666 lines
36 KiB
CSV
666 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,200300,34291036500,14350,14350,14350,14350,21902
|
|
20230908,200200,34291036500,14350,14350,14350,14350,0
|
|
20230908,200100,34291036500,14350,14350,14350,14350,0
|
|
20230908,200000,34291036500,14350,14350,14350,14350,0
|
|
20230908,195900,34291036500,14350,14350,14350,14350,0
|
|
20230908,195800,34291036500,14350,14350,14350,14350,0
|
|
20230908,195700,34291036500,14350,14350,14350,14350,0
|
|
20230908,195600,34291036500,14350,14350,14350,14350,0
|
|
20230908,195500,34291036500,14350,14350,14350,14350,0
|
|
20230908,195400,34291036500,14350,14350,14350,14350,0
|
|
20230908,195300,34291036500,14350,14350,14350,14350,0
|
|
20230908,195200,34291036500,14350,14350,14350,14350,0
|
|
20230908,195100,34291036500,14350,14350,14350,14350,0
|
|
20230908,195000,34291036500,14350,14350,14350,14350,0
|
|
20230908,194900,34291036500,14350,14350,14350,14350,0
|
|
20230908,194800,34291036500,14350,14350,14350,14350,0
|
|
20230908,194700,34291036500,14350,14350,14350,14350,0
|
|
20230908,194600,34291036500,14350,14350,14350,14350,0
|
|
20230908,194500,34291036500,14350,14350,14350,14350,0
|
|
20230908,194400,34291036500,14350,14350,14350,14350,0
|
|
20230908,194300,34291036500,14350,14350,14350,14350,0
|
|
20230908,194200,34291036500,14350,14350,14350,14350,0
|
|
20230908,194100,34291036500,14350,14350,14350,14350,0
|
|
20230908,194000,34291036500,14350,14350,14350,14350,0
|
|
20230908,193900,34291036500,14350,14350,14350,14350,0
|
|
20230908,193800,34291036500,14350,14350,14350,14350,0
|
|
20230908,193700,34291036500,14350,14350,14350,14350,0
|
|
20230908,193600,34291036500,14350,14350,14350,14350,0
|
|
20230908,193500,34291036500,14350,14350,14350,14350,0
|
|
20230908,193400,34291036500,14350,14350,14350,14350,0
|
|
20230908,193300,34291036500,14350,14350,14350,14350,21902
|
|
20230908,193200,34291036500,14350,14350,14350,14350,0
|
|
20230908,193100,34291036500,14350,14350,14350,14350,0
|
|
20230908,193000,34291036500,14350,14350,14350,14350,0
|
|
20230908,192900,34291036500,14350,14350,14350,14350,0
|
|
20230908,192800,34291036500,14350,14350,14350,14350,0
|
|
20230908,192700,34291036500,14350,14350,14350,14350,0
|
|
20230908,192600,34291036500,14350,14350,14350,14350,0
|
|
20230908,192500,34291036500,14350,14350,14350,14350,0
|
|
20230908,192400,34291036500,14350,14350,14350,14350,0
|
|
20230908,192300,34291036500,14350,14350,14350,14350,0
|
|
20230908,192200,34291036500,14350,14350,14350,14350,0
|
|
20230908,192100,34291036500,14350,14350,14350,14350,0
|
|
20230908,192000,34291036500,14350,14350,14350,14350,0
|
|
20230908,191900,34291036500,14350,14350,14350,14350,0
|
|
20230908,191800,34291036500,14350,14350,14350,14350,0
|
|
20230908,191700,34291036500,14350,14350,14350,14350,0
|
|
20230908,191600,34291036500,14350,14350,14350,14350,0
|
|
20230908,191500,34291036500,14350,14350,14350,14350,0
|
|
20230908,191400,34291036500,14350,14350,14350,14350,0
|
|
20230908,191300,34291036500,14350,14350,14350,14350,0
|
|
20230908,191200,34291036500,14350,14350,14350,14350,0
|
|
20230908,191100,34291036500,14350,14350,14350,14350,0
|
|
20230908,191000,34291036500,14350,14350,14350,14350,0
|
|
20230908,190900,34291036500,14350,14350,14350,14350,0
|
|
20230908,190800,34291036500,14350,14350,14350,14350,0
|
|
20230908,190700,34291036500,14350,14350,14350,14350,0
|
|
20230908,190600,34291036500,14350,14350,14350,14350,0
|
|
20230908,190500,34291036500,14350,14350,14350,14350,0
|
|
20230908,190400,34291036500,14350,14350,14350,14350,0
|
|
20230908,190300,34291036500,14350,14350,14350,14350,21902
|
|
20230908,190200,34291036500,14350,14350,14350,14350,0
|
|
20230908,190100,34291036500,14350,14350,14350,14350,0
|
|
20230908,190000,34291036500,14350,14350,14350,14350,0
|
|
20230908,185900,34291036500,14350,14350,14350,14350,0
|
|
20230908,185800,34291036500,14350,14350,14350,14350,0
|
|
20230908,185700,34291036500,14350,14350,14350,14350,0
|
|
20230908,185600,34291036500,14350,14350,14350,14350,0
|
|
20230908,185500,34291036500,14350,14350,14350,14350,0
|
|
20230908,185400,34291036500,14350,14350,14350,14350,0
|
|
20230908,185300,34291036500,14350,14350,14350,14350,0
|
|
20230908,185200,34291036500,14350,14350,14350,14350,0
|
|
20230908,185100,34291036500,14350,14350,14350,14350,0
|
|
20230908,185000,34291036500,14350,14350,14350,14350,0
|
|
20230908,184900,34291036500,14350,14350,14350,14350,0
|
|
20230908,184800,34291036500,14350,14350,14350,14350,0
|
|
20230908,184700,34291036500,14350,14350,14350,14350,0
|
|
20230908,184600,34291036500,14350,14350,14350,14350,0
|
|
20230908,184500,34291036500,14350,14350,14350,14350,0
|
|
20230908,184400,34291036500,14350,14350,14350,14350,0
|
|
20230908,184300,34291036500,14350,14350,14350,14350,0
|
|
20230908,184200,34291036500,14350,14350,14350,14350,0
|
|
20230908,184100,34291036500,14350,14350,14350,14350,0
|
|
20230908,184000,34291036500,14350,14350,14350,14350,0
|
|
20230908,183900,34291036500,14350,14350,14350,14350,0
|
|
20230908,183800,34291036500,14350,14350,14350,14350,0
|
|
20230908,183700,34291036500,14350,14350,14350,14350,0
|
|
20230908,183600,34291036500,14350,14350,14350,14350,0
|
|
20230908,183500,34291036500,14350,14350,14350,14350,0
|
|
20230908,183400,34291036500,14350,14350,14350,14350,0
|
|
20230908,183300,34291036500,14350,14350,14350,14350,21902
|
|
20230908,183200,34291036500,14350,14350,14350,14350,0
|
|
20230908,183100,34291036500,14350,14350,14350,14350,0
|
|
20230908,183000,34291036500,14350,14350,14350,14350,0
|
|
20230908,182900,34291036500,14350,14350,14350,14350,0
|
|
20230908,182800,34291036500,14350,14350,14350,14350,0
|
|
20230908,182700,34291036500,14350,14350,14350,14350,0
|
|
20230908,182600,34291036500,14350,14350,14350,14350,0
|
|
20230908,182500,34291036500,14350,14350,14350,14350,0
|
|
20230908,182400,34291036500,14350,14350,14350,14350,0
|
|
20230908,182300,34291036500,14350,14350,14350,14350,0
|
|
20230908,182200,34291036500,14350,14350,14350,14350,0
|
|
20230908,182100,34291036500,14350,14350,14350,14350,0
|
|
20230908,182000,34291036500,14350,14350,14350,14350,0
|
|
20230908,181900,34291036500,14350,14350,14350,14350,0
|
|
20230908,181800,34291036500,14350,14350,14350,14350,0
|
|
20230908,181700,34291036500,14350,14350,14350,14350,0
|
|
20230908,181600,34291036500,14350,14350,14350,14350,0
|
|
20230908,181500,34291036500,14350,14350,14350,14350,0
|
|
20230908,181400,34291036500,14350,14350,14350,14350,0
|
|
20230908,181300,34291036500,14350,14350,14350,14350,0
|
|
20230908,181200,34291036500,14350,14350,14350,14350,0
|
|
20230908,181100,34291036500,14350,14350,14350,14350,0
|
|
20230908,181000,34291036500,14350,14350,14350,14350,0
|
|
20230908,180900,34291036500,14350,14350,14350,14350,0
|
|
20230908,180800,34291036500,14350,14350,14350,14350,0
|
|
20230908,180700,34291036500,14350,14350,14350,14350,0
|
|
20230908,180600,34291036500,14350,14350,14350,14350,0
|
|
20230908,180500,34291036500,14350,14350,14350,14350,0
|
|
20230908,180400,34291036500,14350,14350,14350,14350,0
|
|
20230908,180300,34291036500,14350,14350,14350,14350,21902
|
|
20230908,180200,34291036500,14350,14350,14350,14350,0
|
|
20230908,180100,34291036500,14350,14350,14350,14350,0
|
|
20230908,180000,34291036500,14350,14350,14350,14350,0
|
|
20230908,175900,34291036500,14350,14350,14350,14350,0
|
|
20230908,175800,34291036500,14350,14350,14350,14350,0
|
|
20230908,175700,34291036500,14350,14350,14350,14350,0
|
|
20230908,175600,34291036500,14350,14350,14350,14350,0
|
|
20230908,175500,34291036500,14350,14350,14350,14350,0
|
|
20230908,175400,34291036500,14350,14350,14350,14350,0
|
|
20230908,175300,34291036500,14350,14350,14350,14350,0
|
|
20230908,175200,34291036500,14350,14350,14350,14350,0
|
|
20230908,175100,34291036500,14350,14350,14350,14350,0
|
|
20230908,175000,34291036500,14350,14350,14350,14350,0
|
|
20230908,174900,34291036500,14350,14350,14350,14350,0
|
|
20230908,174800,34291036500,14350,14350,14350,14350,0
|
|
20230908,174700,34291036500,14350,14350,14350,14350,0
|
|
20230908,174600,34291036500,14350,14350,14350,14350,0
|
|
20230908,174500,34291036500,14350,14350,14350,14350,0
|
|
20230908,174400,34291036500,14350,14350,14350,14350,0
|
|
20230908,174300,34291036500,14350,14350,14350,14350,0
|
|
20230908,174200,34291036500,14350,14350,14350,14350,0
|
|
20230908,174100,34291036500,14350,14350,14350,14350,0
|
|
20230908,174000,34291036500,14350,14350,14350,14350,0
|
|
20230908,173900,34291036500,14350,14350,14350,14350,0
|
|
20230908,173800,34291036500,14350,14350,14350,14350,0
|
|
20230908,173700,34291036500,14350,14350,14350,14350,0
|
|
20230908,173600,34291036500,14350,14350,14350,14350,0
|
|
20230908,173500,34291036500,14350,14350,14350,14350,0
|
|
20230908,173400,34291036500,14350,14350,14350,14350,0
|
|
20230908,173300,34291036500,14350,14350,14350,14350,21902
|
|
20230908,173200,34291036500,14350,14350,14350,14350,0
|
|
20230908,173100,34291036500,14350,14350,14350,14350,0
|
|
20230908,173000,34291036500,14350,14350,14350,14350,0
|
|
20230908,172900,34291036500,14350,14350,14350,14350,0
|
|
20230908,172800,34291036500,14350,14350,14350,14350,0
|
|
20230908,172700,34291036500,14350,14350,14350,14350,0
|
|
20230908,172600,34291036500,14350,14350,14350,14350,0
|
|
20230908,172500,34291036500,14350,14350,14350,14350,0
|
|
20230908,172400,34291036500,14350,14350,14350,14350,0
|
|
20230908,172300,34291036500,14350,14350,14350,14350,0
|
|
20230908,172200,34291036500,14350,14350,14350,14350,0
|
|
20230908,172100,34291036500,14350,14350,14350,14350,0
|
|
20230908,172000,34291036500,14350,14350,14350,14350,0
|
|
20230908,171900,34291036500,14350,14350,14350,14350,0
|
|
20230908,171800,34291036500,14350,14350,14350,14350,0
|
|
20230908,171700,34291036500,14350,14350,14350,14350,0
|
|
20230908,171600,34291036500,14350,14350,14350,14350,0
|
|
20230908,171500,34291036500,14350,14350,14350,14350,0
|
|
20230908,171400,34291036500,14350,14350,14350,14350,0
|
|
20230908,171300,34291036500,14350,14350,14350,14350,0
|
|
20230908,171200,34291036500,14350,14350,14350,14350,0
|
|
20230908,171100,34291036500,14350,14350,14350,14350,0
|
|
20230908,171000,34291036500,14350,14350,14350,14350,0
|
|
20230908,170900,34291036500,14350,14350,14350,14350,0
|
|
20230908,170800,34291036500,14350,14350,14350,14350,0
|
|
20230908,170700,34291036500,14350,14350,14350,14350,0
|
|
20230908,170600,34291036500,14350,14350,14350,14350,0
|
|
20230908,170500,34291036500,14350,14350,14350,14350,0
|
|
20230908,170400,34291036500,14350,14350,14350,14350,0
|
|
20230908,170300,34291036500,14350,14350,14350,14350,21902
|
|
20230908,170200,34291036500,14350,14350,14350,14350,0
|
|
20230908,170100,34291036500,14350,14350,14350,14350,0
|
|
20230908,170000,34291036500,14350,14350,14350,14350,0
|
|
20230908,165900,34291036500,14350,14350,14350,14350,0
|
|
20230908,165800,34291036500,14350,14350,14350,14350,0
|
|
20230908,165700,34291036500,14350,14350,14350,14350,0
|
|
20230908,165600,34291036500,14350,14350,14350,14350,0
|
|
20230908,165500,34291036500,14350,14350,14350,14350,0
|
|
20230908,165400,34291036500,14350,14350,14350,14350,0
|
|
20230908,165300,34291036500,14350,14350,14350,14350,0
|
|
20230908,165200,34291036500,14350,14350,14350,14350,0
|
|
20230908,165100,34291036500,14350,14350,14350,14350,0
|
|
20230908,165000,34291036500,14350,14350,14350,14350,0
|
|
20230908,164900,34291036500,14350,14350,14350,14350,0
|
|
20230908,164800,34291036500,14350,14350,14350,14350,0
|
|
20230908,164700,34291036500,14350,14350,14350,14350,0
|
|
20230908,164600,34291036500,14350,14350,14350,14350,0
|
|
20230908,164500,34291036500,14350,14350,14350,14350,0
|
|
20230908,164400,34291036500,14350,14350,14350,14350,0
|
|
20230908,164300,34291036500,14350,14350,14350,14350,0
|
|
20230908,164200,34291036500,14350,14350,14350,14350,0
|
|
20230908,164100,34291036500,14350,14350,14350,14350,0
|
|
20230908,164000,34291036500,14350,14350,14350,14350,0
|
|
20230908,163900,34291036500,14350,14350,14350,14350,0
|
|
20230908,163800,34291036500,14350,14350,14350,14350,0
|
|
20230908,163700,34291036500,14350,14350,14350,14350,0
|
|
20230908,163600,34291036500,14350,14350,14350,14350,0
|
|
20230908,163500,34291036500,14350,14350,14350,14350,0
|
|
20230908,163400,34291036500,14350,14350,14350,14350,0
|
|
20230908,163300,34291036500,14350,14350,14350,14350,21902
|
|
20230908,163200,34291036500,14350,14350,14350,14350,0
|
|
20230908,163100,34291036500,14350,14350,14350,14350,0
|
|
20230908,163000,34291036500,14350,14350,14350,14350,0
|
|
20230908,162900,34291036500,14350,14350,14350,14350,0
|
|
20230908,162800,34291036500,14350,14350,14350,14350,0
|
|
20230908,162700,34291036500,14350,14350,14350,14350,0
|
|
20230908,162600,34291036500,14350,14350,14350,14350,0
|
|
20230908,162500,34291036500,14350,14350,14350,14350,0
|
|
20230908,162400,34291036500,14350,14350,14350,14350,0
|
|
20230908,162300,34291036500,14350,14350,14350,14350,0
|
|
20230908,162200,34291036500,14350,14350,14350,14350,0
|
|
20230908,162100,34291036500,14350,14350,14350,14350,0
|
|
20230908,162000,34291036500,14350,14350,14350,14350,0
|
|
20230908,161900,34291036500,14350,14350,14350,14350,0
|
|
20230908,161800,34291036500,14350,14350,14350,14350,0
|
|
20230908,161700,34291036500,14350,14350,14350,14350,0
|
|
20230908,161600,34291036500,14350,14350,14350,14350,0
|
|
20230908,161500,34291036500,14350,14350,14350,14350,0
|
|
20230908,161400,34291036500,14350,14350,14350,14350,0
|
|
20230908,161300,34291036500,14350,14350,14350,14350,0
|
|
20230908,161200,34291036500,14350,14350,14350,14350,0
|
|
20230908,161100,34291036500,14350,14350,14350,14350,0
|
|
20230908,161000,34291036500,14350,14350,14350,14350,0
|
|
20230908,160900,34291036500,14350,14350,14350,14350,0
|
|
20230908,160800,34291036500,14350,14350,14350,14350,0
|
|
20230908,160700,34291036500,14350,14350,14350,14350,0
|
|
20230908,160600,34291036500,14350,14350,14350,14350,0
|
|
20230908,160500,34291036500,14350,14350,14350,14350,0
|
|
20230908,160400,34291036500,14350,14350,14350,14350,0
|
|
20230908,160300,34291036500,14350,14350,14350,14350,21902
|
|
20230908,160200,34291036500,14350,14350,14350,14350,0
|
|
20230908,160100,34291036500,14350,14350,14350,14350,0
|
|
20230908,160000,34291036500,14350,14350,14350,14350,0
|
|
20230908,155900,34291036500,14350,14350,14350,14350,0
|
|
20230908,155800,34291036500,14350,14350,14350,14350,0
|
|
20230908,155700,34291036500,14350,14350,14350,14350,0
|
|
20230908,155600,34291036500,14350,14350,14350,14350,0
|
|
20230908,155500,34291036500,14350,14350,14350,14350,0
|
|
20230908,155400,34291036500,14350,14350,14350,14350,0
|
|
20230908,155300,34291036500,14350,14350,14350,14350,0
|
|
20230908,155200,34291036500,14350,14350,14350,14350,0
|
|
20230908,155100,34291036500,14350,14350,14350,14350,0
|
|
20230908,155000,34291036500,14350,14350,14350,14350,0
|
|
20230908,154900,34291036500,14350,14350,14350,14350,0
|
|
20230908,154800,34291036500,14350,14350,14350,14350,0
|
|
20230908,154700,34291036500,14350,14350,14350,14350,0
|
|
20230908,154600,34291036500,14350,14350,14350,14350,0
|
|
20230908,154500,34291036500,14350,14350,14350,14350,0
|
|
20230908,154400,34291036500,14350,14350,14350,14350,0
|
|
20230908,154300,34291036500,14350,14350,14350,14350,0
|
|
20230908,154200,34291036500,14350,14350,14350,14350,0
|
|
20230908,154100,34291036500,14350,14350,14350,14350,0
|
|
20230908,154000,34291036500,14350,14350,14350,14350,0
|
|
20230908,153900,34291036500,14350,14350,14350,14350,0
|
|
20230908,153800,34291036500,14350,14350,14350,14350,0
|
|
20230908,153700,34291036500,14350,14350,14350,14350,0
|
|
20230908,153600,34291036500,14350,14350,14350,14350,0
|
|
20230908,153500,34291036500,14350,14350,14350,14350,0
|
|
20230908,153400,34291036500,14350,14350,14350,14350,0
|
|
20230908,153300,34291036500,14350,14350,14350,14350,21902
|
|
20230908,153200,34291036500,14350,14350,14350,14350,0
|
|
20230908,153100,34291036500,14350,14350,14350,14350,0
|
|
20230908,153000,34291036500,14350,14350,14350,14350,21902
|
|
20230908,152900,33976742800,14390,14390,14390,14390,0
|
|
20230908,152800,33976742800,14390,14390,14390,14390,0
|
|
20230908,152700,33976742800,14390,14390,14390,14390,0
|
|
20230908,152600,33976742800,14390,14390,14390,14390,0
|
|
20230908,152500,33976742800,14390,14390,14390,14390,0
|
|
20230908,152400,33976742800,14390,14390,14390,14390,0
|
|
20230908,152300,33976742800,14390,14390,14390,14390,0
|
|
20230908,152200,33976742800,14390,14390,14390,14390,0
|
|
20230908,152100,33976742800,14390,14390,14390,14390,0
|
|
20230908,152000,33976742800,14390,14390,14390,14390,0
|
|
20230908,151900,33976742800,14390,14420,14430,14350,3601
|
|
20230908,151800,33924912240,14430,14420,14430,14410,2068
|
|
20230908,151700,33895095510,14420,14410,14420,14400,1141
|
|
20230908,151600,33878659800,14410,14390,14430,14380,3659
|
|
20230908,151500,33825988850,14380,14350,14380,14320,6968
|
|
20230908,151400,33726032690,14360,14350,14360,14320,3460
|
|
20230908,151300,33676394940,14350,14300,14360,14300,6222
|
|
20230908,151200,33587245700,14300,14330,14330,14290,5589
|
|
20230908,151100,33507287970,14330,14330,14340,14310,1799
|
|
20230908,151000,33481514730,14330,14320,14340,14300,2221
|
|
20230908,150900,33449702870,14330,14340,14350,14300,3952
|
|
20230908,150800,33393118460,14340,14350,14350,14320,1506
|
|
20230908,150700,33371525360,14340,14330,14350,14330,1639
|
|
20230908,150600,33348025740,14340,14360,14360,14320,2348
|
|
20230908,150500,33314370090,14360,14310,14360,14300,3499
|
|
20230908,150400,33264273600,14310,14320,14350,14300,2723
|
|
20230908,150300,33225261290,14320,14310,14330,14290,1983
|
|
20230908,150200,33196897120,14310,14310,14330,14300,1177
|
|
20230908,150100,33180057020,14340,14350,14360,14290,759
|
|
20230908,150000,33169187670,14290,14360,14380,14280,4966
|
|
20230908,145900,33098029570,14360,14320,14360,14310,800
|
|
20230908,145800,33086561000,14310,14350,14370,14270,21009
|
|
20230908,145700,32786425580,14340,14320,14370,14320,1534
|
|
20230908,145600,32764407840,14340,14360,14370,14320,983
|
|
20230908,145500,32750314180,14350,14350,14360,14330,1540
|
|
20230908,145400,32728206970,14350,14320,14360,14260,3686
|
|
20230908,145300,32675582490,14320,14370,14380,14250,20269
|
|
20230908,145200,32385584910,14380,14420,14460,14380,12206
|
|
20230908,145100,32209886510,14420,14460,14470,14420,13094
|
|
20230908,145000,32020724160,14460,14470,14480,14460,821
|
|
20230908,144900,32008852370,14470,14460,14470,14450,1659
|
|
20230908,144800,31984869810,14460,14490,14490,14460,1095
|
|
20230908,144700,31969026720,14490,14460,14500,14460,2509
|
|
20230908,144600,31932694740,14460,14460,14480,14450,4321
|
|
20230908,144500,31870200470,14470,14450,14470,14450,1003
|
|
20230908,144400,31855700840,14450,14450,14470,14450,1869
|
|
20230908,144300,31828671970,14460,14460,14460,14440,3156
|
|
20230908,144200,31783082460,14460,14410,14480,14410,5998
|
|
20230908,144100,31696423140,14410,14480,14480,14410,5460
|
|
20230908,144000,31617669230,14440,14450,14480,14430,15470
|
|
20230908,143900,31394214520,14450,14490,14500,14450,11575
|
|
20230908,143800,31226555090,14490,14530,14530,14490,1430
|
|
20230908,143700,31205809830,14540,14540,14550,14510,1246
|
|
20230908,143600,31187724610,14510,14540,14550,14510,1588
|
|
20230908,143500,31164659780,14540,14540,14540,14510,770
|
|
20230908,143400,31153473420,14540,14500,14540,14500,919
|
|
20230908,143300,31140130330,14500,14530,14530,14500,1874
|
|
20230908,143200,31112931910,14520,14500,14550,14500,1300
|
|
20230908,143100,31094046330,14500,14540,14540,14500,6052
|
|
20230908,143000,31006244460,14530,14550,14560,14520,1339
|
|
20230908,142900,30986766900,14550,14540,14580,14540,454
|
|
20230908,142800,30980161800,14540,14520,14540,14520,2082
|
|
20230908,142700,30949917470,14520,14530,14540,14520,1448
|
|
20230908,142600,30928876320,14540,14560,14560,14530,3058
|
|
20230908,142500,30884409170,14560,14580,14590,14560,3734
|
|
20230908,142400,30829971830,14580,14590,14590,14570,755
|
|
20230908,142300,30818963620,14590,14600,14620,14570,2007
|
|
20230908,142200,30789653020,14610,14630,14630,14600,84
|
|
20230908,142100,30788425340,14620,14540,14650,14530,6374
|
|
20230908,142000,30695650470,14540,14540,14550,14520,4977
|
|
20230908,141900,30623309510,14550,14580,14580,14540,3184
|
|
20230908,141800,30576949910,14590,14600,14600,14590,4147
|
|
20230908,141700,30516421910,14580,14580,14600,14580,752
|
|
20230908,141600,30505457050,14580,14600,14600,14570,542
|
|
20230908,141500,30497554590,14570,14640,14640,14570,1756
|
|
20230908,141400,30471952390,14540,14540,14670,14540,11891
|
|
20230908,141300,30297893300,14540,14540,14590,14520,2952
|
|
20230908,141200,30254978900,14540,14640,14650,14540,2244
|
|
20230908,141100,30222218850,14640,14650,14650,14610,4084
|
|
20230908,141000,30162411590,14650,14570,14660,14560,3326
|
|
20230908,140900,30113820490,14570,14540,14580,14530,1900
|
|
20230908,140800,30086202050,14590,14540,14600,14520,4563
|
|
20230908,140700,30019867160,14550,14510,14550,14480,12850
|
|
20230908,140600,29833469910,14510,14560,14580,14500,11929
|
|
20230908,140500,29660135870,14560,14590,14620,14560,7494
|
|
20230908,140400,29550809100,14610,14620,14630,14580,3997
|
|
20230908,140300,29492498090,14590,14580,14690,14550,4137
|
|
20230908,140200,29432078900,14570,14600,14610,14570,6446
|
|
20230908,140100,29338042900,14600,14670,14690,14600,13408
|
|
20230908,140000,29141703300,14670,14670,14690,14640,6727
|
|
20230908,135900,29043054570,14690,14620,14690,14620,4385
|
|
20230908,135800,28978790490,14630,14630,14670,14610,6160
|
|
20230908,135700,28888738070,14630,14690,14730,14620,17647
|
|
20230908,135600,28629681540,14690,14710,14740,14670,6828
|
|
20230908,135500,28529332040,14710,14760,14780,14690,14435
|
|
20230908,135400,28316598960,14770,14720,14800,14700,31446
|
|
20230908,135300,27851915140,14720,14800,14850,14620,61176
|
|
20230908,135200,26948604990,14800,14550,14900,14540,102739
|
|
20230908,135100,25431616920,14560,14500,14570,14480,4533
|
|
20230908,135000,25365680960,14500,14550,14560,14480,3148
|
|
20230908,134900,25320016570,14550,14480,14550,14470,2303
|
|
20230908,134800,25286599390,14460,14540,14540,14450,3589
|
|
20230908,134700,25234624010,14550,14560,14570,14500,9963
|
|
20230908,134600,25089791250,14560,14570,14570,14530,2694
|
|
20230908,134500,25050582100,14580,14600,14610,14530,12367
|
|
20230908,134400,24870339440,14610,14560,14620,14560,5009
|
|
20230908,134300,24797203210,14550,14590,14600,14540,6705
|
|
20230908,134200,24699502250,14590,14600,14600,14560,4438
|
|
20230908,134100,24634761040,14600,14620,14640,14580,22208
|
|
20230908,134000,24310043140,14630,14540,14630,14540,13083
|
|
20230908,133900,24119273980,14560,14460,14570,14460,10216
|
|
20230908,133800,23970879470,14460,14460,14470,14450,956
|
|
20230908,133700,23957055730,14460,14470,14470,14440,4727
|
|
20230908,133600,23888704440,14480,14480,14490,14480,2740
|
|
20230908,133500,23849016240,14470,14480,14490,14470,2666
|
|
20230908,133400,23810412970,14480,14490,14510,14470,6439
|
|
20230908,133300,23717141340,14490,14490,14500,14480,2630
|
|
20230908,133200,23679029790,14500,14480,14510,14480,6658
|
|
20230908,133100,23582516530,14480,14420,14480,14410,2750
|
|
20230908,133000,23542797960,14440,14430,14440,14400,989
|
|
20230908,132900,23528535260,14410,14440,14440,14400,1354
|
|
20230908,132800,23509026290,14440,14450,14470,14420,2116
|
|
20230908,132700,23478454060,14460,14470,14480,14450,930
|
|
20230908,132600,23465002960,14430,14440,14480,14420,2443
|
|
20230908,132500,23429754460,14440,14480,14490,14440,3641
|
|
20230908,132400,23377055130,14480,14450,14480,14430,2095
|
|
20230908,132300,23346764550,14450,14390,14450,14390,1674
|
|
20230908,132200,23322642230,14400,14390,14400,14360,3114
|
|
20230908,132100,23277865600,14390,14450,14460,14390,7921
|
|
20230908,132000,23163589310,14460,14430,14460,14400,3475
|
|
20230908,131900,23113406320,14430,14510,14510,14430,4345
|
|
20230908,131800,23050565010,14490,14440,14520,14430,12049
|
|
20230908,131700,22876146960,14440,14430,14440,14410,2645
|
|
20230908,131600,22837999940,14430,14400,14450,14400,4343
|
|
20230908,131500,22775346490,14390,14360,14390,14310,7576
|
|
20230908,131400,22666733780,14350,14370,14370,14330,2258
|
|
20230908,131300,22634347380,14350,14380,14390,14340,3789
|
|
20230908,131200,22579947190,14390,14410,14410,14360,3987
|
|
20230908,131100,22522612170,14410,14400,14420,14380,1061
|
|
20230908,131000,22507332110,14380,14370,14400,14370,1892
|
|
20230908,130900,22480111260,14360,14370,14380,14360,6681
|
|
20230908,130800,22384117510,14380,14390,14390,14370,3534
|
|
20230908,130700,22333304990,14380,14420,14420,14380,2790
|
|
20230908,130600,22293158130,14390,14430,14430,14380,2931
|
|
20230908,130500,22250949510,14430,14430,14430,14410,943
|
|
20230908,130400,22237350460,14430,14410,14440,14400,1639
|
|
20230908,130300,22213719040,14430,14390,14430,14370,713
|
|
20230908,130200,22203449540,14360,14350,14410,14350,1194
|
|
20230908,130100,22186291950,14350,14430,14430,14340,6709
|
|
20230908,130000,22089931680,14430,14450,14450,14380,1211
|
|
20230908,125900,22072506270,14450,14430,14460,14380,8067
|
|
20230908,125800,21956343410,14430,14430,14480,14410,2365
|
|
20230908,125700,21922233590,14420,14390,14430,14380,5351
|
|
20230908,125600,21845232580,14400,14430,14450,14400,8839
|
|
20230908,125500,21717836180,14460,14460,14500,14420,14034
|
|
20230908,125400,21515134730,14460,14520,14540,14450,10143
|
|
20230908,125300,21368252970,14520,14440,14520,14410,9067
|
|
20230908,125200,21237041190,14410,14560,14640,14370,44766
|
|
20230908,125100,20587423220,14560,14650,14700,14500,44469
|
|
20230908,125000,19936624470,14650,14540,14710,14510,93674
|
|
20230908,124900,18565356010,14540,14550,14600,14510,27404
|
|
20230908,124800,18166310570,14550,14360,14550,14360,27650
|
|
20230908,124700,17766258300,14360,14310,14360,14310,3287
|
|
20230908,124600,17719135760,14310,14310,14320,14310,366
|
|
20230908,124500,17713897050,14320,14320,14320,14310,73
|
|
20230908,124400,17712851700,14300,14320,14330,14290,3625
|
|
20230908,124300,17660942160,14330,14310,14330,14310,3754
|
|
20230908,124200,17607148930,14320,14320,14320,14310,1267
|
|
20230908,124100,17589006490,14320,14310,14330,14310,3628
|
|
20230908,124000,17537075330,14310,14310,14330,14310,997
|
|
20230908,123900,17522808230,14310,14280,14310,14280,800
|
|
20230908,123800,17511370910,14280,14290,14290,14280,945
|
|
20230908,123700,17497870590,14290,14330,14330,14280,3822
|
|
20230908,123600,17443208100,14370,14320,14390,14300,3312
|
|
20230908,123500,17395719760,14310,14300,14390,14290,5796
|
|
20230908,123400,17312785000,14290,14280,14300,14280,1960
|
|
20230908,123300,17284769730,14300,14280,14300,14260,6123
|
|
20230908,123200,17197341210,14270,14260,14290,14260,898
|
|
20230908,123100,17184520220,14260,14270,14270,14260,1819
|
|
20230908,123000,17158577780,14270,14300,14300,14270,2237
|
|
20230908,122900,17126649680,14290,14300,14310,14290,1242
|
|
20230908,122800,17108894630,14300,14320,14340,14290,3690
|
|
20230908,122700,17056090090,14310,14350,14350,14300,708
|
|
20230908,122600,17045962000,14300,14270,14310,14270,1595
|
|
20230908,122500,17023169200,14270,14310,14330,14270,5146
|
|
20230908,122400,16949643760,14310,14330,14360,14310,6581
|
|
20230908,122300,16855354300,14330,14320,14390,14310,1520
|
|
20230908,122200,16833586400,14330,14390,14390,14330,8560
|
|
20230908,122100,16710612300,14390,14420,14420,14390,6929
|
|
20230908,122000,16610883700,14420,14410,14440,14400,3717
|
|
20230908,121900,16557335190,14410,14410,14440,14410,2683
|
|
20230908,121800,16518663170,14390,14450,14480,14390,9113
|
|
20230908,121700,16386976240,14460,14480,14480,14370,8614
|
|
20230908,121600,16262613800,14480,14450,14500,14430,19220
|
|
20230908,121500,15984175900,14480,14360,14480,14350,12348
|
|
20230908,121400,15805917790,14390,14420,14430,14360,4665
|
|
20230908,121300,15738777160,14440,14360,14440,14360,13123
|
|
20230908,121200,15549600420,14360,14280,14360,14270,2719
|
|
20230908,121100,15510704590,14360,14360,14360,14270,4122
|
|
20230908,121000,15451599370,14360,14390,14390,14360,5355
|
|
20230908,120900,15374643480,14370,14450,14460,14360,11659
|
|
20230908,120800,15206592290,14460,14460,14480,14440,19497
|
|
20230908,120700,14924578940,14450,14430,14470,14390,22227
|
|
20230908,120600,14603837950,14440,14300,14450,14300,10140
|
|
20230908,120500,14457951970,14330,14300,14330,14290,4919
|
|
20230908,120400,14387581410,14300,14300,14300,14270,685
|
|
20230908,120300,14377794580,14300,14310,14310,14290,1640
|
|
20230908,120200,14354352260,14320,14340,14340,14290,2646
|
|
20230908,120100,14316484100,14340,14340,14350,14300,4857
|
|
20230908,120000,14246908570,14340,14260,14350,14260,6086
|
|
20230908,115900,14159771450,14260,14250,14260,14240,2072
|
|
20230908,115800,14130246340,14260,14240,14260,14240,62
|
|
20230908,115700,14129363260,14260,14260,14260,14220,928
|
|
20230908,115600,14116139320,14260,14250,14260,14240,1046
|
|
20230908,115500,14101235380,14230,14230,14250,14210,1092
|
|
20230908,115400,14085695860,14240,14230,14240,14230,1590
|
|
20230908,115300,14063066360,14230,14230,14230,14230,10
|
|
20230908,115200,14062924060,14220,14220,14260,14190,39
|
|
20230908,115100,14062369400,14260,14200,14270,14200,611
|
|
20230908,115000,14053684790,14200,14180,14200,14170,1272
|
|
20230908,114900,14035657380,14180,14210,14210,14180,2354
|
|
20230908,114800,14002237360,14210,14260,14280,14210,2266
|
|
20230908,114700,13969982550,14280,14270,14290,14250,289
|
|
20230908,114600,13965857800,14260,14290,14290,14250,7353
|
|
20230908,114500,13860875840,14290,14300,14300,14280,1263
|
|
20230908,114400,13842820670,14300,14300,14300,14280,1764
|
|
20230908,114300,13817612670,14300,14260,14330,14260,5894
|
|
20230908,114200,13733306450,14260,14230,14260,14220,1089
|
|
20230908,114100,13717794450,14230,14220,14240,14210,3182
|
|
20230908,114000,13672558310,14220,14220,14230,14220,3028
|
|
20230908,113900,13629495620,14230,14220,14240,14210,3088
|
|
20230908,113800,13585596100,14210,14250,14250,14200,8501
|
|
20230908,113700,13464734910,14240,14250,14290,14240,1409
|
|
20230908,113600,13444654870,14230,14290,14300,14230,2346
|
|
20230908,113500,13411166460,14280,14370,14370,14250,16920
|
|
20230908,113400,13169214040,14360,14380,14450,14320,22300
|
|
20230908,113300,12848379830,14380,14200,14390,14200,32043
|
|
20230908,113200,12390474300,14190,14120,14190,14120,9063
|
|
20230908,113100,12262106390,14140,14120,14140,14110,3551
|
|
20230908,113000,12211935910,14120,14100,14140,14100,3136
|
|
20230908,112900,12167670030,14100,14110,14110,14080,3863
|
|
20230908,112800,12113192640,14110,14080,14110,14080,4404
|
|
20230908,112700,12051127860,14050,14050,14080,14050,2655
|
|
20230908,112600,12013802870,14050,14040,14060,14010,3661
|
|
20230908,112500,11962430990,14050,14030,14050,14020,1849
|
|
20230908,112400,11936493060,14020,14020,14060,14020,7502
|
|
20230908,112300,11831205940,14010,14000,14010,14000,1115
|
|
20230908,112200,11815593020,14000,14000,14010,14000,338
|
|
20230908,112100,11810859710,14000,14000,14000,13990,147
|
|
20230908,112000,11808801790,14010,14000,14010,13980,2138
|
|
20230908,111900,11778889860,13980,13980,13980,13980,118
|
|
20230908,111800,11777240220,13980,14000,14000,13980,209
|
|
20230908,111700,11774318000,13980,13990,14000,13980,382
|
|
20230908,111600,11768973520,13990,13970,13990,13970,795
|
|
20230908,111500,11757856150,13980,13980,13990,13970,234
|
|
20230908,111400,11754586230,13980,13980,13990,13970,2620
|
|
20230908,111300,11717972520,13980,13980,13980,13970,4681
|
|
20230908,111200,11652564050,13980,13990,14000,13980,6621
|
|
20230908,111100,11559994590,13990,13970,13990,13970,199
|
|
20230908,111000,11557211950,13960,13980,13980,13950,525
|
|
20230908,110900,11549875520,13980,13980,13980,13950,1006
|
|
20230908,110800,11535829020,13980,13960,13980,13950,1042
|
|
20230908,110700,11521285530,13980,13990,14000,13960,7453
|
|
20230908,110600,11417186890,13990,13980,13990,13980,879
|
|
20230908,110500,11404897580,14000,14000,14000,13980,1067
|
|
20230908,110400,11389970480,14000,13950,14000,13950,228
|
|
20230908,110300,11386782200,13950,13960,13970,13940,2576
|
|
20230908,110200,11350837260,13970,13990,14000,13970,6351
|
|
20230908,110100,11262040060,13990,13980,13990,13980,324
|
|
20230908,110000,11257509740,13980,13970,13980,13970,437
|
|
20230908,105900,11251400660,13980,13990,13990,13970,325
|
|
20230908,105800,11246857250,13990,14000,14000,13990,588
|
|
20230908,105700,11238630900,14010,13990,14010,13990,34
|
|
20230908,105600,11238155140,13990,14000,14000,13990,518
|
|
20230908,105500,11230904820,14010,13990,14010,13990,1404
|
|
20230908,105400,11211248900,13990,13960,13990,13960,280
|
|
20230908,105300,11207331730,13980,13970,13980,13960,8917
|
|
20230908,105200,11082672750,13970,13950,13970,13950,803
|
|
20230908,105100,11071466210,13950,13960,13970,13950,613
|
|
20230908,105000,11062914230,13950,13950,13970,13950,1227
|
|
20230908,104900,11045780960,13960,13960,13960,13950,488
|
|
20230908,104800,11038969550,13960,13960,13960,13930,4023
|
|
20230908,104700,10982864390,13960,13960,13960,13960,569
|
|
20230908,104600,10974921150,13960,13970,13970,13960,779
|
|
20230908,104500,10964045160,13960,13960,13960,13950,715
|
|
20230908,104400,10954069510,13950,13950,13950,13950,162
|
|
20230908,104300,10951809610,13950,13940,13950,13940,769
|
|
20230908,104200,10941087450,13950,13960,13960,13940,255
|
|
20230908,104100,10937530310,13970,13970,13970,13940,1214
|
|
20230908,104000,10920606800,13970,13950,13970,13930,1184
|
|
20230908,103900,10904107430,13950,13940,13950,13930,854
|
|
20230908,103800,10892202030,13940,13930,13940,13930,1710
|
|
20230908,103700,10868377300,13930,13930,13930,13920,1836
|
|
20230908,103600,10842809940,13930,13940,13940,13930,3953
|
|
20230908,103500,10787736840,13940,13950,13980,13940,1969
|
|
20230908,103400,10760283500,13950,13960,13960,13950,3119
|
|
20230908,103300,10716768190,13960,13980,13980,13960,761
|
|
20230908,103200,10706140970,13980,13980,13980,13970,635
|
|
20230908,103100,10697267400,13980,13970,13980,13970,337
|
|
20230908,103000,10692557160,13970,13960,13980,13960,526
|
|
20230908,102900,10685208160,13970,13980,13980,13950,749
|
|
20230908,102800,10674754550,13980,13960,13980,13950,1556
|
|
20230908,102700,10653046710,13960,13940,13990,13940,181
|
|
20230908,102600,10650523120,13940,13960,13970,13940,3022
|
|
20230908,102500,10608367780,13960,13950,13960,13950,660
|
|
20230908,102400,10599160530,13950,13950,13980,13950,4918
|
|
20230908,102300,10530542740,13960,14010,14010,13960,6181
|
|
20230908,102200,10444159620,14010,14030,14030,14010,325
|
|
20230908,102100,10439602190,14030,14020,14040,14000,1315
|
|
20230908,102000,10421158140,14000,14000,14000,13970,420
|
|
20230908,101900,10415279030,13970,13950,13970,13950,675
|
|
20230908,101800,10405857670,13950,13960,13960,13950,260
|
|
20230908,101700,10402228400,13960,13960,13960,13940,577
|
|
20230908,101600,10394181540,13940,13970,13980,13920,4821
|
|
20230908,101500,10327025580,13970,13960,13980,13940,3374
|
|
20230908,101400,10279961420,13960,13980,13990,13960,7165
|
|
20230908,101300,10179907410,13980,13980,13990,13970,2796
|
|
20230908,101200,10140844440,13990,13990,13990,13960,2193
|
|
20230908,101100,10110206760,13970,13990,14010,13970,2681
|
|
20230908,101000,10072718470,13990,13990,14010,13990,347
|
|
20230908,100900,10067860880,14000,14050,14050,13990,2170
|
|
20230908,100800,10037488680,14050,14010,14050,14000,586
|
|
20230908,100700,10029265960,14010,14010,14030,14010,1696
|
|
20230908,100600,10005491460,14010,14000,14010,13990,411
|
|
20230908,100500,9999739940,14000,13990,14000,13990,361
|
|
20230908,100400,9994689320,14000,13990,14000,13980,763
|
|
20230908,100300,9984016200,13990,14010,14010,13980,1611
|
|
20230908,100200,9961482080,13980,14000,14030,13980,2073
|
|
20230908,100100,9932455700,14000,13980,14010,13980,2031
|
|
20230908,100000,9904030440,13980,13980,13980,13970,1842
|
|
20230908,095900,9878279440,13980,13970,13980,13950,1977
|
|
20230908,095800,9850673910,13970,13960,13970,13950,576
|
|
20230908,095700,9842633390,13960,13950,13960,13950,2467
|
|
20230908,095600,9808206950,13950,13950,13970,13940,6047
|
|
20230908,095500,9723851030,13960,13940,13970,13940,704
|
|
20230908,095400,9714026730,13940,13930,13970,13920,7377
|
|
20230908,095300,9611237840,13930,13950,13970,13920,8445
|
|
20230908,095200,9493534160,13960,13980,13990,13950,9303
|
|
20230908,095100,9363649430,13990,13980,13990,13980,5988
|
|
20230908,095000,9279924970,13980,13990,13990,13960,5107
|
|
20230908,094900,9208539230,13980,14000,14000,13980,4401
|
|
20230908,094800,9146960740,14000,13980,14010,13970,8576
|
|
20230908,094700,9026936210,13990,14020,14030,13990,12918
|
|
20230908,094600,8846016620,14010,14050,14070,14010,5511
|
|
20230908,094500,8768739030,14030,14110,14110,14030,9836
|
|
20230908,094400,8630349750,14080,14100,14100,14080,2051
|
|
20230908,094300,8601447280,14100,14090,14100,14090,683
|
|
20230908,094200,8591822970,14090,14110,14120,14090,12758
|
|
20230908,094100,8412057930,14110,14100,14110,14080,6437
|
|
20230908,094000,8321342190,14100,14100,14110,14100,2072
|
|
20230908,093900,8292126940,14090,14090,14100,14090,1863
|
|
20230908,093800,8265876690,14110,14100,14110,14080,2990
|
|
20230908,093700,8223747020,14080,14090,14110,14080,1635
|
|
20230908,093600,8200713960,14090,14100,14110,14080,1800
|
|
20230908,093500,8175337710,14100,14160,14160,14100,1415
|
|
20230908,093400,8155349280,14170,14100,14170,14070,2603
|
|
20230908,093300,8118627940,14100,14090,14100,14030,10150
|
|
20230908,093200,7975870980,14090,14080,14110,14080,1986
|
|
20230908,093100,7947886370,14100,14130,14140,14090,6715
|
|
20230908,093000,7853121920,14130,14140,14150,14120,3404
|
|
20230908,092900,7805004390,14120,14170,14170,14110,2023
|
|
20230908,092800,7776425050,14170,14110,14190,14110,1819
|
|
20230908,092700,7750689460,14110,14130,14140,14070,11488
|
|
20230908,092600,7588660570,14130,14130,14150,14110,5187
|
|
20230908,092500,7515390240,14120,14160,14160,14110,15089
|
|
20230908,092400,7302218240,14160,14190,14190,14160,3854
|
|
20230908,092300,7247597580,14180,14180,14190,14150,8189
|
|
20230908,092200,7131550200,14180,14180,14190,14160,7159
|
|
20230908,092100,7030104510,14170,14230,14230,14170,13897
|
|
20230908,092000,6832690830,14230,14270,14270,14230,3767
|
|
20230908,091900,6779073270,14240,14270,14290,14230,8152
|
|
20230908,091800,6662833350,14280,14260,14300,14240,9055
|
|
20230908,091700,6533688970,14260,14370,14370,14240,19668
|
|
20230908,091600,6252885320,14370,14430,14440,14350,11931
|
|
20230908,091500,6081024600,14430,14200,14430,14200,15896
|
|
20230908,091400,5853637730,14200,14280,14300,14200,25792
|
|
20230908,091300,5486120500,14290,14350,14350,14270,5270
|
|
20230908,091200,5410665380,14350,14260,14350,14230,8700
|
|
20230908,091100,5286381220,14240,14300,14330,14240,12682
|
|
20230908,091000,5105234870,14290,14350,14350,14290,11813
|
|
20230908,090900,4936197550,14320,14300,14380,14290,30914
|
|
20230908,090800,4493036600,14270,14500,14500,14180,36543
|
|
20230908,090700,3969059310,14500,14500,14580,14470,45026
|
|
20230908,090600,3314700240,14500,14450,14520,14450,17129
|
|
20230908,090500,3066470700,14490,14480,14540,14450,37672
|
|
20230908,090400,2520021730,14470,14400,14480,14380,27127
|
|
20230908,090300,2128453950,14410,14420,14430,14340,23885
|
|
20230908,090200,1784815400,14420,14340,14430,14300,26019
|
|
20230908,090100,1410964440,14340,14330,14390,14320,34713
|
|
20230908,090000,912420170,14340,14210,14350,14210,61676
|