645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194200,1807273500,13870,13870,13870,13870,1285
|
|
20230907,194100,1807273500,13870,13870,13870,13870,0
|
|
20230907,194000,1807273500,13870,13870,13870,13870,0
|
|
20230907,193900,1807273500,13870,13870,13870,13870,0
|
|
20230907,193800,1807273500,13870,13870,13870,13870,0
|
|
20230907,193700,1807273500,13870,13870,13870,13870,0
|
|
20230907,193600,1807273500,13870,13870,13870,13870,0
|
|
20230907,193500,1807273500,13870,13870,13870,13870,0
|
|
20230907,193400,1807273500,13870,13870,13870,13870,0
|
|
20230907,193300,1807273500,13870,13870,13870,13870,0
|
|
20230907,193200,1807273500,13870,13870,13870,13870,0
|
|
20230907,193100,1807273500,13870,13870,13870,13870,0
|
|
20230907,193000,1807273500,13870,13870,13870,13870,0
|
|
20230907,192900,1807273500,13870,13870,13870,13870,0
|
|
20230907,192800,1807273500,13870,13870,13870,13870,0
|
|
20230907,192700,1807273500,13870,13870,13870,13870,0
|
|
20230907,192600,1807273500,13870,13870,13870,13870,0
|
|
20230907,192500,1807273500,13870,13870,13870,13870,0
|
|
20230907,192400,1807273500,13870,13870,13870,13870,0
|
|
20230907,192300,1807273500,13870,13870,13870,13870,0
|
|
20230907,192200,1807273500,13870,13870,13870,13870,0
|
|
20230907,192100,1807273500,13870,13870,13870,13870,0
|
|
20230907,192000,1807273500,13870,13870,13870,13870,0
|
|
20230907,191900,1807273500,13870,13870,13870,13870,0
|
|
20230907,191800,1807273500,13870,13870,13870,13870,0
|
|
20230907,191700,1807273500,13870,13870,13870,13870,0
|
|
20230907,191600,1807273500,13870,13870,13870,13870,0
|
|
20230907,191500,1807273500,13870,13870,13870,13870,0
|
|
20230907,191400,1807273500,13870,13870,13870,13870,0
|
|
20230907,191300,1807273500,13870,13870,13870,13870,0
|
|
20230907,191200,1807273500,13870,13870,13870,13870,1285
|
|
20230907,191100,1807273500,13870,13870,13870,13870,0
|
|
20230907,191000,1807273500,13870,13870,13870,13870,0
|
|
20230907,190900,1807273500,13870,13870,13870,13870,0
|
|
20230907,190800,1807273500,13870,13870,13870,13870,0
|
|
20230907,190700,1807273500,13870,13870,13870,13870,0
|
|
20230907,190600,1807273500,13870,13870,13870,13870,0
|
|
20230907,190500,1807273500,13870,13870,13870,13870,0
|
|
20230907,190400,1807273500,13870,13870,13870,13870,0
|
|
20230907,190300,1807273500,13870,13870,13870,13870,0
|
|
20230907,190200,1807273500,13870,13870,13870,13870,0
|
|
20230907,190100,1807273500,13870,13870,13870,13870,0
|
|
20230907,190000,1807273500,13870,13870,13870,13870,0
|
|
20230907,185900,1807273500,13870,13870,13870,13870,0
|
|
20230907,185800,1807273500,13870,13870,13870,13870,0
|
|
20230907,185700,1807273500,13870,13870,13870,13870,0
|
|
20230907,185600,1807273500,13870,13870,13870,13870,0
|
|
20230907,185500,1807273500,13870,13870,13870,13870,0
|
|
20230907,185400,1807273500,13870,13870,13870,13870,0
|
|
20230907,185300,1807273500,13870,13870,13870,13870,0
|
|
20230907,185200,1807273500,13870,13870,13870,13870,0
|
|
20230907,185100,1807273500,13870,13870,13870,13870,0
|
|
20230907,185000,1807273500,13870,13870,13870,13870,0
|
|
20230907,184900,1807273500,13870,13870,13870,13870,0
|
|
20230907,184800,1807273500,13870,13870,13870,13870,0
|
|
20230907,184700,1807273500,13870,13870,13870,13870,0
|
|
20230907,184600,1807273500,13870,13870,13870,13870,0
|
|
20230907,184500,1807273500,13870,13870,13870,13870,0
|
|
20230907,184400,1807273500,13870,13870,13870,13870,0
|
|
20230907,184300,1807273500,13870,13870,13870,13870,0
|
|
20230907,184200,1807273500,13870,13870,13870,13870,1285
|
|
20230907,184100,1807273500,13870,13870,13870,13870,0
|
|
20230907,184000,1807273500,13870,13870,13870,13870,0
|
|
20230907,183900,1807273500,13870,13870,13870,13870,0
|
|
20230907,183800,1807273500,13870,13870,13870,13870,0
|
|
20230907,183700,1807273500,13870,13870,13870,13870,0
|
|
20230907,183600,1807273500,13870,13870,13870,13870,0
|
|
20230907,183500,1807273500,13870,13870,13870,13870,0
|
|
20230907,183400,1807273500,13870,13870,13870,13870,0
|
|
20230907,183300,1807273500,13870,13870,13870,13870,0
|
|
20230907,183200,1807273500,13870,13870,13870,13870,0
|
|
20230907,183100,1807273500,13870,13870,13870,13870,0
|
|
20230907,183000,1807273500,13870,13870,13870,13870,0
|
|
20230907,182900,1807273500,13870,13870,13870,13870,0
|
|
20230907,182800,1807273500,13870,13870,13870,13870,0
|
|
20230907,182700,1807273500,13870,13870,13870,13870,0
|
|
20230907,182600,1807273500,13870,13870,13870,13870,0
|
|
20230907,182500,1807273500,13870,13870,13870,13870,0
|
|
20230907,182400,1807273500,13870,13870,13870,13870,0
|
|
20230907,182300,1807273500,13870,13870,13870,13870,0
|
|
20230907,182200,1807273500,13870,13870,13870,13870,0
|
|
20230907,182100,1807273500,13870,13870,13870,13870,0
|
|
20230907,182000,1807273500,13870,13870,13870,13870,0
|
|
20230907,181900,1807273500,13870,13870,13870,13870,0
|
|
20230907,181800,1807273500,13870,13870,13870,13870,0
|
|
20230907,181700,1807273500,13870,13870,13870,13870,0
|
|
20230907,181600,1807273500,13870,13870,13870,13870,0
|
|
20230907,181500,1807273500,13870,13870,13870,13870,0
|
|
20230907,181400,1807273500,13870,13870,13870,13870,0
|
|
20230907,181300,1807273500,13870,13870,13870,13870,0
|
|
20230907,181200,1807273500,13870,13870,13870,13870,1285
|
|
20230907,181100,1807273500,13870,13870,13870,13870,0
|
|
20230907,181000,1807273500,13870,13870,13870,13870,0
|
|
20230907,180900,1807273500,13870,13870,13870,13870,0
|
|
20230907,180800,1807273500,13870,13870,13870,13870,0
|
|
20230907,180700,1807273500,13870,13870,13870,13870,0
|
|
20230907,180600,1807273500,13870,13870,13870,13870,0
|
|
20230907,180500,1807273500,13870,13870,13870,13870,0
|
|
20230907,180400,1807273500,13870,13870,13870,13870,0
|
|
20230907,180300,1807273500,13870,13870,13870,13870,0
|
|
20230907,180200,1807273500,13870,13870,13870,13870,0
|
|
20230907,180100,1807273500,13870,13870,13870,13870,0
|
|
20230907,180000,1807273500,13870,13870,13870,13870,0
|
|
20230907,175900,1807273500,13870,13870,13870,13870,0
|
|
20230907,175800,1807273500,13870,13870,13870,13870,0
|
|
20230907,175700,1807273500,13870,13870,13870,13870,0
|
|
20230907,175600,1807273500,13870,13870,13870,13870,0
|
|
20230907,175500,1807273500,13870,13870,13870,13870,0
|
|
20230907,175400,1807273500,13870,13870,13870,13870,0
|
|
20230907,175300,1807273500,13870,13870,13870,13870,0
|
|
20230907,175200,1807273500,13870,13870,13870,13870,0
|
|
20230907,175100,1807273500,13870,13870,13870,13870,0
|
|
20230907,175000,1807273500,13870,13870,13870,13870,0
|
|
20230907,174900,1807273500,13870,13870,13870,13870,0
|
|
20230907,174800,1807273500,13870,13870,13870,13870,0
|
|
20230907,174700,1807273500,13870,13870,13870,13870,0
|
|
20230907,174600,1807273500,13870,13870,13870,13870,0
|
|
20230907,174500,1807273500,13870,13870,13870,13870,0
|
|
20230907,174400,1807273500,13870,13870,13870,13870,0
|
|
20230907,174300,1807273500,13870,13870,13870,13870,0
|
|
20230907,174200,1807273500,13870,13870,13870,13870,1285
|
|
20230907,174100,1807273500,13870,13870,13870,13870,0
|
|
20230907,174000,1807273500,13870,13870,13870,13870,0
|
|
20230907,173900,1807273500,13870,13870,13870,13870,0
|
|
20230907,173800,1807273500,13870,13870,13870,13870,0
|
|
20230907,173700,1807273500,13870,13870,13870,13870,0
|
|
20230907,173600,1807273500,13870,13870,13870,13870,0
|
|
20230907,173500,1807273500,13870,13870,13870,13870,0
|
|
20230907,173400,1807273500,13870,13870,13870,13870,0
|
|
20230907,173300,1807273500,13870,13870,13870,13870,0
|
|
20230907,173200,1807273500,13870,13870,13870,13870,0
|
|
20230907,173100,1807273500,13870,13870,13870,13870,0
|
|
20230907,173000,1807273500,13870,13870,13870,13870,0
|
|
20230907,172900,1807273500,13870,13870,13870,13870,0
|
|
20230907,172800,1807273500,13870,13870,13870,13870,0
|
|
20230907,172700,1807273500,13870,13870,13870,13870,0
|
|
20230907,172600,1807273500,13870,13870,13870,13870,0
|
|
20230907,172500,1807273500,13870,13870,13870,13870,0
|
|
20230907,172400,1807273500,13870,13870,13870,13870,0
|
|
20230907,172300,1807273500,13870,13870,13870,13870,0
|
|
20230907,172200,1807273500,13870,13870,13870,13870,0
|
|
20230907,172100,1807273500,13870,13870,13870,13870,0
|
|
20230907,172000,1807273500,13870,13870,13870,13870,0
|
|
20230907,171900,1807273500,13870,13870,13870,13870,0
|
|
20230907,171800,1807273500,13870,13870,13870,13870,0
|
|
20230907,171700,1807273500,13870,13870,13870,13870,0
|
|
20230907,171600,1807273500,13870,13870,13870,13870,0
|
|
20230907,171500,1807273500,13870,13870,13870,13870,0
|
|
20230907,171400,1807273500,13870,13870,13870,13870,0
|
|
20230907,171300,1807273500,13870,13870,13870,13870,0
|
|
20230907,171200,1807273500,13870,13870,13870,13870,1285
|
|
20230907,171100,1807273500,13870,13870,13870,13870,0
|
|
20230907,171000,1807273500,13870,13870,13870,13870,0
|
|
20230907,170900,1807273500,13870,13870,13870,13870,0
|
|
20230907,170800,1807273500,13870,13870,13870,13870,0
|
|
20230907,170700,1807273500,13870,13870,13870,13870,0
|
|
20230907,170600,1807273500,13870,13870,13870,13870,0
|
|
20230907,170500,1807273500,13870,13870,13870,13870,0
|
|
20230907,170400,1807273500,13870,13870,13870,13870,0
|
|
20230907,170300,1807273500,13870,13870,13870,13870,0
|
|
20230907,170200,1807273500,13870,13870,13870,13870,0
|
|
20230907,170100,1807273500,13870,13870,13870,13870,0
|
|
20230907,170000,1807273500,13870,13870,13870,13870,0
|
|
20230907,165900,1807273500,13870,13870,13870,13870,0
|
|
20230907,165800,1807273500,13870,13870,13870,13870,0
|
|
20230907,165700,1807273500,13870,13870,13870,13870,0
|
|
20230907,165600,1807273500,13870,13870,13870,13870,0
|
|
20230907,165500,1807273500,13870,13870,13870,13870,0
|
|
20230907,165400,1807273500,13870,13870,13870,13870,0
|
|
20230907,165300,1807273500,13870,13870,13870,13870,0
|
|
20230907,165200,1807273500,13870,13870,13870,13870,0
|
|
20230907,165100,1807273500,13870,13870,13870,13870,0
|
|
20230907,165000,1807273500,13870,13870,13870,13870,0
|
|
20230907,164900,1807273500,13870,13870,13870,13870,0
|
|
20230907,164800,1807273500,13870,13870,13870,13870,0
|
|
20230907,164700,1807273500,13870,13870,13870,13870,0
|
|
20230907,164600,1807273500,13870,13870,13870,13870,0
|
|
20230907,164500,1807273500,13870,13870,13870,13870,0
|
|
20230907,164400,1807273500,13870,13870,13870,13870,0
|
|
20230907,164300,1807273500,13870,13870,13870,13870,0
|
|
20230907,164200,1807273500,13870,13870,13870,13870,1285
|
|
20230907,164100,1807273500,13870,13870,13870,13870,0
|
|
20230907,164000,1807273500,13870,13870,13870,13870,0
|
|
20230907,163900,1807273500,13870,13870,13870,13870,0
|
|
20230907,163800,1807273500,13870,13870,13870,13870,0
|
|
20230907,163700,1807273500,13870,13870,13870,13870,0
|
|
20230907,163600,1807273500,13870,13870,13870,13870,0
|
|
20230907,163500,1807273500,13870,13870,13870,13870,0
|
|
20230907,163400,1807273500,13870,13870,13870,13870,0
|
|
20230907,163300,1807273500,13870,13870,13870,13870,0
|
|
20230907,163200,1807273500,13870,13870,13870,13870,0
|
|
20230907,163100,1807273500,13870,13870,13870,13870,0
|
|
20230907,163000,1807273500,13870,13870,13870,13870,0
|
|
20230907,162900,1807273500,13870,13870,13870,13870,0
|
|
20230907,162800,1807273500,13870,13870,13870,13870,0
|
|
20230907,162700,1807273500,13870,13870,13870,13870,0
|
|
20230907,162600,1807273500,13870,13870,13870,13870,0
|
|
20230907,162500,1807273500,13870,13870,13870,13870,0
|
|
20230907,162400,1807273500,13870,13870,13870,13870,0
|
|
20230907,162300,1807273500,13870,13870,13870,13870,0
|
|
20230907,162200,1807273500,13870,13870,13870,13870,0
|
|
20230907,162100,1807273500,13870,13870,13870,13870,0
|
|
20230907,162000,1807273500,13870,13870,13870,13870,0
|
|
20230907,161900,1807273500,13870,13870,13870,13870,0
|
|
20230907,161800,1807273500,13870,13870,13870,13870,0
|
|
20230907,161700,1807273500,13870,13870,13870,13870,0
|
|
20230907,161600,1807273500,13870,13870,13870,13870,0
|
|
20230907,161500,1807273500,13870,13870,13870,13870,0
|
|
20230907,161400,1807273500,13870,13870,13870,13870,0
|
|
20230907,161300,1807273500,13870,13870,13870,13870,0
|
|
20230907,161200,1807273500,13870,13870,13870,13870,1285
|
|
20230907,161100,1807273500,13870,13870,13870,13870,0
|
|
20230907,161000,1807273500,13870,13870,13870,13870,0
|
|
20230907,160900,1807273500,13870,13870,13870,13870,0
|
|
20230907,160800,1807273500,13870,13870,13870,13870,0
|
|
20230907,160700,1807273500,13870,13870,13870,13870,0
|
|
20230907,160600,1807273500,13870,13870,13870,13870,0
|
|
20230907,160500,1807273500,13870,13870,13870,13870,0
|
|
20230907,160400,1807273500,13870,13870,13870,13870,0
|
|
20230907,160300,1807273500,13870,13870,13870,13870,0
|
|
20230907,160200,1807273500,13870,13870,13870,13870,0
|
|
20230907,160100,1807273500,13870,13870,13870,13870,0
|
|
20230907,160000,1807273500,13870,13870,13870,13870,0
|
|
20230907,155900,1807273500,13870,13870,13870,13870,0
|
|
20230907,155800,1807273500,13870,13870,13870,13870,0
|
|
20230907,155700,1807273500,13870,13870,13870,13870,0
|
|
20230907,155600,1807273500,13870,13870,13870,13870,0
|
|
20230907,155500,1807273500,13870,13870,13870,13870,0
|
|
20230907,155400,1807273500,13870,13870,13870,13870,0
|
|
20230907,155300,1807273500,13870,13870,13870,13870,0
|
|
20230907,155200,1807273500,13870,13870,13870,13870,0
|
|
20230907,155100,1807273500,13870,13870,13870,13870,0
|
|
20230907,155000,1807273500,13870,13870,13870,13870,0
|
|
20230907,154900,1807273500,13870,13870,13870,13870,0
|
|
20230907,154800,1807273500,13870,13870,13870,13870,0
|
|
20230907,154700,1807273500,13870,13870,13870,13870,0
|
|
20230907,154600,1807273500,13870,13870,13870,13870,0
|
|
20230907,154500,1807273500,13870,13870,13870,13870,0
|
|
20230907,154400,1807273500,13870,13870,13870,13870,0
|
|
20230907,154300,1807273500,13870,13870,13870,13870,0
|
|
20230907,154200,1807273500,13870,13870,13870,13870,1285
|
|
20230907,154100,1807273500,13870,13870,13870,13870,0
|
|
20230907,154000,1807273500,13870,13870,13870,13870,0
|
|
20230907,153900,1807273500,13870,13870,13870,13870,0
|
|
20230907,153800,1807273500,13870,13870,13870,13870,0
|
|
20230907,153700,1807273500,13870,13870,13870,13870,0
|
|
20230907,153600,1807273500,13870,13870,13870,13870,0
|
|
20230907,153500,1807273500,13870,13870,13870,13870,0
|
|
20230907,153400,1807273500,13870,13870,13870,13870,0
|
|
20230907,153300,1807273500,13870,13870,13870,13870,0
|
|
20230907,153200,1807273500,13870,13870,13870,13870,0
|
|
20230907,153100,1807273500,13870,13870,13870,13870,0
|
|
20230907,153000,1807273500,13870,13870,13870,13870,1285
|
|
20230907,152900,1789450550,13990,13990,13990,13990,0
|
|
20230907,152800,1789450550,13990,13990,13990,13990,0
|
|
20230907,152700,1789450550,13990,13990,13990,13990,0
|
|
20230907,152600,1789450550,13990,13990,13990,13990,0
|
|
20230907,152500,1789450550,13990,13990,13990,13990,0
|
|
20230907,152400,1789450550,13990,13990,13990,13990,0
|
|
20230907,152300,1789450550,13990,13990,13990,13990,0
|
|
20230907,152200,1789450550,13990,13990,13990,13990,0
|
|
20230907,152100,1789450550,13990,13990,13990,13990,0
|
|
20230907,152000,1789450550,13990,13990,13990,13990,0
|
|
20230907,151900,1789450550,13990,13980,13990,13920,547
|
|
20230907,151800,1781805290,13930,13970,13980,13930,523
|
|
20230907,151700,1774499330,13980,13930,13980,13930,293
|
|
20230907,151600,1770404190,13930,13980,13980,13930,849
|
|
20230907,151500,1758536170,13980,13980,13980,13930,2250
|
|
20230907,151400,1727099140,13970,13970,13970,13950,305
|
|
20230907,151300,1722840250,13940,13950,13960,13940,435
|
|
20230907,151200,1716771250,13960,13930,13960,13930,28
|
|
20230907,151100,1716380680,13930,13940,13940,13930,90
|
|
20230907,151000,1715126140,13960,13970,13970,13940,457
|
|
20230907,150900,1708746550,13970,13930,13970,13930,405
|
|
20230907,150800,1703093240,13930,13930,13930,13930,19
|
|
20230907,150700,1702828570,13970,13960,13970,13960,98
|
|
20230907,150600,1701460030,13960,13950,13960,13950,217
|
|
20230907,150500,1698431460,13950,13950,13950,13920,270
|
|
20230907,150400,1694666130,13980,13980,13980,13980,116
|
|
20230907,150300,1693044450,13940,13970,13970,13940,158
|
|
20230907,150200,1690838360,13960,13950,13960,13950,49
|
|
20230907,150100,1690154520,13920,13950,13970,13920,1111
|
|
20230907,150000,1674655870,13920,13900,13940,13900,571
|
|
20230907,145900,1666706860,13900,13910,13920,13900,197
|
|
20230907,145800,1663966240,13910,13910,13920,13910,77
|
|
20230907,145700,1662894670,13910,13910,13920,13910,175
|
|
20230907,145600,1660459480,13910,13910,13920,13910,146
|
|
20230907,145500,1658428010,13910,13890,13910,13890,195
|
|
20230907,145400,1655717330,13900,13920,13930,13900,624
|
|
20230907,145300,1647031610,13920,13920,13930,13920,87
|
|
20230907,145200,1645820120,13920,13910,13920,13910,135
|
|
20230907,145100,1643941420,13910,13900,13950,13900,313
|
|
20230907,145000,1639579120,13910,13890,13910,13890,162
|
|
20230907,144900,1637327360,13900,13890,13900,13890,103
|
|
20230907,144800,1635896060,13890,13880,13900,13880,71
|
|
20230907,144700,1634909880,13890,13890,13890,13870,730
|
|
20230907,144600,1624778900,13890,13900,13900,13880,94
|
|
20230907,144500,1623473240,13900,13890,13900,13890,298
|
|
20230907,144400,1619332850,13890,13900,13900,13890,180
|
|
20230907,144300,1616831810,13900,13900,13910,13900,169
|
|
20230907,144200,1614482110,13900,13900,13900,13900,52
|
|
20230907,144100,1613759310,13900,13930,13930,13900,246
|
|
20230907,144000,1610335850,13920,13910,13950,13900,1070
|
|
20230907,143900,1595422930,13900,13900,13910,13900,133
|
|
20230907,143800,1593573710,13900,13900,13910,13900,367
|
|
20230907,143700,1588469810,13900,13900,13900,13900,51
|
|
20230907,143600,1587760910,13900,13910,13910,13900,130
|
|
20230907,143500,1585953260,13900,13900,13910,13900,109
|
|
20230907,143400,1584437860,13900,13910,13920,13900,181
|
|
20230907,143300,1581919780,13910,13900,13910,13900,90
|
|
20230907,143200,1580668470,13900,13910,13910,13900,57
|
|
20230907,143100,1579876120,13930,13930,13930,13900,265
|
|
20230907,143000,1576186460,13930,13930,13940,13930,117
|
|
20230907,142900,1574556100,13930,13930,13930,13930,96
|
|
20230907,142800,1573218820,13930,13940,13970,13910,588
|
|
20230907,142700,1565017610,13940,13920,13940,13920,106
|
|
20230907,142600,1563541600,13920,13960,13960,13920,120
|
|
20230907,142500,1561870310,13920,13920,13930,13920,66
|
|
20230907,142400,1560951210,13920,13930,13930,13920,189
|
|
20230907,142300,1558319270,13920,13910,13970,13910,247
|
|
20230907,142200,1554877920,13910,13930,13930,13910,22
|
|
20230907,142100,1554571780,13930,13910,13960,13890,229
|
|
20230907,142000,1551384800,13910,13900,13910,13890,59
|
|
20230907,141900,1550564830,13900,13900,13910,13890,231
|
|
20230907,141800,1547353240,13910,13910,13910,13900,86
|
|
20230907,141700,1546157470,13900,13910,13920,13890,239
|
|
20230907,141600,1542833500,13920,13910,13920,13910,226
|
|
20230907,141500,1539689020,13910,13900,13980,13900,652
|
|
20230907,141400,1530588980,13900,13900,13910,13890,114
|
|
20230907,141300,1529004620,13900,13900,13900,13890,176
|
|
20230907,141200,1526558510,13900,13910,13910,13900,279
|
|
20230907,141100,1522679470,13900,13890,13900,13890,68
|
|
20230907,141000,1521734540,13890,13890,13890,13890,57
|
|
20230907,140900,1520942810,13900,13900,13900,13890,162
|
|
20230907,140800,1518691190,13890,13920,13920,13890,226
|
|
20230907,140700,1515547650,13920,13910,13950,13910,110
|
|
20230907,140600,1514016200,13910,13910,13940,13910,222
|
|
20230907,140500,1510923350,13910,13910,13910,13910,37
|
|
20230907,140400,1510408680,13920,13940,13940,13920,193
|
|
20230907,140300,1507719670,13930,13930,13930,13930,65
|
|
20230907,140200,1506814220,13930,13940,13950,13930,128
|
|
20230907,140100,1505029980,13930,13930,13950,13930,392
|
|
20230907,140000,1499564620,13930,13920,13940,13920,58
|
|
20230907,135900,1498756540,13950,13910,13950,13910,215
|
|
20230907,135800,1495763580,13910,13910,13910,13910,38
|
|
20230907,135700,1495235000,13910,13910,13920,13910,130
|
|
20230907,135600,1493426090,13910,13900,13940,13890,574
|
|
20230907,135500,1485431610,13900,13910,13930,13890,649
|
|
20230907,135400,1476401510,13910,13890,13930,13880,416
|
|
20230907,135300,1470616510,13890,13900,13900,13890,76
|
|
20230907,135200,1469560780,13900,13880,13940,13880,1200
|
|
20230907,135100,1452877380,13880,13890,13890,13880,576
|
|
20230907,135000,1444880190,13890,13910,13920,13890,464
|
|
20230907,134900,1438427680,13910,13910,13910,13910,54
|
|
20230907,134800,1437676540,13910,13910,13910,13910,76
|
|
20230907,134700,1436619380,13910,13900,13910,13900,138
|
|
20230907,134600,1434700520,13900,13910,13910,13900,46
|
|
20230907,134500,1434060710,13910,13900,13910,13900,182
|
|
20230907,134400,1431529420,13910,13930,13930,13900,279
|
|
20230907,134300,1427643630,13930,13930,13940,13930,164
|
|
20230907,134200,1425358160,13930,13930,13930,13930,126
|
|
20230907,134100,1423602980,13930,13930,13940,13930,87
|
|
20230907,134000,1422390740,13930,13910,13940,13910,611
|
|
20230907,133900,1413879920,13910,13910,13920,13910,85
|
|
20230907,133800,1412697260,13910,13910,13920,13900,107
|
|
20230907,133700,1411209230,13900,13930,13930,13900,765
|
|
20230907,133600,1400556750,13930,13930,13940,13930,107
|
|
20230907,133500,1399065910,13940,13930,13940,13930,353
|
|
20230907,133400,1394146000,13930,13930,13940,13930,134
|
|
20230907,133300,1392279050,13930,13930,13940,13930,99
|
|
20230907,133200,1390899380,13930,13930,13940,13930,93
|
|
20230907,133100,1389603360,13930,13930,13940,13930,111
|
|
20230907,133000,1388056520,13930,13940,13940,13930,217
|
|
20230907,132900,1385032240,13940,13940,13940,13940,119
|
|
20230907,132800,1383373380,13940,13940,13950,13940,98
|
|
20230907,132700,1382006650,13950,13940,13950,13940,33
|
|
20230907,132600,1381546450,13940,13950,13950,13940,146
|
|
20230907,132500,1379510080,13950,13960,13960,13950,135
|
|
20230907,132400,1377626330,13950,13950,13950,13950,108
|
|
20230907,132300,1376119730,13960,13940,13960,13940,83
|
|
20230907,132200,1374962650,13940,13930,13940,13930,267
|
|
20230907,132100,1371240970,13920,13930,13930,13910,297
|
|
20230907,132000,1367104380,13930,13930,13930,13930,31
|
|
20230907,131900,1366672550,13930,13930,13940,13930,93
|
|
20230907,131800,1365376460,13930,13940,13940,13930,475
|
|
20230907,131700,1358755630,13950,13950,13960,13950,531
|
|
20230907,131600,1351347310,13950,13950,13960,13950,175
|
|
20230907,131500,1348905450,13950,13950,13960,13950,132
|
|
20230907,131400,1347063520,13950,13960,13960,13950,317
|
|
20230907,131300,1342640240,13960,13960,13960,13960,18
|
|
20230907,131200,1342388960,13960,13980,13990,13960,258
|
|
20230907,131100,1338782420,13990,13980,13990,13980,191
|
|
20230907,131000,1336111630,13970,13980,13980,13960,656
|
|
20230907,130900,1326951290,13990,13960,13990,13960,332
|
|
20230907,130800,1322311290,13960,13960,13960,13960,39
|
|
20230907,130700,1321766850,13970,13950,13970,13950,267
|
|
20230907,130600,1318039870,13950,13980,13980,13950,616
|
|
20230907,130500,1309433000,13980,13980,13990,13980,63
|
|
20230907,130400,1308551930,13980,13980,13990,13980,72
|
|
20230907,130300,1307544760,13980,13980,13990,13980,622
|
|
20230907,130200,1298848010,13980,13990,13990,13980,173
|
|
20230907,130100,1296428130,13980,13980,13980,13980,31
|
|
20230907,130000,1295994750,13980,13990,13990,13980,90
|
|
20230907,125900,1294736050,13990,13970,13990,13970,249
|
|
20230907,125800,1291253380,13970,13980,13980,13970,168
|
|
20230907,125700,1288904750,13980,13970,13980,13970,62
|
|
20230907,125600,1288038000,13980,13970,13980,13970,178
|
|
20230907,125500,1285549730,13970,13980,13980,13970,387
|
|
20230907,125400,1280141730,13970,13970,13980,13970,33
|
|
20230907,125300,1279680460,13970,13970,13970,13970,84
|
|
20230907,125200,1278506980,13970,13960,13980,13960,120
|
|
20230907,125100,1276830200,13960,13970,13970,13960,479
|
|
20230907,125000,1270139160,13970,13970,13970,13970,10
|
|
20230907,124900,1269999460,13960,13960,13980,13960,34
|
|
20230907,124800,1269524430,13960,13970,13980,13960,275
|
|
20230907,124700,1265682840,13980,13970,13980,13970,71
|
|
20230907,124600,1264690360,13980,13970,13980,13970,112
|
|
20230907,124500,1263124800,13970,13960,13970,13960,139
|
|
20230907,124400,1261183130,13960,13970,13970,13960,875
|
|
20230907,124300,1248959580,13970,13970,13980,13970,214
|
|
20230907,124200,1245969990,13960,13970,13970,13960,40
|
|
20230907,124100,1245411330,13970,13960,13970,13960,165
|
|
20230907,124000,1243106290,13970,13960,13970,13960,423
|
|
20230907,123900,1237199810,13950,13950,13950,13940,548
|
|
20230907,123800,1229555670,13950,13940,13950,13940,178
|
|
20230907,123700,1227073260,13940,13940,13950,13940,100
|
|
20230907,123600,1225678920,13940,13940,13950,13940,341
|
|
20230907,123500,1220924780,13950,13940,13950,13940,120
|
|
20230907,123400,1219251130,13950,13940,13950,13940,74
|
|
20230907,123300,1218219270,13940,13930,13940,13930,143
|
|
20230907,123200,1216225940,13930,13940,13940,13930,138
|
|
20230907,123100,1214302410,13940,13930,13940,13930,48
|
|
20230907,123000,1213633600,13940,13930,13950,13930,249
|
|
20230907,122900,1210162530,13950,13930,13950,13930,47
|
|
20230907,122800,1209507120,13930,13930,13930,13920,34
|
|
20230907,122700,1209033530,13940,13940,13950,13940,358
|
|
20230907,122600,1204043000,13940,13930,13950,13930,457
|
|
20230907,122500,1197673000,13930,13930,13930,13930,56
|
|
20230907,122400,1196892920,13950,13940,13950,13930,115
|
|
20230907,122300,1195290010,13940,13920,13940,13920,61
|
|
20230907,122200,1194440340,13920,13940,13940,13920,118
|
|
20230907,122100,1192795860,13940,13920,13940,13920,491
|
|
20230907,122000,1185952480,13930,13940,13940,13930,26
|
|
20230907,121900,1185590050,13920,13930,13940,13920,11
|
|
20230907,121800,1185436790,13930,13930,13930,13930,202
|
|
20230907,121700,1182622930,13920,13930,13930,13920,54
|
|
20230907,121600,1181870870,13940,13930,13950,13930,281
|
|
20230907,121500,1177953170,13930,13930,13940,13930,111
|
|
20230907,121400,1176406570,13930,13910,13930,13910,133
|
|
20230907,121300,1174554840,13920,13930,13930,13920,96
|
|
20230907,121200,1173218510,13930,13940,13940,13930,80
|
|
20230907,121100,1172103770,13940,13940,13940,13940,211
|
|
20230907,121000,1169162430,13940,13930,13940,13930,419
|
|
20230907,120900,1163322130,13930,13930,13940,13930,254
|
|
20230907,120800,1159782780,13930,13920,13930,13920,130
|
|
20230907,120700,1157972070,13920,13930,13940,13920,172
|
|
20230907,120600,1155576220,13930,13930,13940,13930,184
|
|
20230907,120500,1153013090,13930,13930,13930,13920,174
|
|
20230907,120400,1150590620,13920,13920,13920,13920,32
|
|
20230907,120300,1150145180,13920,13930,13930,13910,43
|
|
20230907,120200,1149546590,13930,13930,13930,13920,311
|
|
20230907,120100,1145215860,13920,13920,13920,13920,41
|
|
20230907,120000,1144645140,13920,13920,13920,13920,72
|
|
20230907,115900,1143642900,13930,13930,13930,13920,261
|
|
20230907,115800,1140007470,13930,13930,13930,13930,0
|
|
20230907,115700,1140007470,13930,13920,13930,13920,148
|
|
20230907,115600,1137946230,13930,13930,13930,13930,313
|
|
20230907,115500,1133586140,13930,13920,13930,13920,82
|
|
20230907,115400,1132443900,13930,13910,13930,13910,78
|
|
20230907,115300,1131357380,13910,13940,13940,13910,34
|
|
20230907,115200,1130883450,13940,13930,13940,13910,246
|
|
20230907,115100,1127456150,13930,13920,13930,13920,162
|
|
20230907,115000,1125200720,13920,13910,13920,13910,141
|
|
20230907,114900,1123238100,13900,13920,13920,13900,70
|
|
20230907,114800,1122263890,13920,13910,13920,13910,453
|
|
20230907,114700,1115958750,13910,13910,13920,13910,299
|
|
20230907,114600,1111796890,13900,13900,13900,13900,19
|
|
20230907,114500,1111532790,13900,13900,13920,13900,284
|
|
20230907,114400,1107582100,13910,13910,13910,13910,161
|
|
20230907,114300,1105342590,13910,13900,13910,13890,53
|
|
20230907,114200,1104605480,13900,13890,13910,13890,150
|
|
20230907,114100,1102521510,13890,13900,13900,13890,32
|
|
20230907,114000,1102076720,13890,13900,13900,13890,122
|
|
20230907,113900,1100381530,13890,13880,13890,13870,256
|
|
20230907,113800,1096828530,13870,13890,13890,13870,260
|
|
20230907,113700,1093218540,13880,13870,13900,13870,105
|
|
20230907,113600,1091760800,13870,13870,13870,13870,1
|
|
20230907,113500,1091746930,13870,13890,13900,13870,573
|
|
20230907,113400,1083794050,13890,13890,13890,13890,0
|
|
20230907,113300,1083794050,13890,13890,13890,13890,11
|
|
20230907,113200,1083641260,13880,13900,13900,13880,29
|
|
20230907,113100,1083238220,13880,13890,13890,13880,113
|
|
20230907,113000,1081668710,13900,13890,13900,13890,84
|
|
20230907,112900,1080501320,13890,13900,13900,13890,550
|
|
20230907,112800,1072858200,13900,13890,13900,13890,162
|
|
20230907,112700,1070606700,13890,13900,13900,13890,23
|
|
20230907,112600,1070287010,13900,13900,13900,13900,140
|
|
20230907,112500,1068341010,13890,13890,13900,13890,73
|
|
20230907,112400,1067326720,13890,13900,13900,13890,108
|
|
20230907,112300,1065825670,13910,13900,13920,13900,138
|
|
20230907,112200,1063906970,13890,13890,13890,13870,257
|
|
20230907,112100,1060337620,13890,13900,13900,13890,118
|
|
20230907,112000,1058697430,13890,13890,13890,13890,14
|
|
20230907,111900,1058502970,13890,13900,13910,13890,113
|
|
20230907,111800,1056932230,13900,13900,13900,13900,138
|
|
20230907,111700,1055014030,13900,13900,13930,13900,83
|
|
20230907,111600,1053859790,13900,13900,13900,13900,170
|
|
20230907,111500,1051496790,13890,13900,13900,13890,62
|
|
20230907,111400,1050635200,13890,13900,13900,13890,151
|
|
20230907,111300,1048536700,13900,13900,13910,13900,198
|
|
20230907,111200,1045783430,13890,13900,13900,13890,48
|
|
20230907,111100,1045116600,13900,13890,13900,13890,188
|
|
20230907,111000,1042504610,13880,13900,13920,13880,694
|
|
20230907,110900,1032851020,13900,13880,13900,13880,467
|
|
20230907,110800,1026368580,13870,13870,13870,13870,11
|
|
20230907,110700,1026216010,13880,13890,13900,13880,319
|
|
20230907,110600,1021785350,13900,13900,13910,13900,201
|
|
20230907,110500,1018990840,13900,13900,13900,13900,60
|
|
20230907,110400,1018156840,13900,13910,13920,13900,272
|
|
20230907,110300,1014372910,13910,13920,13920,13910,35
|
|
20230907,110200,1013885860,13920,13930,13930,13920,103
|
|
20230907,110100,1012451940,13930,13930,13940,13930,82
|
|
20230907,110000,1011309080,13930,13940,13940,13930,151
|
|
20230907,105900,1009204210,13920,13920,13930,13920,138
|
|
20230907,105800,1007282590,13920,13940,13940,13920,204
|
|
20230907,105700,1004440650,13940,13920,13940,13920,96
|
|
20230907,105600,1003103310,13910,13920,13920,13910,50
|
|
20230907,105500,1002407620,13920,13920,13920,13920,1
|
|
20230907,105400,1002393700,13920,13920,13920,13910,84
|
|
20230907,105300,1001224430,13920,13920,13920,13920,25
|
|
20230907,105200,1000876430,13920,13910,13930,13910,99
|
|
20230907,105100,999498500,13910,13940,13940,13910,684
|
|
20230907,105000,989972630,13940,13920,13940,13920,246
|
|
20230907,104900,986544560,13930,13930,13930,13920,304
|
|
20230907,104800,982309990,13930,13910,13930,13910,11
|
|
20230907,104700,982156830,13920,13930,13930,13920,109
|
|
20230907,104600,980639520,13920,13910,13920,13910,69
|
|
20230907,104500,979679200,13910,13910,13910,13910,98
|
|
20230907,104400,978316020,13900,13900,13920,13900,53
|
|
20230907,104300,977579280,13920,13910,13920,13910,50
|
|
20230907,104200,976883290,13910,13930,13930,13900,582
|
|
20230907,104100,968779750,13930,13930,13930,13930,108
|
|
20230907,104000,967275310,13930,13920,13930,13920,176
|
|
20230907,103900,964824640,13920,13920,13920,13920,10
|
|
20230907,103800,964685440,13920,13920,13920,13920,15
|
|
20230907,103700,964476640,13910,13940,13940,13910,267
|
|
20230907,103600,960758370,13940,13940,13950,13940,83
|
|
20230907,103500,959600900,13940,13940,13950,13940,241
|
|
20230907,103400,956240330,13940,13920,13940,13920,34
|
|
20230907,103300,955766390,13930,13930,13930,13930,89
|
|
20230907,103200,954526620,13930,13930,13930,13930,869
|
|
20230907,103100,942421450,13950,13920,13950,13920,175
|
|
20230907,103000,939984500,13920,13910,13920,13910,295
|
|
20230907,102900,935878210,13910,13920,13920,13910,67
|
|
20230907,102800,934945970,13920,13920,13920,13910,110
|
|
20230907,102700,933414930,13920,13940,13940,13920,135
|
|
20230907,102600,931534950,13940,13920,13940,13910,249
|
|
20230907,102500,928066920,13930,13930,13940,13930,178
|
|
20230907,102400,925587040,13940,13940,13940,13940,133
|
|
20230907,102300,923733020,13950,13950,13950,13940,250
|
|
20230907,102200,920245670,13940,13950,13980,13940,750
|
|
20230907,102100,909774220,13950,13950,13960,13950,261
|
|
20230907,102000,906132100,13950,13940,13950,13940,258
|
|
20230907,101900,902533600,13940,13940,13940,13930,101
|
|
20230907,101800,901125710,13960,13940,13960,13910,500
|
|
20230907,101700,894152540,13950,13920,13960,13910,888
|
|
20230907,101600,881777580,13920,13870,13920,13870,340
|
|
20230907,101500,877051420,13870,13860,13870,13860,94
|
|
20230907,101400,875748160,13860,13880,13880,13860,106
|
|
20230907,101300,874278060,13880,13860,13890,13860,848
|
|
20230907,101200,862511680,13860,13850,13860,13850,81
|
|
20230907,101100,861389820,13850,13840,13850,13840,334
|
|
20230907,101000,856764510,13840,13850,13850,13840,388
|
|
20230907,100900,851391350,13850,13860,13860,13850,276
|
|
20230907,100800,847567810,13850,13870,13870,13850,441
|
|
20230907,100700,841453150,13870,13890,13890,13870,454
|
|
20230907,100600,835150710,13890,13890,13890,13880,68
|
|
20230907,100500,834206210,13880,13900,13900,13880,325
|
|
20230907,100400,829691210,13910,13910,13910,13900,191
|
|
20230907,100300,827034510,13900,13930,13940,13900,443
|
|
20230907,100200,820864480,13930,13880,13930,13860,539
|
|
20230907,100100,813374540,13870,13900,13900,13870,542
|
|
20230907,100000,805845830,13920,13940,13950,13910,373
|
|
20230907,095900,800650030,13940,13940,13940,13900,199
|
|
20230907,095800,797878480,13920,13910,13950,13910,197
|
|
20230907,095700,795134190,13900,13880,13910,13880,320
|
|
20230907,095600,790686210,13880,13850,13890,13850,378
|
|
20230907,095500,785442920,13820,13850,13850,13820,1303
|
|
20230907,095400,767413780,13860,13850,13860,13850,1021
|
|
20230907,095300,753271140,13860,13870,13870,13860,620
|
|
20230907,095200,744674250,13890,13880,13900,13880,193
|
|
20230907,095100,741993330,13880,13880,13890,13880,105
|
|
20230907,095000,740535920,13880,13880,13910,13880,489
|
|
20230907,094900,733742590,13900,13900,13900,13900,1
|
|
20230907,094800,733728690,13900,13910,13910,13870,621
|
|
20230907,094700,725100630,13910,13910,13910,13900,295
|
|
20230907,094600,720997350,13910,13940,13940,13910,447
|
|
20230907,094500,714774060,13940,13950,13960,13940,203
|
|
20230907,094400,711942760,13940,13950,13950,13940,188
|
|
20230907,094300,709321830,13950,13920,13950,13920,305
|
|
20230907,094200,705070210,13920,13930,13930,13920,316
|
|
20230907,094100,700669740,13930,13920,13940,13920,546
|
|
20230907,094000,693060160,13920,13920,13920,13910,683
|
|
20230907,093900,683555040,13920,13930,13940,13920,286
|
|
20230907,093800,679571770,13930,13940,13940,13930,236
|
|
20230907,093700,676282950,13930,13930,13940,13920,496
|
|
20230907,093600,669370670,13940,13940,13940,13940,351
|
|
20230907,093500,664477730,13950,13950,13960,13950,484
|
|
20230907,093400,657723600,13950,13950,13960,13940,201
|
|
20230907,093300,654919780,13960,13970,13980,13960,351
|
|
20230907,093200,650017810,14000,13980,14000,13970,225
|
|
20230907,093100,646872200,13990,13970,13990,13950,939
|
|
20230907,093000,633756890,13970,14000,14010,13970,545
|
|
20230907,092900,626130070,14010,14010,14010,13990,259
|
|
20230907,092800,622503350,14020,14010,14020,14000,610
|
|
20230907,092700,613957050,14010,14000,14010,14000,302
|
|
20230907,092600,609728150,14000,14000,14000,13970,234
|
|
20230907,092500,606453790,14000,14010,14010,13950,405
|
|
20230907,092400,600784580,14010,14040,14040,14010,1470
|
|
20230907,092300,580170830,14030,14030,14050,14020,1428
|
|
20230907,092200,560132020,14020,14020,14050,14020,1785
|
|
20230907,092100,535073650,14000,14010,14070,14000,3462
|
|
20230907,092000,486500410,14010,13980,14030,13980,4865
|
|
20230907,091900,418372530,13980,13990,13990,13980,698
|
|
20230907,091800,408613540,13980,13930,13990,13930,4960
|
|
20230907,091700,339349620,13940,13940,13950,13940,467
|
|
20230907,091600,332837330,13950,13920,13970,13920,3058
|
|
20230907,091500,290203300,13910,13900,13910,13870,3610
|
|
20230907,091400,240075530,13890,13930,13950,13890,3096
|
|
20230907,091300,196958240,13920,13850,13920,13830,8286
|
|
20230907,091200,81908440,13850,13840,13850,13840,573
|
|
20230907,091100,73975340,13840,13800,13840,13800,476
|
|
20230907,091000,67392700,13810,13830,13830,13810,140
|
|
20230907,090900,65459040,13830,13840,13840,13820,295
|
|
20230907,090800,61379070,13840,13790,13840,13790,868
|
|
20230907,090700,49394980,13800,13790,13810,13780,392
|
|
20230907,090600,43986940,13790,13790,13810,13780,196
|
|
20230907,090500,41283190,13790,13790,13810,13790,365
|
|
20230907,090400,36246230,13800,13800,13800,13770,250
|
|
20230907,090300,32799310,13770,13750,13800,13750,113
|
|
20230907,090200,31243990,13730,13800,13800,13730,573
|
|
20230907,090100,23365320,13800,13760,13800,13750,913
|
|
20230907,090000,10788430,13770,13730,13830,13730,783
|