,14830,14870,14810,12660
|
|
20230904,093300,3722544330,14830,14890,14890,14830,12335
|
|
20230904,093200,3539330770,14880,14960,14960,14870,18499
|
|
20230904,093100,3263598900,14950,14980,14980,14950,3183
|
|
20230904,093000,3215976540,14980,14980,14990,14970,896
|
|
20230904,092900,3202551960,14990,15010,15010,14990,2924
|
|
20230904,092800,3158700630,15010,15010,15010,15000,1202
|
|
20230904,092700,3140660510,15010,15020,15020,15000,2930
|
|
20230904,092600,3096692910,15020,15020,15020,15010,903
|
|
20230904,092500,3083132540,15020,14980,15050,14980,2415
|
|
20230904,092400,3046858440,14970,14970,14970,14950,3308
|
|
20230904,092300,2997368490,14970,14970,14980,14950,2585
|
|
20230904,092200,2958681750,15000,14970,15000,14950,1707
|
|
20230904,092100,2933129650,15010,14980,15020,14950,4784
|
|
20230904,092000,2861487110,14980,14950,15000,14930,6423
|
|
20230904,091900,2765314190,14950,14960,14980,14940,2720
|
|
20230904,091800,2724637100,14960,14940,14980,14940,2190
|
|
20230904,091700,2691850400,14970,14960,14980,14910,6887
|
|
20230904,091600,2588978750,14960,14980,15000,14920,6399
|
|
20230904,091500,2493277780,14980,15050,15050,14970,9772
|
|
20230904,091400,2346482010,15080,15090,15100,15030,6609
|
|
20230904,091300,2246882760,15090,15090,15110,15080,5787
|
|
20230904,091200,2159510380,15080,15070,15130,15070,7035
|
|
20230904,091100,2053382950,15070,15000,15070,14990,5361
|
|
20230904,091000,1972773570,15010,15020,15040,15000,2884
|
|
20230904,090900,1929475300,15040,15060,15060,15010,5219
|
|
20230904,090800,1851006770,15060,15100,15100,15050,12367
|
|
20230904,090700,1664378330,15090,15070,15100,15010,6508
|
|
20230904,090600,1566342090,15070,15100,15110,15070,3239
|
|
20230904,090500,1517426030,15100,15050,15110,15020,9790
|
|
20230904,090400,1369829490,15050,14990,15060,14950,8377
|
|
20230904,090300,1244137990,14990,15080,15110,14960,18188
|
|
20230904,090200,970462890,15070,15040,15090,15010,7974
|
|
20230904,090100,850447470,15040,15100,15100,14920,10154
|
|
20230904,090000,697980360,15020,14890,15130,14870,46803
|