669 lines
36 KiB
CSV
669 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,200600,18355351300,14110,14110,14110,14110,13674
|
|
20230907,200500,18355351300,14110,14110,14110,14110,0
|
|
20230907,200400,18355351300,14110,14110,14110,14110,0
|
|
20230907,200300,18355351300,14110,14110,14110,14110,0
|
|
20230907,200200,18355351300,14110,14110,14110,14110,0
|
|
20230907,200100,18355351300,14110,14110,14110,14110,0
|
|
20230907,200000,18355351300,14110,14110,14110,14110,0
|
|
20230907,195900,18355351300,14110,14110,14110,14110,0
|
|
20230907,195800,18355351300,14110,14110,14110,14110,0
|
|
20230907,195700,18355351300,14110,14110,14110,14110,0
|
|
20230907,195600,18355351300,14110,14110,14110,14110,0
|
|
20230907,195500,18355351300,14110,14110,14110,14110,0
|
|
20230907,195400,18355351300,14110,14110,14110,14110,0
|
|
20230907,195300,18355351300,14110,14110,14110,14110,0
|
|
20230907,195200,18355351300,14110,14110,14110,14110,0
|
|
20230907,195100,18355351300,14110,14110,14110,14110,0
|
|
20230907,195000,18355351300,14110,14110,14110,14110,0
|
|
20230907,194900,18355351300,14110,14110,14110,14110,0
|
|
20230907,194800,18355351300,14110,14110,14110,14110,0
|
|
20230907,194700,18355351300,14110,14110,14110,14110,0
|
|
20230907,194600,18355351300,14110,14110,14110,14110,0
|
|
20230907,194500,18355351300,14110,14110,14110,14110,0
|
|
20230907,194400,18355351300,14110,14110,14110,14110,0
|
|
20230907,194300,18355351300,14110,14110,14110,14110,0
|
|
20230907,194200,18355351300,14110,14110,14110,14110,0
|
|
20230907,194100,18355351300,14110,14110,14110,14110,0
|
|
20230907,194000,18355351300,14110,14110,14110,14110,0
|
|
20230907,193900,18355351300,14110,14110,14110,14110,0
|
|
20230907,193800,18355351300,14110,14110,14110,14110,0
|
|
20230907,193700,18355351300,14110,14110,14110,14110,0
|
|
20230907,193600,18355351300,14110,14110,14110,14110,13674
|
|
20230907,193500,18355351300,14110,14110,14110,14110,0
|
|
20230907,193400,18355351300,14110,14110,14110,14110,0
|
|
20230907,193300,18355351300,14110,14110,14110,14110,0
|
|
20230907,193200,18355351300,14110,14110,14110,14110,0
|
|
20230907,193100,18355351300,14110,14110,14110,14110,0
|
|
20230907,193000,18355351300,14110,14110,14110,14110,0
|
|
20230907,192900,18355351300,14110,14110,14110,14110,0
|
|
20230907,192800,18355351300,14110,14110,14110,14110,0
|
|
20230907,192700,18355351300,14110,14110,14110,14110,0
|
|
20230907,192600,18355351300,14110,14110,14110,14110,0
|
|
20230907,192500,18355351300,14110,14110,14110,14110,0
|
|
20230907,192400,18355351300,14110,14110,14110,14110,0
|
|
20230907,192300,18355351300,14110,14110,14110,14110,0
|
|
20230907,192200,18355351300,14110,14110,14110,14110,0
|
|
20230907,192100,18355351300,14110,14110,14110,14110,0
|
|
20230907,192000,18355351300,14110,14110,14110,14110,0
|
|
20230907,191900,18355351300,14110,14110,14110,14110,0
|
|
20230907,191800,18355351300,14110,14110,14110,14110,0
|
|
20230907,191700,18355351300,14110,14110,14110,14110,0
|
|
20230907,191600,18355351300,14110,14110,14110,14110,0
|
|
20230907,191500,18355351300,14110,14110,14110,14110,0
|
|
20230907,191400,18355351300,14110,14110,14110,14110,0
|
|
20230907,191300,18355351300,14110,14110,14110,14110,0
|
|
20230907,191200,18355351300,14110,14110,14110,14110,0
|
|
20230907,191100,18355351300,14110,14110,14110,14110,0
|
|
20230907,191000,18355351300,14110,14110,14110,14110,0
|
|
20230907,190900,18355351300,14110,14110,14110,14110,0
|
|
20230907,190800,18355351300,14110,14110,14110,14110,0
|
|
20230907,190700,18355351300,14110,14110,14110,14110,0
|
|
20230907,190600,18355351300,14110,14110,14110,14110,13674
|
|
20230907,190500,18355351300,14110,14110,14110,14110,0
|
|
20230907,190400,18355351300,14110,14110,14110,14110,0
|
|
20230907,190300,18355351300,14110,14110,14110,14110,0
|
|
20230907,190200,18355351300,14110,14110,14110,14110,0
|
|
20230907,190100,18355351300,14110,14110,14110,14110,0
|
|
20230907,190000,18355351300,14110,14110,14110,14110,0
|
|
20230907,185900,18355351300,14110,14110,14110,14110,0
|
|
20230907,185800,18355351300,14110,14110,14110,14110,0
|
|
20230907,185700,18355351300,14110,14110,14110,14110,0
|
|
20230907,185600,18355351300,14110,14110,14110,14110,0
|
|
20230907,185500,18355351300,14110,14110,14110,14110,0
|
|
20230907,185400,18355351300,14110,14110,14110,14110,0
|
|
20230907,185300,18355351300,14110,14110,14110,14110,0
|
|
20230907,185200,18355351300,14110,14110,14110,14110,0
|
|
20230907,185100,18355351300,14110,14110,14110,14110,0
|
|
20230907,185000,18355351300,14110,14110,14110,14110,0
|
|
20230907,184900,18355351300,14110,14110,14110,14110,0
|
|
20230907,184800,18355351300,14110,14110,14110,14110,0
|
|
20230907,184700,18355351300,14110,14110,14110,14110,0
|
|
20230907,184600,18355351300,14110,14110,14110,14110,0
|
|
20230907,184500,18355351300,14110,14110,14110,14110,0
|
|
20230907,184400,18355351300,14110,14110,14110,14110,0
|
|
20230907,184300,18355351300,14110,14110,14110,14110,0
|
|
20230907,184200,18355351300,14110,14110,14110,14110,0
|
|
20230907,184100,18355351300,14110,14110,14110,14110,0
|
|
20230907,184000,18355351300,14110,14110,14110,14110,0
|
|
20230907,183900,18355351300,14110,14110,14110,14110,0
|
|
20230907,183800,18355351300,14110,14110,14110,14110,0
|
|
20230907,183700,18355351300,14110,14110,14110,14110,0
|
|
20230907,183600,18355351300,14110,14110,14110,14110,13674
|
|
20230907,183500,18355351300,14110,14110,14110,14110,0
|
|
20230907,183400,18355351300,14110,14110,14110,14110,0
|
|
20230907,183300,18355351300,14110,14110,14110,14110,0
|
|
20230907,183200,18355351300,14110,14110,14110,14110,0
|
|
20230907,183100,18355351300,14110,14110,14110,14110,0
|
|
20230907,183000,18355351300,14110,14110,14110,14110,0
|
|
20230907,182900,18355351300,14110,14110,14110,14110,0
|
|
20230907,182800,18355351300,14110,14110,14110,14110,0
|
|
20230907,182700,18355351300,14110,14110,14110,14110,0
|
|
20230907,182600,18355351300,14110,14110,14110,14110,0
|
|
20230907,182500,18355351300,14110,14110,14110,14110,0
|
|
20230907,182400,18355351300,14110,14110,14110,14110,0
|
|
20230907,182300,18355351300,14110,14110,14110,14110,0
|
|
20230907,182200,18355351300,14110,14110,14110,14110,0
|
|
20230907,182100,18355351300,14110,14110,14110,14110,0
|
|
20230907,182000,18355351300,14110,14110,14110,14110,0
|
|
20230907,181900,18355351300,14110,14110,14110,14110,0
|
|
20230907,181800,18355351300,14110,14110,14110,14110,0
|
|
20230907,181700,18355351300,14110,14110,14110,14110,0
|
|
20230907,181600,18355351300,14110,14110,14110,14110,0
|
|
20230907,181500,18355351300,14110,14110,14110,14110,0
|
|
20230907,181400,18355351300,14110,14110,14110,14110,0
|
|
20230907,181300,18355351300,14110,14110,14110,14110,0
|
|
20230907,181200,18355351300,14110,14110,14110,14110,0
|
|
20230907,181100,18355351300,14110,14110,14110,14110,0
|
|
20230907,181000,18355351300,14110,14110,14110,14110,0
|
|
20230907,180900,18355351300,14110,14110,14110,14110,0
|
|
20230907,180800,18355351300,14110,14110,14110,14110,0
|
|
20230907,180700,18355351300,14110,14110,14110,14110,0
|
|
20230907,180600,18355351300,14110,14110,14110,14110,13674
|
|
20230907,180500,18355351300,14110,14110,14110,14110,0
|
|
20230907,180400,18355351300,14110,14110,14110,14110,0
|
|
20230907,180300,18355351300,14110,14110,14110,14110,0
|
|
20230907,180200,18355351300,14110,14110,14110,14110,0
|
|
20230907,180100,18355351300,14110,14110,14110,14110,0
|
|
20230907,180000,18355351300,14110,14110,14110,14110,0
|
|
20230907,175900,18355351300,14110,14110,14110,14110,0
|
|
20230907,175800,18355351300,14110,14110,14110,14110,0
|
|
20230907,175700,18355351300,14110,14110,14110,14110,0
|
|
20230907,175600,18355351300,14110,14110,14110,14110,0
|
|
20230907,175500,18355351300,14110,14110,14110,14110,0
|
|
20230907,175400,18355351300,14110,14110,14110,14110,0
|
|
20230907,175300,18355351300,14110,14110,14110,14110,0
|
|
20230907,175200,18355351300,14110,14110,14110,14110,0
|
|
20230907,175100,18355351300,14110,14110,14110,14110,0
|
|
20230907,175000,18355351300,14110,14110,14110,14110,0
|
|
20230907,174900,18355351300,14110,14110,14110,14110,0
|
|
20230907,174800,18355351300,14110,14110,14110,14110,0
|
|
20230907,174700,18355351300,14110,14110,14110,14110,0
|
|
20230907,174600,18355351300,14110,14110,14110,14110,0
|
|
20230907,174500,18355351300,14110,14110,14110,14110,0
|
|
20230907,174400,18355351300,14110,14110,14110,14110,0
|
|
20230907,174300,18355351300,14110,14110,14110,14110,0
|
|
20230907,174200,18355351300,14110,14110,14110,14110,0
|
|
20230907,174100,18355351300,14110,14110,14110,14110,0
|
|
20230907,174000,18355351300,14110,14110,14110,14110,0
|
|
20230907,173900,18355351300,14110,14110,14110,14110,0
|
|
20230907,173800,18355351300,14110,14110,14110,14110,0
|
|
20230907,173700,18355351300,14110,14110,14110,14110,0
|
|
20230907,173600,18355351300,14110,14110,14110,14110,13674
|
|
20230907,173500,18355351300,14110,14110,14110,14110,0
|
|
20230907,173400,18355351300,14110,14110,14110,14110,0
|
|
20230907,173300,18355351300,14110,14110,14110,14110,0
|
|
20230907,173200,18355351300,14110,14110,14110,14110,0
|
|
20230907,173100,18355351300,14110,14110,14110,14110,0
|
|
20230907,173000,18355351300,14110,14110,14110,14110,0
|
|
20230907,172900,18355351300,14110,14110,14110,14110,0
|
|
20230907,172800,18355351300,14110,14110,14110,14110,0
|
|
20230907,172700,18355351300,14110,14110,14110,14110,0
|
|
20230907,172600,18355351300,14110,14110,14110,14110,0
|
|
20230907,172500,18355351300,14110,14110,14110,14110,0
|
|
20230907,172400,18355351300,14110,14110,14110,14110,0
|
|
20230907,172300,18355351300,14110,14110,14110,14110,0
|
|
20230907,172200,18355351300,14110,14110,14110,14110,0
|
|
20230907,172100,18355351300,14110,14110,14110,14110,0
|
|
20230907,172000,18355351300,14110,14110,14110,14110,0
|
|
20230907,171900,18355351300,14110,14110,14110,14110,0
|
|
20230907,171800,18355351300,14110,14110,14110,14110,0
|
|
20230907,171700,18355351300,14110,14110,14110,14110,0
|
|
20230907,171600,18355351300,14110,14110,14110,14110,0
|
|
20230907,171500,18355351300,14110,14110,14110,14110,0
|
|
20230907,171400,18355351300,14110,14110,14110,14110,0
|
|
20230907,171300,18355351300,14110,14110,14110,14110,0
|
|
20230907,171200,18355351300,14110,14110,14110,14110,0
|
|
20230907,171100,18355351300,14110,14110,14110,14110,0
|
|
20230907,171000,18355351300,14110,14110,14110,14110,0
|
|
20230907,170900,18355351300,14110,14110,14110,14110,0
|
|
20230907,170800,18355351300,14110,14110,14110,14110,0
|
|
20230907,170700,18355351300,14110,14110,14110,14110,0
|
|
20230907,170600,18355351300,14110,14110,14110,14110,13674
|
|
20230907,170500,18355351300,14110,14110,14110,14110,0
|
|
20230907,170400,18355351300,14110,14110,14110,14110,0
|
|
20230907,170300,18355351300,14110,14110,14110,14110,0
|
|
20230907,170200,18355351300,14110,14110,14110,14110,0
|
|
20230907,170100,18355351300,14110,14110,14110,14110,0
|
|
20230907,170000,18355351300,14110,14110,14110,14110,0
|
|
20230907,165900,18355351300,14110,14110,14110,14110,0
|
|
20230907,165800,18355351300,14110,14110,14110,14110,0
|
|
20230907,165700,18355351300,14110,14110,14110,14110,0
|
|
20230907,165600,18355351300,14110,14110,14110,14110,0
|
|
20230907,165500,18355351300,14110,14110,14110,14110,0
|
|
20230907,165400,18355351300,14110,14110,14110,14110,0
|
|
20230907,165300,18355351300,14110,14110,14110,14110,0
|
|
20230907,165200,18355351300,14110,14110,14110,14110,0
|
|
20230907,165100,18355351300,14110,14110,14110,14110,0
|
|
20230907,165000,18355351300,14110,14110,14110,14110,0
|
|
20230907,164900,18355351300,14110,14110,14110,14110,0
|
|
20230907,164800,18355351300,14110,14110,14110,14110,0
|
|
20230907,164700,18355351300,14110,14110,14110,14110,0
|
|
20230907,164600,18355351300,14110,14110,14110,14110,0
|
|
20230907,164500,18355351300,14110,14110,14110,14110,0
|
|
20230907,164400,18355351300,14110,14110,14110,14110,0
|
|
20230907,164300,18355351300,14110,14110,14110,14110,0
|
|
20230907,164200,18355351300,14110,14110,14110,14110,0
|
|
20230907,164100,18355351300,14110,14110,14110,14110,0
|
|
20230907,164000,18355351300,14110,14110,14110,14110,0
|
|
20230907,163900,18355351300,14110,14110,14110,14110,0
|
|
20230907,163800,18355351300,14110,14110,14110,14110,0
|
|
20230907,163700,18355351300,14110,14110,14110,14110,0
|
|
20230907,163600,18355351300,14110,14110,14110,14110,13674
|
|
20230907,163500,18355351300,14110,14110,14110,14110,0
|
|
20230907,163400,18355351300,14110,14110,14110,14110,0
|
|
20230907,163300,18355351300,14110,14110,14110,14110,0
|
|
20230907,163200,18355351300,14110,14110,14110,14110,0
|
|
20230907,163100,18355351300,14110,14110,14110,14110,0
|
|
20230907,163000,18355351300,14110,14110,14110,14110,0
|
|
20230907,162900,18355351300,14110,14110,14110,14110,0
|
|
20230907,162800,18355351300,14110,14110,14110,14110,0
|
|
20230907,162700,18355351300,14110,14110,14110,14110,0
|
|
20230907,162600,18355351300,14110,14110,14110,14110,0
|
|
20230907,162500,18355351300,14110,14110,14110,14110,0
|
|
20230907,162400,18355351300,14110,14110,14110,14110,0
|
|
20230907,162300,18355351300,14110,14110,14110,14110,0
|
|
20230907,162200,18355351300,14110,14110,14110,14110,0
|
|
20230907,162100,18355351300,14110,14110,14110,14110,0
|
|
20230907,162000,18355351300,14110,14110,14110,14110,0
|
|
20230907,161900,18355351300,14110,14110,14110,14110,0
|
|
20230907,161800,18355351300,14110,14110,14110,14110,0
|
|
20230907,161700,18355351300,14110,14110,14110,14110,0
|
|
20230907,161600,18355351300,14110,14110,14110,14110,0
|
|
20230907,161500,18355351300,14110,14110,14110,14110,0
|
|
20230907,161400,18355351300,14110,14110,14110,14110,0
|
|
20230907,161300,18355351300,14110,14110,14110,14110,0
|
|
20230907,161200,18355351300,14110,14110,14110,14110,0
|
|
20230907,161100,18355351300,14110,14110,14110,14110,0
|
|
20230907,161000,18355351300,14110,14110,14110,14110,0
|
|
20230907,160900,18355351300,14110,14110,14110,14110,0
|
|
20230907,160800,18355351300,14110,14110,14110,14110,0
|
|
20230907,160700,18355351300,14110,14110,14110,14110,0
|
|
20230907,160600,18355351300,14110,14110,14110,14110,13674
|
|
20230907,160500,18355351300,14110,14110,14110,14110,0
|
|
20230907,160400,18355351300,14110,14110,14110,14110,0
|
|
20230907,160300,18355351300,14110,14110,14110,14110,0
|
|
20230907,160200,18355351300,14110,14110,14110,14110,0
|
|
20230907,160100,18355351300,14110,14110,14110,14110,0
|
|
20230907,160000,18355351300,14110,14110,14110,14110,0
|
|
20230907,155900,18355351300,14110,14110,14110,14110,0
|
|
20230907,155800,18355351300,14110,14110,14110,14110,0
|
|
20230907,155700,18355351300,14110,14110,14110,14110,0
|
|
20230907,155600,18355351300,14110,14110,14110,14110,0
|
|
20230907,155500,18355351300,14110,14110,14110,14110,0
|
|
20230907,155400,18355351300,14110,14110,14110,14110,0
|
|
20230907,155300,18355351300,14110,14110,14110,14110,0
|
|
20230907,155200,18355351300,14110,14110,14110,14110,0
|
|
20230907,155100,18355351300,14110,14110,14110,14110,0
|
|
20230907,155000,18355351300,14110,14110,14110,14110,0
|
|
20230907,154900,18355351300,14110,14110,14110,14110,0
|
|
20230907,154800,18355351300,14110,14110,14110,14110,0
|
|
20230907,154700,18355351300,14110,14110,14110,14110,0
|
|
20230907,154600,18355351300,14110,14110,14110,14110,0
|
|
20230907,154500,18355351300,14110,14110,14110,14110,0
|
|
20230907,154400,18355351300,14110,14110,14110,14110,0
|
|
20230907,154300,18355351300,14110,14110,14110,14110,0
|
|
20230907,154200,18355351300,14110,14110,14110,14110,0
|
|
20230907,154100,18355351300,14110,14110,14110,14110,0
|
|
20230907,154000,18355351300,14110,14110,14110,14110,0
|
|
20230907,153900,18355351300,14110,14110,14110,14110,0
|
|
20230907,153800,18355351300,14110,14110,14110,14110,0
|
|
20230907,153700,18355351300,14110,14110,14110,14110,0
|
|
20230907,153600,18355351300,14110,14110,14110,14110,13674
|
|
20230907,153500,18355351300,14110,14110,14110,14110,0
|
|
20230907,153400,18355351300,14110,14110,14110,14110,0
|
|
20230907,153300,18355351300,14110,14110,14110,14110,0
|
|
20230907,153200,18355351300,14110,14110,14110,14110,0
|
|
20230907,153100,18355351300,14110,14110,14110,14110,0
|
|
20230907,153000,18355351300,14110,14110,14110,14110,13674
|
|
20230907,152900,18162411160,14120,14120,14120,14120,0
|
|
20230907,152800,18162411160,14120,14120,14120,14120,0
|
|
20230907,152700,18162411160,14120,14120,14120,14120,0
|
|
20230907,152600,18162411160,14120,14120,14120,14120,0
|
|
20230907,152500,18162411160,14120,14120,14120,14120,0
|
|
20230907,152400,18162411160,14120,14120,14120,14120,0
|
|
20230907,152300,18162411160,14120,14120,14120,14120,0
|
|
20230907,152200,18162411160,14120,14120,14120,14120,0
|
|
20230907,152100,18162411160,14120,14120,14120,14120,0
|
|
20230907,152000,18162411160,14120,14120,14120,14120,0
|
|
20230907,151900,18162411160,14120,14100,14130,14080,6719
|
|
20230907,151800,18067618770,14100,14020,14100,14020,11976
|
|
20230907,151700,17899248130,14020,14030,14040,13990,4014
|
|
20230907,151600,17843020310,14040,13990,14050,13990,4137
|
|
20230907,151500,17785020260,13990,13990,13990,13980,1694
|
|
20230907,151400,17761330650,13990,13980,13990,13980,2718
|
|
20230907,151300,17723332070,13980,13990,14010,13980,4468
|
|
20230907,151200,17660854200,14010,14030,14030,13980,9875
|
|
20230907,151100,17522669430,14020,14000,14030,13990,939
|
|
20230907,151000,17509513750,13990,14000,14000,13990,3080
|
|
20230907,150900,17466397750,14000,14030,14030,14000,1986
|
|
20230907,150800,17438572390,14040,14050,14060,14020,2689
|
|
20230907,150700,17400823360,14050,14050,14060,14040,1437
|
|
20230907,150600,17380633570,14050,14020,14050,14000,6733
|
|
20230907,150500,17286179330,14020,14000,14020,13980,17401
|
|
20230907,150400,17042824300,13990,13980,14000,13980,1049
|
|
20230907,150300,17028148620,14000,13990,14000,13980,2625
|
|
20230907,150200,16991435560,13980,14000,14010,13980,5722
|
|
20230907,150100,16911396140,14010,13990,14010,13990,3678
|
|
20230907,150000,16859921910,13990,13960,14010,13960,6171
|
|
20230907,145900,16773549380,13970,13960,13970,13960,490
|
|
20230907,145800,16766704090,13950,13970,14000,13950,1731
|
|
20230907,145700,16742528230,13970,14010,14010,13970,293
|
|
20230907,145600,16738432570,14010,13990,14010,13980,6431
|
|
20230907,145500,16648416780,13950,13970,13970,13950,4719
|
|
20230907,145400,16582549410,13990,14000,14000,13970,2629
|
|
20230907,145300,16545808080,14000,13990,14000,13980,1684
|
|
20230907,145200,16522250550,13980,14010,14010,13980,1938
|
|
20230907,145100,16495131720,14010,14000,14010,13990,1889
|
|
20230907,145000,16468685800,13990,13980,14000,13980,294
|
|
20230907,144900,16464573550,13990,14010,14010,13980,1144
|
|
20230907,144800,16448570340,14000,14010,14010,14000,151
|
|
20230907,144700,16446456260,14000,14010,14010,14000,136
|
|
20230907,144600,16444552200,14000,14000,14020,14000,1340
|
|
20230907,144500,16425788650,14000,14000,14000,13990,380
|
|
20230907,144400,16420468660,13990,14000,14010,13990,761
|
|
20230907,144300,16409817580,14000,14010,14020,14000,1037
|
|
20230907,144200,16395294840,14010,14010,14010,14000,837
|
|
20230907,144100,16383569490,14010,14000,14030,14000,387
|
|
20230907,144000,16378150570,14000,14030,14030,13990,1952
|
|
20230907,143900,16350814810,14030,14010,14030,14000,2522
|
|
20230907,143800,16315494320,14000,14020,14020,14000,2444
|
|
20230907,143700,16281264300,14020,14040,14040,14010,312
|
|
20230907,143600,16276888440,14050,14090,14090,14010,4882
|
|
20230907,143500,16208251760,14050,14050,14090,14050,1449
|
|
20230907,143400,16187870760,14050,14060,14060,14040,438
|
|
20230907,143300,16181717310,14040,14040,14060,14030,1055
|
|
20230907,143200,16166906220,14030,14030,14040,14030,299
|
|
20230907,143100,16162710400,14030,14030,14030,14010,363
|
|
20230907,143000,16157619750,14040,14030,14040,14000,3589
|
|
20230907,142900,16107347950,14000,14010,14040,14000,1019
|
|
20230907,142800,16093077300,14020,14030,14030,14000,819
|
|
20230907,142700,16081599800,14040,14020,14040,14020,3111
|
|
20230907,142600,16037968150,14020,14000,14030,13980,3421
|
|
20230907,142500,15990117910,14000,14000,14000,13990,1591
|
|
20230907,142400,15967854660,14030,14050,14050,13990,7641
|
|
20230907,142300,15860761770,14050,14070,14080,14050,1301
|
|
20230907,142200,15842459930,14080,14080,14100,14070,741
|
|
20230907,142100,15832027090,14080,14070,14080,14060,425
|
|
20230907,142000,15826047370,14060,14060,14080,14060,784
|
|
20230907,141900,15815010130,14060,14080,14080,14060,1204
|
|
20230907,141800,15798070570,14070,14080,14080,14070,1066
|
|
20230907,141700,15783067560,14070,14110,14110,14070,1606
|
|
20230907,141600,15760440020,14110,14100,14110,14100,272
|
|
20230907,141500,15756603130,14110,14120,14120,14100,1107
|
|
20230907,141400,15740990500,14110,14130,14140,14100,1626
|
|
20230907,141300,15718030680,14120,14080,14120,14080,1367
|
|
20230907,141200,15698759070,14070,14080,14090,14070,1434
|
|
20230907,141100,15678577130,14090,14090,14100,14080,1228
|
|
20230907,141000,15661272870,14100,14120,14150,14100,6919
|
|
20230907,140900,15563698420,14130,14180,14180,14120,5311
|
|
20230907,140800,15488630030,14190,14140,14210,14110,27709
|
|
20230907,140700,15095675680,14140,14080,14140,14080,3679
|
|
20230907,140600,15043780540,14090,14080,14090,14070,979
|
|
20230907,140500,15029997030,14090,14020,14090,14010,2143
|
|
20230907,140400,14999891420,14010,14020,14020,14000,2116
|
|
20230907,140300,14970264860,14020,14040,14050,14020,300
|
|
20230907,140200,14966055140,14040,14050,14050,14030,1426
|
|
20230907,140100,14946033910,14040,14050,14060,14040,531
|
|
20230907,140000,14938576520,14040,14020,14040,14020,1211
|
|
20230907,135900,14921577000,14020,14030,14040,14010,1142
|
|
20230907,135800,14905567570,14030,14050,14060,14010,989
|
|
20230907,135700,14891678190,14050,13980,14070,13960,8947
|
|
20230907,135600,14766311140,13980,13990,13990,13970,1455
|
|
20230907,135500,14745961290,13980,13980,13990,13980,3239
|
|
20230907,135400,14700648080,13980,13980,13990,13960,1854
|
|
20230907,135300,14674737450,13980,13980,13990,13970,1231
|
|
20230907,135200,14657527100,13980,13960,13980,13960,1272
|
|
20230907,135100,14639759890,13990,13990,13990,13960,1514
|
|
20230907,135000,14618607410,13980,14010,14010,13980,3439
|
|
20230907,134900,14570492100,13990,14010,14010,13990,177
|
|
20230907,134800,14568012470,14000,13990,14000,13980,1307
|
|
20230907,134700,14549715670,13990,13980,13990,13970,3146
|
|
20230907,134600,14505746260,13990,13980,13990,13980,288
|
|
20230907,134500,14501719810,13980,13970,13990,13970,838
|
|
20230907,134400,14490008870,13970,13970,13990,13970,84
|
|
20230907,134300,14488835370,13960,13980,13980,13960,844
|
|
20230907,134200,14477050040,13960,14000,14000,13960,4146
|
|
20230907,134100,14419097840,14000,14010,14010,14000,496
|
|
20230907,134000,14412149400,14010,13980,14020,13980,3067
|
|
20230907,133900,14369227260,13980,13950,13980,13950,2102
|
|
20230907,133800,14339882660,13960,13920,13960,13910,4125
|
|
20230907,133700,14282417060,13920,13930,13950,13910,4584
|
|
20230907,133600,14218588700,13930,13940,13940,13930,1008
|
|
20230907,133500,14204537720,13940,13970,13980,13940,2439
|
|
20230907,133400,14170516670,13970,13970,13980,13940,1019
|
|
20230907,133300,14156300160,13940,13950,13960,13920,2024
|
|
20230907,133200,14128094310,13950,13950,13960,13950,480
|
|
20230907,133100,14121396310,13960,13920,13960,13920,4609
|
|
20230907,133000,14057107940,13920,13920,13920,13910,1916
|
|
20230907,132900,14030448300,13910,13950,13960,13910,7512
|
|
20230907,132800,13925807700,13950,13970,13970,13950,1094
|
|
20230907,132700,13910541490,13960,13970,13980,13960,1143
|
|
20230907,132600,13894579160,13970,13970,13970,13950,3507
|
|
20230907,132500,13845590670,13970,13970,13980,13970,2852
|
|
20230907,132400,13805741920,13970,13940,13970,13930,4557
|
|
20230907,132300,13742200170,13930,13930,13960,13900,6404
|
|
20230907,132200,13653079420,13930,13940,13970,13920,12818
|
|
20230907,132100,13474441850,13950,13960,13970,13950,7901
|
|
20230907,132000,13364173260,13950,13980,13980,13950,9870
|
|
20230907,131900,13226395510,13980,13990,13990,13980,606
|
|
20230907,131800,13217917650,13990,14000,14020,13990,917
|
|
20230907,131700,13205078970,14000,14020,14020,14000,637
|
|
20230907,131600,13196160320,14000,14000,14010,13990,718
|
|
20230907,131500,13186108290,14000,13980,14000,13960,3487
|
|
20230907,131400,13137385020,13980,13980,14000,13980,1158
|
|
20230907,131300,13121192360,13970,14000,14000,13970,3808
|
|
20230907,131200,13067948340,14020,13990,14020,13990,803
|
|
20230907,131100,13056706900,13990,14000,14000,13990,1224
|
|
20230907,131000,13039579370,13990,13990,13990,13980,5898
|
|
20230907,130900,12957118410,13980,14000,14020,13980,6317
|
|
20230907,130800,12868736220,14000,14040,14040,14000,1690
|
|
20230907,130700,12845068550,14040,14020,14040,13990,1338
|
|
20230907,130600,12826328260,13980,14030,14040,13980,3125
|
|
20230907,130500,12782590740,14030,14030,14030,13990,638
|
|
20230907,130400,12773661430,13990,14030,14050,13990,6512
|
|
20230907,130300,12682395190,14030,14010,14030,14000,3699
|
|
20230907,130200,12630585880,14020,13990,14020,13950,11280
|
|
20230907,130100,12472947530,13990,13980,14000,13980,5048
|
|
20230907,130000,12402366010,13980,13990,14000,13980,2936
|
|
20230907,125900,12361296350,14030,14040,14040,13980,12086
|
|
20230907,125800,12192064540,14050,14030,14050,14020,604
|
|
20230907,125700,12183588650,14030,14070,14070,14030,3913
|
|
20230907,125600,12128653920,14070,14050,14070,14050,1519
|
|
20230907,125500,12107304260,14040,14040,14060,14030,1672
|
|
20230907,125400,12083816120,14040,14050,14050,14030,133
|
|
20230907,125300,12081949890,14030,14030,14050,14030,2282
|
|
20230907,125200,12049932400,14030,14070,14070,14020,1947
|
|
20230907,125100,12022615830,14070,13990,14070,13990,20233
|
|
20230907,125000,11739344220,14000,14060,14060,13990,15046
|
|
20230907,124900,11528660940,14040,14080,14090,13990,45460
|
|
20230907,124800,10890911470,14080,14100,14100,14070,13638
|
|
20230907,124700,10698770780,14100,14110,14110,14100,666
|
|
20230907,124600,10689378570,14110,14120,14120,14100,2916
|
|
20230907,124500,10648247730,14120,14130,14130,14120,1208
|
|
20230907,124400,10631189550,14120,14120,14130,14120,285
|
|
20230907,124300,10627164930,14120,14130,14130,14120,273
|
|
20230907,124200,10623307600,14130,14140,14150,14130,319
|
|
20230907,124100,10618796830,14140,14100,14140,14100,346
|
|
20230907,124000,10613912040,14100,14120,14130,14100,4271
|
|
20230907,123900,10553650270,14120,14150,14150,14120,468
|
|
20230907,123800,10547038340,14140,14160,14160,14140,3588
|
|
20230907,123700,10496278950,14160,14160,14160,14150,1311
|
|
20230907,123600,10477717430,14150,14160,14160,14150,36
|
|
20230907,123500,10477207790,14150,14150,14150,14140,309
|
|
20230907,123400,10472836150,14140,14150,14160,14140,1033
|
|
20230907,123300,10458220520,14150,14160,14160,14150,534
|
|
20230907,123200,10450664400,14160,14160,14160,14150,971
|
|
20230907,123100,10436915620,14160,14160,14160,14150,551
|
|
20230907,123000,10429114540,14150,14160,14160,14150,3
|
|
20230907,122900,10429072070,14150,14150,14150,14140,148
|
|
20230907,122800,10426978020,14150,14160,14160,14150,550
|
|
20230907,122700,10419190050,14130,14180,14180,14130,1092
|
|
20230907,122600,10403738210,14180,14170,14180,14160,341
|
|
20230907,122500,10398907300,14170,14160,14170,14150,680
|
|
20230907,122400,10389272690,14160,14100,14170,14100,23396
|
|
20230907,122300,10058895900,14100,14100,14100,14090,2215
|
|
20230907,122200,10027667190,14100,14100,14120,14080,10912
|
|
20230907,122100,9873860700,14100,14120,14120,14100,3950
|
|
20230907,122000,9818127830,14110,14120,14130,14110,1367
|
|
20230907,121900,9798820790,14120,14120,14130,14120,1263
|
|
20230907,121800,9780987150,14110,14120,14130,14110,1321
|
|
20230907,121700,9762336250,14120,14150,14150,14120,3914
|
|
20230907,121600,9707051230,14150,14120,14150,14120,1301
|
|
20230907,121500,9688667700,14130,14130,14140,14120,1153
|
|
20230907,121400,9672379550,14130,14120,14130,14120,136
|
|
20230907,121300,9670458070,14120,14130,14130,14120,1365
|
|
20230907,121200,9651184220,14130,14120,14130,14110,1278
|
|
20230907,121100,9633137780,14120,14100,14120,14100,1281
|
|
20230907,121000,9615059060,14100,14140,14140,14100,10168
|
|
20230907,120900,9471536180,14140,14150,14160,14140,1903
|
|
20230907,120800,9444605790,14150,14140,14160,14140,625
|
|
20230907,120700,9435760260,14140,14150,14150,14140,108
|
|
20230907,120600,9434232840,14150,14140,14150,14140,547
|
|
20230907,120500,9426494610,14140,14140,14150,14130,740
|
|
20230907,120400,9416032330,14130,14140,14140,14130,2263
|
|
20230907,120300,9384050820,14130,14140,14150,14130,692
|
|
20230907,120200,9374267500,14140,14140,14140,14140,9
|
|
20230907,120100,9374140240,14140,14130,14140,14130,26
|
|
20230907,120000,9373772750,14140,14130,14140,14130,217
|
|
20230907,115900,9370706500,14130,14170,14170,14130,202
|
|
20230907,115800,9367851740,14130,14150,14150,14130,2900
|
|
20230907,115700,9326855740,14150,14160,14170,14150,585
|
|
20230907,115600,9318575700,14160,14150,14160,14150,313
|
|
20230907,115500,9314144790,14150,14130,14150,14130,203
|
|
20230907,115400,9311275690,14130,14140,14140,14130,1480
|
|
20230907,115300,9290360010,14140,14150,14150,14140,1361
|
|
20230907,115200,9271111480,14140,14160,14160,14140,2215
|
|
20230907,115100,9239784980,14160,14150,14170,14150,453
|
|
20230907,115000,9233371140,14170,14170,14170,14140,388
|
|
20230907,114900,9227877410,14170,14170,14170,14150,600
|
|
20230907,114800,9219379710,14170,14150,14180,14140,670
|
|
20230907,114700,9209900870,14150,14150,14180,14150,4508
|
|
20230907,114600,9146109940,14160,14180,14190,14150,6852
|
|
20230907,114500,9049016010,14190,14180,14190,14180,219
|
|
20230907,114400,9045909110,14190,14170,14190,14170,274
|
|
20230907,114300,9042025070,14180,14170,14180,14160,1430
|
|
20230907,114200,9021760660,14170,14160,14170,14160,1754
|
|
20230907,114100,8996909310,14170,14160,14170,14160,996
|
|
20230907,114000,8982803970,14160,14160,14170,14160,2634
|
|
20230907,113900,8945482900,14170,14160,14170,14150,985
|
|
20230907,113800,8931539160,14160,14150,14160,14140,138
|
|
20230907,113700,8929585860,14150,14150,14150,14140,2707
|
|
20230907,113600,8891284040,14150,14150,14160,14150,954
|
|
20230907,113500,8877775640,14150,14150,14150,14140,1254
|
|
20230907,113400,8860031990,14150,14150,14150,14130,2368
|
|
20230907,113300,8826545830,14150,14140,14150,14140,164
|
|
20230907,113200,8824226830,14140,14140,14160,14140,1635
|
|
20230907,113100,8801106330,14140,14150,14160,14140,324
|
|
20230907,113000,8796523170,14140,14130,14160,14130,560
|
|
20230907,112900,8788606550,14160,14150,14170,14130,4085
|
|
20230907,112800,8730846800,14150,14150,14160,14150,634
|
|
20230907,112700,8721875690,14160,14140,14160,14140,157
|
|
20230907,112600,8719655130,14140,14140,14140,14140,1473
|
|
20230907,112500,8698826910,14140,14160,14170,14140,1815
|
|
20230907,112400,8673140620,14160,14170,14170,14150,1419
|
|
20230907,112300,8653046440,14150,14170,14170,14150,3109
|
|
20230907,112200,8609054070,14150,14180,14180,14150,2141
|
|
20230907,112100,8578736020,14180,14160,14180,14150,1638
|
|
20230907,112000,8555540790,14160,14200,14200,14150,6918
|
|
20230907,111900,8457513930,14190,14190,14200,14180,1168
|
|
20230907,111800,8440940140,14200,14210,14210,14190,1623
|
|
20230907,111700,8417892940,14210,14220,14220,14210,598
|
|
20230907,111600,8409394660,14220,14220,14220,14210,955
|
|
20230907,111500,8395821210,14240,14210,14240,14210,176
|
|
20230907,111400,8393315650,14200,14190,14260,14190,834
|
|
20230907,111300,8381471820,14190,14200,14200,14180,666
|
|
20230907,111200,8372020880,14200,14200,14260,14200,2258
|
|
20230907,111100,8339910540,14300,14220,14300,14180,6877
|
|
20230907,111000,8241763180,14230,14190,14250,14190,3698
|
|
20230907,110900,8189096880,14190,14180,14190,14180,959
|
|
20230907,110800,8175497000,14190,14190,14190,14160,2008
|
|
20230907,110700,8147051650,14190,14190,14210,14180,1340
|
|
20230907,110600,8128032940,14190,14200,14200,14190,1759
|
|
20230907,110500,8103059130,14200,14210,14220,14200,5479
|
|
20230907,110400,8025213750,14220,14240,14240,14220,2704
|
|
20230907,110300,7986737460,14240,14250,14250,14240,387
|
|
20230907,110200,7981224290,14250,14310,14310,14250,5103
|
|
20230907,110100,7908457260,14310,14300,14310,14300,4398
|
|
20230907,110000,7845557190,14300,14260,14300,14260,1419
|
|
20230907,105900,7825288140,14250,14270,14280,14250,3410
|
|
20230907,105800,7776648250,14260,14280,14290,14260,1440
|
|
20230907,105700,7756092710,14290,14290,14290,14280,988
|
|
20230907,105600,7741974290,14290,14290,14290,14270,1482
|
|
20230907,105500,7720803000,14300,14300,14300,14290,147
|
|
20230907,105400,7718702240,14290,14290,14290,14290,1029
|
|
20230907,105300,7703997830,14290,14290,14320,14290,1273
|
|
20230907,105200,7685797930,14290,14280,14300,14280,1929
|
|
20230907,105100,7658230600,14280,14250,14290,14240,1317
|
|
20230907,105000,7639466720,14240,14240,14250,14230,549
|
|
20230907,104900,7631649350,14230,14230,14240,14230,947
|
|
20230907,104800,7618167390,14230,14240,14280,14230,955
|
|
20230907,104700,7604568180,14240,14270,14280,14240,2577
|
|
20230907,104600,7567866450,14250,14270,14300,14250,2606
|
|
20230907,104500,7530694510,14270,14270,14300,14270,1131
|
|
20230907,104400,7514554380,14260,14260,14300,14260,1184
|
|
20230907,104300,7497666340,14250,14270,14280,14250,2529
|
|
20230907,104200,7461582330,14280,14280,14290,14280,1270
|
|
20230907,104100,7443441590,14290,14310,14310,14280,710
|
|
20230907,104000,7433300530,14310,14280,14310,14270,3094
|
|
20230907,103900,7389094620,14280,14280,14280,14280,9
|
|
20230907,103800,7388966100,14290,14300,14300,14280,1624
|
|
20230907,103700,7365747680,14300,14270,14300,14270,1597
|
|
20230907,103600,7342939860,14270,14270,14270,14260,732
|
|
20230907,103500,7332494580,14280,14220,14280,14220,3289
|
|
20230907,103400,7285625950,14220,14230,14230,14220,477
|
|
20230907,103300,7278842210,14220,14230,14230,14210,814
|
|
20230907,103200,7267265920,14230,14240,14240,14210,519
|
|
20230907,103100,7259881450,14190,14240,14240,14180,958
|
|
20230907,103000,7246266490,14240,14250,14250,14230,1308
|
|
20230907,102900,7227651730,14260,14240,14260,14230,1466
|
|
20230907,102800,7206771040,14230,14220,14270,14220,397
|
|
20230907,102700,7201122580,14270,14210,14270,14210,1532
|
|
20230907,102600,7179296450,14160,14190,14210,14140,4002
|
|
20230907,102500,7122591560,14190,14200,14200,14150,6480
|
|
20230907,102400,7030802240,14200,14220,14220,14200,1263
|
|
20230907,102300,7012852840,14220,14230,14230,14210,665
|
|
20230907,102200,7003396090,14230,14220,14260,14210,4355
|
|
20230907,102100,6941444790,14200,14210,14220,14180,9623
|
|
20230907,102000,6804796260,14220,14220,14220,14170,5027
|
|
20230907,101900,6733381880,14220,14170,14240,14150,6872
|
|
20230907,101800,6635982610,14170,14160,14200,14110,3740
|
|
20230907,101700,6583024980,14120,14150,14210,14100,14611
|
|
20230907,101600,6376560660,14130,14200,14200,14130,20575
|
|
20230907,101500,6085129520,14220,14220,14230,14200,9738
|
|
20230907,101400,5946778840,14230,14240,14250,14220,3274
|
|
20230907,101300,5900181160,14240,14250,14260,14240,1979
|
|
20230907,101200,5871994000,14250,14270,14270,14250,3634
|
|
20230907,101100,5820206980,14260,14290,14300,14250,6172
|
|
20230907,101000,5732174770,14290,14310,14310,14290,3746
|
|
20230907,100900,5678580080,14310,14340,14340,14310,1522
|
|
20230907,100800,5656771960,14330,14320,14350,14320,769
|
|
20230907,100700,5645752890,14320,14290,14320,14290,929
|
|
20230907,100600,5632468590,14290,14250,14300,14250,158
|
|
20230907,100500,5630213390,14250,14260,14300,14250,1157
|
|
20230907,100400,5613714650,14250,14270,14300,14250,3092
|
|
20230907,100300,5569589000,14250,14250,14250,14240,3223
|
|
20230907,100200,5523664140,14250,14260,14270,14230,4338
|
|
20230907,100100,5461854950,14270,14280,14280,14250,1078
|
|
20230907,100000,5446476050,14270,14290,14320,14270,6753
|
|
20230907,095900,5349969270,14290,14320,14320,14280,1895
|
|
20230907,095800,5322895610,14300,14270,14320,14270,1316
|
|
20230907,095700,5304105610,14260,14270,14300,14240,15990
|
|
20230907,095600,5076178710,14270,14320,14320,14270,4599
|
|
20230907,095500,5010486830,14320,14270,14320,14260,6481
|
|
20230907,095400,4917968770,14270,14330,14330,14270,3124
|
|
20230907,095300,4873329040,14320,14260,14330,14250,9755
|
|
20230907,095200,4734081380,14260,14310,14310,14260,1814
|
|
20230907,095100,4708182290,14310,14340,14350,14260,2214
|
|
20230907,095000,4676550040,14360,14280,14380,14270,6141
|
|
20230907,094900,4588722420,14280,14340,14340,14280,3750
|
|
20230907,094800,4535076600,14310,14330,14350,14270,6009
|
|
20230907,094700,4449042800,14330,14240,14340,14210,10798
|
|
20230907,094600,4294996510,14240,14410,14420,14210,29491
|
|
20230907,094500,3872188800,14400,14410,14430,14390,5420
|
|
20230907,094400,3794142080,14420,14440,14440,14400,7226
|
|
20230907,094300,3689942720,14440,14470,14470,14400,15328
|
|
20230907,094200,3468901820,14490,14500,14510,14460,4272
|
|
20230907,094100,3407074340,14480,14530,14530,14480,7357
|
|
20230907,094000,3300317930,14530,14530,14530,14510,1351
|
|
20230907,093900,3280701820,14530,14530,14530,14510,7063
|
|
20230907,093800,3178184120,14530,14580,14590,14530,4208
|
|
20230907,093700,3116923220,14590,14590,14600,14590,1126
|
|
20230907,093600,3100494850,14580,14640,14640,14570,2996
|
|
20230907,093500,3056782080,14610,14620,14640,14610,1524
|
|
20230907,093400,3034508120,14640,14610,14640,14610,1147
|
|
20230907,093300,3017726100,14610,14640,14640,14610,1413
|
|
20230907,093200,2997053460,14640,14640,14640,14580,840
|
|
20230907,093100,2984758720,14640,14590,14640,14560,4030
|
|
20230907,093000,2925942980,14540,14530,14580,14520,5060
|
|
20230907,092900,2852359650,14530,14540,14550,14530,3671
|
|
20230907,092800,2798975120,14540,14520,14550,14520,2842
|
|
20230907,092700,2757673040,14520,14510,14530,14500,9254
|
|
20230907,092600,2623377540,14500,14500,14530,14490,3376
|
|
20230907,092500,2574443300,14530,14500,14560,14470,16992
|
|
20230907,092400,2327908640,14470,14580,14590,14470,10219
|
|
20230907,092300,2179446690,14590,14610,14610,14590,672
|
|
20230907,092200,2169641730,14610,14620,14620,14590,2061
|
|
20230907,092100,2139553050,14610,14630,14640,14610,3006
|
|
20230907,092000,2095568930,14640,14640,14680,14620,2973
|
|
20230907,091900,2052067130,14620,14620,14680,14600,7256
|
|
20230907,091800,1945967560,14620,14640,14660,14580,7765
|
|
20230907,091700,1832486550,14640,14690,14690,14630,4537
|
|
20230907,091600,1765948550,14690,14710,14720,14670,5133
|
|
20230907,091500,1690529260,14710,14710,14730,14660,6274
|
|
20230907,091400,1598249000,14720,14660,14720,14660,3947
|
|
20230907,091300,1540257710,14660,14670,14680,14660,2909
|
|
20230907,091200,1497595780,14670,14720,14720,14670,2887
|
|
20230907,091100,1455177660,14700,14720,14730,14700,3451
|
|
20230907,091000,1404385750,14730,14690,14730,14660,6552
|
|
20230907,090900,1308127030,14690,14730,14750,14690,7521
|
|
20230907,090800,1197413490,14700,14620,14720,14620,7830
|
|
20230907,090700,1082600290,14620,14640,14650,14610,1908
|
|
20230907,090600,1054697040,14620,14590,14680,14530,12276
|
|
20230907,090500,875536270,14590,14670,14680,14530,7872
|
|
20230907,090400,760427730,14670,14690,14710,14610,3595
|
|
20230907,090300,707723630,14690,14700,14710,14630,8479
|
|
20230907,090200,583194100,14680,14570,14700,14520,4848
|
|
20230907,090100,512297370,14550,14400,14600,14400,7785
|
|
20230907,090000,399635840,14400,14470,14470,14400,27031
|