642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,193900,1293507340,13900,13900,13900,13900,3748
|
|
20230904,193800,1293507340,13900,13900,13900,13900,0
|
|
20230904,193700,1293507340,13900,13900,13900,13900,0
|
|
20230904,193600,1293507340,13900,13900,13900,13900,0
|
|
20230904,193500,1293507340,13900,13900,13900,13900,0
|
|
20230904,193400,1293507340,13900,13900,13900,13900,0
|
|
20230904,193300,1293507340,13900,13900,13900,13900,0
|
|
20230904,193200,1293507340,13900,13900,13900,13900,0
|
|
20230904,193100,1293507340,13900,13900,13900,13900,0
|
|
20230904,193000,1293507340,13900,13900,13900,13900,0
|
|
20230904,192900,1293507340,13900,13900,13900,13900,0
|
|
20230904,192800,1293507340,13900,13900,13900,13900,0
|
|
20230904,192700,1293507340,13900,13900,13900,13900,0
|
|
20230904,192600,1293507340,13900,13900,13900,13900,0
|
|
20230904,192500,1293507340,13900,13900,13900,13900,0
|
|
20230904,192400,1293507340,13900,13900,13900,13900,0
|
|
20230904,192300,1293507340,13900,13900,13900,13900,0
|
|
20230904,192200,1293507340,13900,13900,13900,13900,0
|
|
20230904,192100,1293507340,13900,13900,13900,13900,0
|
|
20230904,192000,1293507340,13900,13900,13900,13900,0
|
|
20230904,191900,1293507340,13900,13900,13900,13900,0
|
|
20230904,191800,1293507340,13900,13900,13900,13900,0
|
|
20230904,191700,1293507340,13900,13900,13900,13900,0
|
|
20230904,191600,1293507340,13900,13900,13900,13900,0
|
|
20230904,191500,1293507340,13900,13900,13900,13900,0
|
|
20230904,191400,1293507340,13900,13900,13900,13900,0
|
|
20230904,191300,1293507340,13900,13900,13900,13900,0
|
|
20230904,191200,1293507340,13900,13900,13900,13900,0
|
|
20230904,191100,1293507340,13900,13900,13900,13900,0
|
|
20230904,191000,1293507340,13900,13900,13900,13900,0
|
|
20230904,190900,1293507340,13900,13900,13900,13900,3748
|
|
20230904,190800,1293507340,13900,13900,13900,13900,0
|
|
20230904,190700,1293507340,13900,13900,13900,13900,0
|
|
20230904,190600,1293507340,13900,13900,13900,13900,0
|
|
20230904,190500,1293507340,13900,13900,13900,13900,0
|
|
20230904,190400,1293507340,13900,13900,13900,13900,0
|
|
20230904,190300,1293507340,13900,13900,13900,13900,0
|
|
20230904,190200,1293507340,13900,13900,13900,13900,0
|
|
20230904,190100,1293507340,13900,13900,13900,13900,0
|
|
20230904,190000,1293507340,13900,13900,13900,13900,0
|
|
20230904,185900,1293507340,13900,13900,13900,13900,0
|
|
20230904,185800,1293507340,13900,13900,13900,13900,0
|
|
20230904,185700,1293507340,13900,13900,13900,13900,0
|
|
20230904,185600,1293507340,13900,13900,13900,13900,0
|
|
20230904,185500,1293507340,13900,13900,13900,13900,0
|
|
20230904,185400,1293507340,13900,13900,13900,13900,0
|
|
20230904,185300,1293507340,13900,13900,13900,13900,0
|
|
20230904,185200,1293507340,13900,13900,13900,13900,0
|
|
20230904,185100,1293507340,13900,13900,13900,13900,0
|
|
20230904,185000,1293507340,13900,13900,13900,13900,0
|
|
20230904,184900,1293507340,13900,13900,13900,13900,0
|
|
20230904,184800,1293507340,13900,13900,13900,13900,0
|
|
20230904,184700,1293507340,13900,13900,13900,13900,0
|
|
20230904,184600,1293507340,13900,13900,13900,13900,0
|
|
20230904,184500,1293507340,13900,13900,13900,13900,0
|
|
20230904,184400,1293507340,13900,13900,13900,13900,0
|
|
20230904,184300,1293507340,13900,13900,13900,13900,0
|
|
20230904,184200,1293507340,13900,13900,13900,13900,0
|
|
20230904,184100,1293507340,13900,13900,13900,13900,0
|
|
20230904,184000,1293507340,13900,13900,13900,13900,0
|
|
20230904,183900,1293507340,13900,13900,13900,13900,3748
|
|
20230904,183800,1293507340,13900,13900,13900,13900,0
|
|
20230904,183700,1293507340,13900,13900,13900,13900,0
|
|
20230904,183600,1293507340,13900,13900,13900,13900,0
|
|
20230904,183500,1293507340,13900,13900,13900,13900,0
|
|
20230904,183400,1293507340,13900,13900,13900,13900,0
|
|
20230904,183300,1293507340,13900,13900,13900,13900,0
|
|
20230904,183200,1293507340,13900,13900,13900,13900,0
|
|
20230904,183100,1293507340,13900,13900,13900,13900,0
|
|
20230904,183000,1293507340,13900,13900,13900,13900,0
|
|
20230904,182900,1293507340,13900,13900,13900,13900,0
|
|
20230904,182800,1293507340,13900,13900,13900,13900,0
|
|
20230904,182700,1293507340,13900,13900,13900,13900,0
|
|
20230904,182600,1293507340,13900,13900,13900,13900,0
|
|
20230904,182500,1293507340,13900,13900,13900,13900,0
|
|
20230904,182400,1293507340,13900,13900,13900,13900,0
|
|
20230904,182300,1293507340,13900,13900,13900,13900,0
|
|
20230904,182200,1293507340,13900,13900,13900,13900,0
|
|
20230904,182100,1293507340,13900,13900,13900,13900,0
|
|
20230904,182000,1293507340,13900,13900,13900,13900,0
|
|
20230904,181900,1293507340,13900,13900,13900,13900,0
|
|
20230904,181800,1293507340,13900,13900,13900,13900,0
|
|
20230904,181700,1293507340,13900,13900,13900,13900,0
|
|
20230904,181600,1293507340,13900,13900,13900,13900,0
|
|
20230904,181500,1293507340,13900,13900,13900,13900,0
|
|
20230904,181400,1293507340,13900,13900,13900,13900,0
|
|
20230904,181300,1293507340,13900,13900,13900,13900,0
|
|
20230904,181200,1293507340,13900,13900,13900,13900,0
|
|
20230904,181100,1293507340,13900,13900,13900,13900,0
|
|
20230904,181000,1293507340,13900,13900,13900,13900,0
|
|
20230904,180900,1293507340,13900,13900,13900,13900,3748
|
|
20230904,180800,1293507340,13900,13900,13900,13900,0
|
|
20230904,180700,1293507340,13900,13900,13900,13900,0
|
|
20230904,180600,1293507340,13900,13900,13900,13900,0
|
|
20230904,180500,1293507340,13900,13900,13900,13900,0
|
|
20230904,180400,1293507340,13900,13900,13900,13900,0
|
|
20230904,180300,1293507340,13900,13900,13900,13900,0
|
|
20230904,180200,1293507340,13900,13900,13900,13900,0
|
|
20230904,180100,1293507340,13900,13900,13900,13900,0
|
|
20230904,180000,1293507340,13900,13900,13900,13900,0
|
|
20230904,175900,1293507340,13900,13900,13900,13900,0
|
|
20230904,175800,1293507340,13900,13900,13900,13900,0
|
|
20230904,175700,1293507340,13900,13900,13900,13900,0
|
|
20230904,175600,1293507340,13900,13900,13900,13900,0
|
|
20230904,175500,1293507340,13900,13900,13900,13900,0
|
|
20230904,175400,1293507340,13900,13900,13900,13900,0
|
|
20230904,175300,1293507340,13900,13900,13900,13900,0
|
|
20230904,175200,1293507340,13900,13900,13900,13900,0
|
|
20230904,175100,1293507340,13900,13900,13900,13900,0
|
|
20230904,175000,1293507340,13900,13900,13900,13900,0
|
|
20230904,174900,1293507340,13900,13900,13900,13900,0
|
|
20230904,174800,1293507340,13900,13900,13900,13900,0
|
|
20230904,174700,1293507340,13900,13900,13900,13900,0
|
|
20230904,174600,1293507340,13900,13900,13900,13900,0
|
|
20230904,174500,1293507340,13900,13900,13900,13900,0
|
|
20230904,174400,1293507340,13900,13900,13900,13900,0
|
|
20230904,174300,1293507340,13900,13900,13900,13900,0
|
|
20230904,174200,1293507340,13900,13900,13900,13900,0
|
|
20230904,174100,1293507340,13900,13900,13900,13900,0
|
|
20230904,174000,1293507340,13900,13900,13900,13900,0
|
|
20230904,173900,1293507340,13900,13900,13900,13900,3748
|
|
20230904,173800,1293507340,13900,13900,13900,13900,0
|
|
20230904,173700,1293507340,13900,13900,13900,13900,0
|
|
20230904,173600,1293507340,13900,13900,13900,13900,0
|
|
20230904,173500,1293507340,13900,13900,13900,13900,0
|
|
20230904,173400,1293507340,13900,13900,13900,13900,0
|
|
20230904,173300,1293507340,13900,13900,13900,13900,0
|
|
20230904,173200,1293507340,13900,13900,13900,13900,0
|
|
20230904,173100,1293507340,13900,13900,13900,13900,0
|
|
20230904,173000,1293507340,13900,13900,13900,13900,0
|
|
20230904,172900,1293507340,13900,13900,13900,13900,0
|
|
20230904,172800,1293507340,13900,13900,13900,13900,0
|
|
20230904,172700,1293507340,13900,13900,13900,13900,0
|
|
20230904,172600,1293507340,13900,13900,13900,13900,0
|
|
20230904,172500,1293507340,13900,13900,13900,13900,0
|
|
20230904,172400,1293507340,13900,13900,13900,13900,0
|
|
20230904,172300,1293507340,13900,13900,13900,13900,0
|
|
20230904,172200,1293507340,13900,13900,13900,13900,0
|
|
20230904,172100,1293507340,13900,13900,13900,13900,0
|
|
20230904,172000,1293507340,13900,13900,13900,13900,0
|
|
20230904,171900,1293507340,13900,13900,13900,13900,0
|
|
20230904,171800,1293507340,13900,13900,13900,13900,0
|
|
20230904,171700,1293507340,13900,13900,13900,13900,0
|
|
20230904,171600,1293507340,13900,13900,13900,13900,0
|
|
20230904,171500,1293507340,13900,13900,13900,13900,0
|
|
20230904,171400,1293507340,13900,13900,13900,13900,0
|
|
20230904,171300,1293507340,13900,13900,13900,13900,0
|
|
20230904,171200,1293507340,13900,13900,13900,13900,0
|
|
20230904,171100,1293507340,13900,13900,13900,13900,0
|
|
20230904,171000,1293507340,13900,13900,13900,13900,0
|
|
20230904,170900,1293507340,13900,13900,13900,13900,3748
|
|
20230904,170800,1293507340,13900,13900,13900,13900,0
|
|
20230904,170700,1293507340,13900,13900,13900,13900,0
|
|
20230904,170600,1293507340,13900,13900,13900,13900,0
|
|
20230904,170500,1293507340,13900,13900,13900,13900,0
|
|
20230904,170400,1293507340,13900,13900,13900,13900,0
|
|
20230904,170300,1293507340,13900,13900,13900,13900,0
|
|
20230904,170200,1293507340,13900,13900,13900,13900,0
|
|
20230904,170100,1293507340,13900,13900,13900,13900,0
|
|
20230904,170000,1293507340,13900,13900,13900,13900,0
|
|
20230904,165900,1293507340,13900,13900,13900,13900,0
|
|
20230904,165800,1293507340,13900,13900,13900,13900,0
|
|
20230904,165700,1293507340,13900,13900,13900,13900,0
|
|
20230904,165600,1293507340,13900,13900,13900,13900,0
|
|
20230904,165500,1293507340,13900,13900,13900,13900,0
|
|
20230904,165400,1293507340,13900,13900,13900,13900,0
|
|
20230904,165300,1293507340,13900,13900,13900,13900,0
|
|
20230904,165200,1293507340,13900,13900,13900,13900,0
|
|
20230904,165100,1293507340,13900,13900,13900,13900,0
|
|
20230904,165000,1293507340,13900,13900,13900,13900,0
|
|
20230904,164900,1293507340,13900,13900,13900,13900,0
|
|
20230904,164800,1293507340,13900,13900,13900,13900,0
|
|
20230904,164700,1293507340,13900,13900,13900,13900,0
|
|
20230904,164600,1293507340,13900,13900,13900,13900,0
|
|
20230904,164500,1293507340,13900,13900,13900,13900,0
|
|
20230904,164400,1293507340,13900,13900,13900,13900,0
|
|
20230904,164300,1293507340,13900,13900,13900,13900,0
|
|
20230904,164200,1293507340,13900,13900,13900,13900,0
|
|
20230904,164100,1293507340,13900,13900,13900,13900,0
|
|
20230904,164000,1293507340,13900,13900,13900,13900,0
|
|
20230904,163900,1293507340,13900,13900,13900,13900,3748
|
|
20230904,163800,1293507340,13900,13900,13900,13900,0
|
|
20230904,163700,1293507340,13900,13900,13900,13900,0
|
|
20230904,163600,1293507340,13900,13900,13900,13900,0
|
|
20230904,163500,1293507340,13900,13900,13900,13900,0
|
|
20230904,163400,1293507340,13900,13900,13900,13900,0
|
|
20230904,163300,1293507340,13900,13900,13900,13900,0
|
|
20230904,163200,1293507340,13900,13900,13900,13900,0
|
|
20230904,163100,1293507340,13900,13900,13900,13900,0
|
|
20230904,163000,1293507340,13900,13900,13900,13900,0
|
|
20230904,162900,1293507340,13900,13900,13900,13900,0
|
|
20230904,162800,1293507340,13900,13900,13900,13900,0
|
|
20230904,162700,1293507340,13900,13900,13900,13900,0
|
|
20230904,162600,1293507340,13900,13900,13900,13900,0
|
|
20230904,162500,1293507340,13900,13900,13900,13900,0
|
|
20230904,162400,1293507340,13900,13900,13900,13900,0
|
|
20230904,162300,1293507340,13900,13900,13900,13900,0
|
|
20230904,162200,1293507340,13900,13900,13900,13900,0
|
|
20230904,162100,1293507340,13900,13900,13900,13900,0
|
|
20230904,162000,1293507340,13900,13900,13900,13900,0
|
|
20230904,161900,1293507340,13900,13900,13900,13900,0
|
|
20230904,161800,1293507340,13900,13900,13900,13900,0
|
|
20230904,161700,1293507340,13900,13900,13900,13900,0
|
|
20230904,161600,1293507340,13900,13900,13900,13900,0
|
|
20230904,161500,1293507340,13900,13900,13900,13900,0
|
|
20230904,161400,1293507340,13900,13900,13900,13900,0
|
|
20230904,161300,1293507340,13900,13900,13900,13900,0
|
|
20230904,161200,1293507340,13900,13900,13900,13900,0
|
|
20230904,161100,1293507340,13900,13900,13900,13900,0
|
|
20230904,161000,1293507340,13900,13900,13900,13900,0
|
|
20230904,160900,1293507340,13900,13900,13900,13900,3748
|
|
20230904,160800,1293507340,13900,13900,13900,13900,0
|
|
20230904,160700,1293507340,13900,13900,13900,13900,0
|
|
20230904,160600,1293507340,13900,13900,13900,13900,0
|
|
20230904,160500,1293507340,13900,13900,13900,13900,0
|
|
20230904,160400,1293507340,13900,13900,13900,13900,0
|
|
20230904,160300,1293507340,13900,13900,13900,13900,0
|
|
20230904,160200,1293507340,13900,13900,13900,13900,0
|
|
20230904,160100,1293507340,13900,13900,13900,13900,0
|
|
20230904,160000,1293507340,13900,13900,13900,13900,0
|
|
20230904,155900,1293507340,13900,13900,13900,13900,0
|
|
20230904,155800,1293507340,13900,13900,13900,13900,0
|
|
20230904,155700,1293507340,13900,13900,13900,13900,0
|
|
20230904,155600,1293507340,13900,13900,13900,13900,0
|
|
20230904,155500,1293507340,13900,13900,13900,13900,0
|
|
20230904,155400,1293507340,13900,13900,13900,13900,0
|
|
20230904,155300,1293507340,13900,13900,13900,13900,0
|
|
20230904,155200,1293507340,13900,13900,13900,13900,0
|
|
20230904,155100,1293507340,13900,13900,13900,13900,0
|
|
20230904,155000,1293507340,13900,13900,13900,13900,0
|
|
20230904,154900,1293507340,13900,13900,13900,13900,0
|
|
20230904,154800,1293507340,13900,13900,13900,13900,0
|
|
20230904,154700,1293507340,13900,13900,13900,13900,0
|
|
20230904,154600,1293507340,13900,13900,13900,13900,0
|
|
20230904,154500,1293507340,13900,13900,13900,13900,0
|
|
20230904,154400,1293507340,13900,13900,13900,13900,0
|
|
20230904,154300,1293507340,13900,13900,13900,13900,0
|
|
20230904,154200,1293507340,13900,13900,13900,13900,0
|
|
20230904,154100,1293507340,13900,13900,13900,13900,0
|
|
20230904,154000,1293507340,13900,13900,13900,13900,0
|
|
20230904,153900,1293507340,13900,13900,13900,13900,3748
|
|
20230904,153800,1293507340,13900,13900,13900,13900,0
|
|
20230904,153700,1293507340,13900,13900,13900,13900,0
|
|
20230904,153600,1293507340,13900,13900,13900,13900,0
|
|
20230904,153500,1293507340,13900,13900,13900,13900,0
|
|
20230904,153400,1293507340,13900,13900,13900,13900,0
|
|
20230904,153300,1293507340,13900,13900,13900,13900,0
|
|
20230904,153200,1293507340,13900,13900,13900,13900,0
|
|
20230904,153100,1293507340,13900,13900,13900,13900,0
|
|
20230904,153000,1293507340,13900,13900,13900,13900,3748
|
|
20230904,152900,1241410140,14070,14070,14070,14070,0
|
|
20230904,152800,1241410140,14070,14070,14070,14070,0
|
|
20230904,152700,1241410140,14070,14070,14070,14070,0
|
|
20230904,152600,1241410140,14070,14070,14070,14070,0
|
|
20230904,152500,1241410140,14070,14070,14070,14070,0
|
|
20230904,152400,1241410140,14070,14070,14070,14070,0
|
|
20230904,152300,1241410140,14070,14070,14070,14070,0
|
|
20230904,152200,1241410140,14070,14070,14070,14070,0
|
|
20230904,152100,1241410140,14070,14070,14070,14070,0
|
|
20230904,152000,1241410140,14070,14070,14070,14070,0
|
|
20230904,151900,1241410140,14070,14070,14070,14070,0
|
|
20230904,151800,1241410140,14070,14070,14070,14070,0
|
|
20230904,151700,1241410140,14070,14070,14070,14070,0
|
|
20230904,151600,1241410140,14070,14070,14070,14070,0
|
|
20230904,151500,1241410140,14070,14070,14070,14070,0
|
|
20230904,151400,1241410140,14070,14070,14070,14070,0
|
|
20230904,151300,1241410140,14070,14000,14070,13950,237
|
|
20230904,151200,1238098390,13960,14000,14000,13950,591
|
|
20230904,151100,1229846820,14000,14000,14000,14000,5
|
|
20230904,151000,1229776820,14000,14000,14000,13970,184
|
|
20230904,150900,1227203610,14000,14000,14000,14000,0
|
|
20230904,150800,1227203610,14000,14000,14000,14000,9
|
|
20230904,150700,1227077610,14080,14000,14080,14000,42
|
|
20230904,150600,1226489530,14000,14000,14000,13970,232
|
|
20230904,150500,1223243030,14000,14000,14000,14000,55
|
|
20230904,150400,1222473030,14000,14000,14000,14000,35
|
|
20230904,150300,1221983030,14000,14000,14000,14000,0
|
|
20230904,150200,1221983030,14000,13990,14000,13990,8
|
|
20230904,150100,1221871100,13990,13990,13990,13990,8
|
|
20230904,150000,1221759180,13990,13990,13990,13950,1402
|
|
20230904,145900,1202186720,13990,14000,14000,13990,125
|
|
20230904,145800,1200437510,13990,13990,13990,13990,10
|
|
20230904,145700,1200297610,13990,13990,13990,13990,5
|
|
20230904,145600,1200227660,13990,13990,13990,13990,100
|
|
20230904,145500,1198828660,14000,14000,14000,14000,0
|
|
20230904,145400,1198828660,14000,14010,14010,14000,273
|
|
20230904,145300,1195006400,14010,14010,14010,14010,50
|
|
20230904,145200,1194305900,14010,14010,14010,14010,0
|
|
20230904,145100,1194305900,14010,14010,14010,14010,31
|
|
20230904,145000,1193871590,14080,14080,14080,14080,4
|
|
20230904,144900,1193815270,14010,14010,14010,14010,28
|
|
20230904,144800,1193422990,14010,14010,14080,14010,54
|
|
20230904,144700,1192664350,14010,14010,14010,14010,0
|
|
20230904,144600,1192664350,14010,14010,14010,14010,174
|
|
20230904,144500,1190226610,14010,14010,14010,14010,126
|
|
20230904,144400,1188461350,14080,14080,14080,14080,0
|
|
20230904,144300,1188461350,14080,14080,14080,14080,0
|
|
20230904,144200,1188461350,14080,14080,14080,14080,0
|
|
20230904,144100,1188461350,14080,14080,14080,14080,0
|
|
20230904,144000,1188461350,14080,14080,14080,14080,0
|
|
20230904,143900,1188461350,14080,14080,14080,14080,8
|
|
20230904,143800,1188348710,14080,14080,14080,14080,5
|
|
20230904,143700,1188278310,14000,14000,14000,14000,0
|
|
20230904,143600,1188278310,14000,14000,14000,14000,0
|
|
20230904,143500,1188278310,14000,13980,14000,13980,633
|
|
20230904,143400,1179420450,13980,13990,13990,13980,1114
|
|
20230904,143300,1163846680,14000,14000,14000,14000,0
|
|
20230904,143200,1163846680,14000,14000,14000,14000,50
|
|
20230904,143100,1163146680,14000,14010,14010,14000,167
|
|
20230904,143000,1160808610,14080,14080,14080,14080,0
|
|
20230904,142900,1160808610,14080,14080,14080,14080,0
|
|
20230904,142800,1160808610,14080,14050,14080,14050,200
|
|
20230904,142700,1157994560,14020,14020,14020,14020,0
|
|
20230904,142600,1157994560,14020,14020,14020,14020,60
|
|
20230904,142500,1157153360,13980,13980,13980,13980,35
|
|
20230904,142400,1156664060,13980,13980,13980,13980,15
|
|
20230904,142300,1156454360,13980,13980,13980,13980,250
|
|
20230904,142200,1152959360,14020,14020,14020,14020,0
|
|
20230904,142100,1152959360,14020,14020,14020,14020,50
|
|
20230904,142000,1152258360,14020,14020,14020,14020,0
|
|
20230904,141900,1152258360,14020,14020,14020,14020,250
|
|
20230904,141800,1148753360,13960,13960,13960,13960,0
|
|
20230904,141700,1148753360,13960,13970,13970,13960,250
|
|
20230904,141600,1145263190,14020,14020,14020,14020,1
|
|
20230904,141500,1145249170,14020,14000,14020,14000,33
|
|
20230904,141400,1144786710,14010,14000,14010,14000,2
|
|
20230904,141300,1144758700,14020,14020,14020,14020,150
|
|
20230904,141200,1142655700,14020,14020,14020,14020,1
|
|
20230904,141100,1142641680,14020,14020,14020,14020,2
|
|
20230904,141000,1142613640,13980,13980,13980,13980,1
|
|
20230904,140900,1142599660,14020,14020,14020,14020,0
|
|
20230904,140800,1142599660,14020,14020,14020,14020,0
|
|
20230904,140700,1142599660,14020,14020,14020,14020,0
|
|
20230904,140600,1142599660,14020,14020,14020,13960,21
|
|
20230904,140500,1142305840,13970,13970,13970,13970,87
|
|
20230904,140400,1141090450,14020,14010,14020,14010,30
|
|
20230904,140300,1140669930,13960,14010,14010,13960,25
|
|
20230904,140200,1140320670,13970,14020,14020,13970,3
|
|
20230904,140100,1140278660,13980,14000,14000,13980,520
|
|
20230904,140000,1132999240,14000,14000,14000,14000,0
|
|
20230904,135900,1132999240,14000,14000,14000,14000,0
|
|
20230904,135800,1132999240,14000,14000,14000,14000,50
|
|
20230904,135700,1132299240,14000,14000,14000,14000,0
|
|
20230904,135600,1132299240,14000,14000,14000,14000,159
|
|
20230904,135500,1130073240,14000,14020,14020,14000,646
|
|
20230904,135400,1121025830,14020,14020,14020,14020,50
|
|
20230904,135300,1120324830,14020,14030,14030,14020,76
|
|
20230904,135200,1119258870,14030,14040,14040,14030,32
|
|
20230904,135100,1118809830,14040,14050,14050,14040,47
|
|
20230904,135000,1118149850,14040,14040,14040,14040,57
|
|
20230904,134900,1117349570,14090,14090,14090,14090,10
|
|
20230904,134800,1117208670,14090,14090,14090,14090,0
|
|
20230904,134700,1117208670,14090,14090,14090,14090,15
|
|
20230904,134600,1116997320,14100,14100,14100,14100,0
|
|
20230904,134500,1116997320,14100,14100,14100,14100,0
|
|
20230904,134400,1116997320,14100,14100,14100,14100,0
|
|
20230904,134300,1116997320,14100,14100,14100,14100,0
|
|
20230904,134200,1116997320,14100,14100,14100,14100,0
|
|
20230904,134100,1116997320,14100,14100,14100,14100,1
|
|
20230904,134000,1116983220,14110,14110,14110,14110,0
|
|
20230904,133900,1116983220,14110,14100,14110,14100,200
|
|
20230904,133800,1114162220,14040,14040,14040,14040,195
|
|
20230904,133700,1111424420,14030,14030,14030,14030,0
|
|
20230904,133600,1111424420,14030,14030,14030,14030,0
|
|
20230904,133500,1111424420,14030,14040,14040,14030,423
|
|
20230904,133400,1105486680,14110,14110,14110,14110,0
|
|
20230904,133300,1105486680,14110,14110,14110,14110,0
|
|
20230904,133200,1105486680,14110,14110,14110,14110,10
|
|
20230904,133100,1105345580,14110,14110,14110,14110,2
|
|
20230904,133000,1105317360,14030,14030,14030,14030,0
|
|
20230904,132900,1105317360,14030,14030,14030,14030,50
|
|
20230904,132800,1104615860,14030,14030,14030,14030,1
|
|
20230904,132700,1104601830,14030,14030,14030,14030,40
|
|
20230904,132600,1104040630,14030,14030,14030,14030,0
|
|
20230904,132500,1104040630,14030,14030,14110,14030,666
|
|
20230904,132400,1094696250,14090,14090,14090,14090,0
|
|
20230904,132300,1094696250,14090,14090,14090,14090,72
|
|
20230904,132200,1093681770,14090,14090,14090,14090,2
|
|
20230904,132100,1093653590,14030,14060,14060,14030,425
|
|
20230904,132000,1087689820,14040,14040,14040,14040,0
|
|
20230904,131900,1087689820,14040,14040,14040,14040,0
|
|
20230904,131800,1087689820,14040,14090,14090,14040,348
|
|
20230904,131700,1082799590,14090,14060,14090,14060,35
|
|
20230904,131600,1082306980,14060,14060,14060,14060,50
|
|
20230904,131500,1081603980,14100,14090,14100,14090,5
|
|
20230904,131400,1081533510,14050,14050,14050,14050,50
|
|
20230904,131300,1080831010,14050,14050,14050,14050,50
|
|
20230904,131200,1080128510,14050,14050,14050,14050,0
|
|
20230904,131100,1080128510,14050,14050,14050,14050,50
|
|
20230904,131000,1079426010,14140,14140,14140,14140,2
|
|
20230904,130900,1079397730,14050,14050,14050,14050,78
|
|
20230904,130800,1078301830,14060,14060,14060,14060,6
|
|
20230904,130700,1078217470,14060,14080,14130,14060,361
|
|
20230904,130600,1073137130,14140,14100,14140,14100,121
|
|
20230904,130500,1071430950,14150,14150,14150,14150,70
|
|
20230904,130400,1070440450,14150,14150,14150,14150,3
|
|
20230904,130300,1070398000,14100,14100,14100,14100,5
|
|
20230904,130200,1070327500,14100,14100,14100,14100,0
|
|
20230904,130100,1070327500,14100,14100,14100,14100,0
|
|
20230904,130000,1070327500,14100,14100,14100,14100,20
|
|
20230904,125900,1070045500,14100,14100,14100,14100,0
|
|
20230904,125800,1070045500,14100,14100,14100,14100,0
|
|
20230904,125700,1070045500,14100,14100,14100,14100,0
|
|
20230904,125600,1070045500,14100,14100,14100,14100,0
|
|
20230904,125500,1070045500,14100,14100,14100,14100,0
|
|
20230904,125400,1070045500,14100,14100,14100,14100,1
|
|
20230904,125300,1070031400,14180,14180,14180,14180,2
|
|
20230904,125200,1070003040,14100,14100,14100,14100,2
|
|
20230904,125100,1069974840,14160,14150,14160,14150,22
|
|
20230904,125000,1069663330,14150,14150,14150,14150,0
|
|
20230904,124900,1069663330,14150,14150,14150,14150,0
|
|
20230904,124800,1069663330,14150,14150,14150,14150,0
|
|
20230904,124700,1069663330,14150,14150,14150,14150,50
|
|
20230904,124600,1068955830,14150,14150,14150,14150,376
|
|
20230904,124500,1063635430,14160,14160,14160,14160,0
|
|
20230904,124400,1063635430,14160,14160,14160,14160,0
|
|
20230904,124300,1063635430,14160,14160,14160,14160,2
|
|
20230904,124200,1063607110,14100,14100,14100,14100,0
|
|
20230904,124100,1063607110,14100,14100,14100,14100,0
|
|
20230904,124000,1063607110,14100,14110,14110,14100,200
|
|
20230904,123900,1060786340,14170,14170,14170,14170,46
|
|
20230904,123800,1060134520,14170,14170,14170,14170,0
|
|
20230904,123700,1060134520,14170,14170,14170,14170,0
|
|
20230904,123600,1060134520,14170,14170,14170,14170,0
|
|
20230904,123500,1060134520,14170,14180,14180,14170,5
|
|
20230904,123400,1060063650,14110,14110,14110,14110,50
|
|
20230904,123300,1059358150,14110,14110,14110,14110,14
|
|
20230904,123200,1059160610,14110,14110,14110,14110,0
|
|
20230904,123100,1059160610,14110,14110,14110,14110,1
|
|
20230904,123000,1059146500,14210,14130,14220,14130,13
|
|
20230904,122900,1058962220,14100,14100,14100,14100,16
|
|
20230904,122800,1058736620,14180,14100,14180,14100,177
|
|
20230904,122700,1056240520,14200,14100,14200,14100,6
|
|
20230904,122600,1056155420,14100,14100,14100,14100,0
|
|
20230904,122500,1056155420,14100,14100,14100,14100,0
|
|
20230904,122400,1056155420,14100,14200,14200,14100,122
|
|
20230904,122300,1054423120,14180,14180,14180,14180,0
|
|
20230904,122200,1054423120,14180,14180,14180,14180,5
|
|
20230904,122100,1054352220,14100,14130,14130,14100,1000
|
|
20230904,122000,1040234980,14180,14180,14180,14180,0
|
|
20230904,121900,1040234980,14180,14180,14180,14180,2
|
|
20230904,121800,1040206620,14190,14170,14200,14170,15
|
|
20230904,121700,1039993840,14170,14180,14180,14170,51
|
|
20230904,121600,1039270870,14180,14170,14180,14160,14
|
|
20230904,121500,1039072410,14180,14190,14190,14110,104
|
|
20230904,121400,1037604670,14100,14100,14100,14100,0
|
|
20230904,121300,1037604670,14100,14100,14100,14100,4
|
|
20230904,121200,1037548270,14100,14100,14100,14100,0
|
|
20230904,121100,1037548270,14100,14160,14160,14100,457
|
|
20230904,121000,1031080050,14170,14150,14230,14150,93
|
|
20230904,120900,1029762720,14150,14150,14150,14150,0
|
|
20230904,120800,1029762720,14150,14150,14150,14150,300
|
|
20230904,120700,1025517720,14150,14150,14150,14150,0
|
|
20230904,120600,1025517720,14150,14150,14150,14150,21
|
|
20230904,120500,1025220570,14150,14150,14150,14150,1
|
|
20230904,120400,1025206420,14150,14150,14150,14150,0
|
|
20230904,120300,1025206420,14150,14150,14150,14150,1
|
|
20230904,120200,1025192270,14160,14160,14160,14160,0
|
|
20230904,120100,1025192270,14160,14100,14160,14100,6
|
|
20230904,120000,1025107430,14160,14160,14160,14160,0
|
|
20230904,115900,1025107430,14160,14160,14160,14160,0
|
|
20230904,115800,1025107430,14160,14160,14160,14160,107
|
|
20230904,115700,1023592310,14160,14160,14160,14160,0
|
|
20230904,115600,1023592310,14160,14160,14160,14160,1
|
|
20230904,115500,1023578150,14150,14090,14150,14040,464
|
|
20230904,115400,1017036370,14180,14180,14180,14180,0
|
|
20230904,115300,1017036370,14180,14180,14180,14180,26
|
|
20230904,115200,1016667690,14250,14180,14250,14180,7
|
|
20230904,115100,1016568220,14180,14190,14190,14180,454
|
|
20230904,115000,1010130400,14420,14420,14420,14420,0
|
|
20230904,114900,1010130400,14420,14020,14430,14020,1169
|
|
20230904,114800,993538860,14020,14020,14020,14020,1
|
|
20230904,114700,993524840,14020,14000,14020,14000,6
|
|
20230904,114600,993440800,14020,14020,14020,14020,52
|
|
20230904,114500,992711760,14030,14000,14030,14000,77
|
|
20230904,114400,991633630,14000,14000,14000,14000,1
|
|
20230904,114300,991619630,14000,14000,14000,14000,0
|
|
20230904,114200,991619630,14000,14000,14000,14000,48
|
|
20230904,114100,990947630,14000,14000,14000,14000,20
|
|
20230904,114000,990667630,14000,14000,14000,14000,101
|
|
20230904,113900,989253630,14000,13990,14000,13970,105
|
|
20230904,113800,987786610,13990,13990,13990,13990,7
|
|
20230904,113700,987688680,13970,13970,13970,13970,146
|
|
20230904,113600,985649060,14000,13990,14000,13990,50
|
|
20230904,113500,984949170,13980,13980,13980,13980,2
|
|
20230904,113400,984921210,13990,13970,13990,13970,75
|
|
20230904,113300,983873420,13970,13970,13970,13970,23
|
|
20230904,113200,983552110,13970,14020,14020,13970,389
|
|
20230904,113100,978100650,14030,14030,14030,14030,0
|
|
20230904,113000,978100650,14030,14030,14030,14030,0
|
|
20230904,112900,978100650,14030,14030,14030,14030,0
|
|
20230904,112800,978100650,14030,14030,14030,14030,1
|
|
20230904,112700,978086620,14030,14030,14030,14030,1
|
|
20230904,112600,978072590,14010,14030,14030,14010,19
|
|
20230904,112500,977806380,14040,14040,14040,14040,30
|
|
20230904,112400,977385180,14000,14000,14000,14000,13
|
|
20230904,112300,977203180,14000,14000,14000,14000,0
|
|
20230904,112200,977203180,14000,14000,14000,14000,0
|
|
20230904,112100,977203180,14000,14020,14020,14000,90
|
|
20230904,112000,975943160,13930,14010,14010,13930,957
|
|
20230904,111900,962551930,14070,14070,14070,14070,0
|
|
20230904,111800,962551930,14070,14070,14070,14070,1
|
|
20230904,111700,962537860,14090,14090,14090,14090,2
|
|
20230904,111600,962509680,14100,14100,14100,14100,0
|
|
20230904,111500,962509680,14100,14100,14100,14100,0
|
|
20230904,111400,962509680,14100,14100,14100,14100,5
|
|
20230904,111300,962439180,14110,14110,14110,14110,6
|
|
20230904,111200,962354520,14110,14030,14110,14000,401
|
|
20230904,111100,956733230,14130,14130,14130,14130,1
|
|
20230904,111000,956719100,14010,14080,14080,14010,211
|
|
20230904,110900,953758080,14100,14100,14100,14100,49
|
|
20230904,110800,953067180,14100,14100,14100,14100,40
|
|
20230904,110700,952503180,14100,14100,14100,14100,20
|
|
20230904,110600,952221180,14070,14070,14070,14070,0
|
|
20230904,110500,952221180,14070,14070,14070,14070,70
|
|
20230904,110400,951236280,14210,14210,14210,14210,40
|
|
20230904,110300,950667880,14210,14180,14210,14060,13
|
|
20230904,110200,950483840,14180,14120,14180,14120,22
|
|
20230904,110100,950172580,14140,14140,14140,14140,30
|
|
20230904,110000,949748380,14140,14050,14140,14040,6
|
|
20230904,105900,949664020,14140,14090,14190,14090,30
|
|
20230904,105800,949241170,14040,14280,14280,14040,93
|
|
20230904,105700,947930550,14190,14260,14260,14190,452
|
|
20230904,105600,941505550,14270,14000,14550,14000,4323
|
|
20230904,105500,879965670,13930,13920,13930,13910,373
|
|
20230904,105400,874772400,13920,13950,13950,13920,541
|
|
20230904,105300,867233870,13950,13970,13970,13950,70
|
|
20230904,105200,866257350,14000,14000,14000,14000,0
|
|
20230904,105100,866257350,14000,14000,14000,14000,0
|
|
20230904,105000,866257350,14000,14000,14000,14000,10
|
|
20230904,104900,866117350,13940,13940,14040,13940,93
|
|
20230904,104800,864819930,14030,14020,14030,14020,141
|
|
20230904,104700,862841900,14030,14030,14030,14030,0
|
|
20230904,104600,862841900,14030,13990,14030,13950,229
|
|
20230904,104500,859646240,13980,13980,13980,13980,0
|
|
20230904,104400,859646240,13980,13980,13980,13980,0
|
|
20230904,104300,859646240,13980,13980,13980,13980,169
|
|
20230904,104200,857283620,13980,13990,13990,13980,13
|
|
20230904,104100,857101760,13990,14000,14050,13950,548
|
|
20230904,104000,849450790,13980,14100,14100,13980,308
|
|
20230904,103900,845140680,14000,14070,14070,14000,665
|
|
20230904,103800,835830550,14000,14020,14020,14000,735
|
|
20230904,103700,825535170,14080,14080,14080,14020,330
|
|
20230904,103600,820903160,14100,14100,14100,14080,111
|
|
20230904,103500,819340240,14150,14150,14150,14150,0
|
|
20230904,103400,819340240,14150,14150,14150,14150,1
|
|
20230904,103300,819326090,14160,14160,14160,14160,2
|
|
20230904,103200,819297770,14170,14120,14170,14120,650
|
|
20230904,103100,810103730,14120,14120,14120,14100,597
|
|
20230904,103000,801674190,14120,14080,14120,14020,1755
|
|
20230904,102900,776947070,14050,14080,14080,14050,381
|
|
20230904,102800,771587130,14080,14100,14100,14080,377
|
|
20230904,102700,766275270,14100,14100,14100,14100,16
|
|
20230904,102600,766049670,14100,14120,14120,14100,92
|
|
20230904,102500,764752180,14120,14170,14170,14120,646
|
|
20230904,102400,755628410,14120,14120,14120,14120,0
|
|
20230904,102300,755628410,14120,14120,14120,14120,60
|
|
20230904,102200,754781210,14170,14160,14170,14150,52
|
|
20230904,102100,754044590,14130,14170,14170,14130,192
|
|
20230904,102000,751329170,14170,14170,14170,14170,0
|
|
20230904,101900,751329170,14170,14170,14170,14170,2
|
|
20230904,101800,751300830,14170,14170,14180,14170,11
|
|
20230904,101700,751144870,14180,14180,14180,14180,0
|
|
20230904,101600,751144870,14180,14180,14180,14180,50
|
|
20230904,101500,750435870,14180,14140,14180,14140,600
|
|
20230904,101400,741929880,14140,14140,14140,14140,7
|
|
20230904,101300,741830900,14140,14080,14140,14080,44
|
|
20230904,101200,741210120,14080,14090,14090,14070,285
|
|
20230904,101100,737197230,14080,14120,14120,14080,1145
|
|
20230904,101000,721051380,14110,14150,14150,14110,164
|
|
20230904,100900,718732750,14180,14180,14180,14180,5
|
|
20230904,100800,718661850,14180,14120,14180,14120,1161
|
|
20230904,100700,702244010,14120,14200,14200,14120,2385
|
|
20230904,100600,668529090,14200,14230,14230,14200,456
|
|
20230904,100500,662052910,14230,14240,14240,14230,5
|
|
20230904,100400,661981740,14260,14260,14260,14260,14
|
|
20230904,100300,661782100,14220,14230,14230,14210,160
|
|
20230904,100200,659508380,14210,14300,14300,14210,1023
|
|
20230904,100100,644936180,14290,14340,14340,14290,3
|
|
20230904,100000,644893210,14350,14270,14350,14270,105
|
|
20230904,095900,643394520,14270,14270,14270,14270,60
|
|
20230904,095800,642538320,14270,14290,14290,14270,934
|
|
20230904,095700,629202200,14290,14340,14340,14290,583
|
|
20230904,095600,620863370,14320,14320,14320,14320,1
|
|
20230904,095500,620849050,14320,14330,14330,14320,216
|
|
20230904,095400,617755310,14330,14350,14390,14330,112
|
|
20230904,095300,616148230,14320,14390,14390,14320,6
|
|
20230904,095200,616061960,14390,14390,14390,14320,289
|
|
20230904,095100,611916510,14360,14350,14390,14330,182
|
|
20230904,095000,609305170,14350,14350,14350,14340,359
|
|
20230904,094900,604156080,14370,14350,14370,14340,18
|
|
20230904,094800,603897910,14390,14340,14390,14340,1289
|
|
20230904,094700,585349250,14390,14390,14390,14380,320
|
|
20230904,094600,580745020,14380,14390,14390,14380,542
|
|
20230904,094500,572946640,14390,14380,14390,14360,634
|
|
20230904,094400,563829520,14380,14360,14390,14360,703
|
|
20230904,094300,553717060,14360,14360,14360,14330,137
|
|
20230904,094200,551752740,14360,14360,14360,14330,70
|
|
20230904,094100,550749210,14360,14360,14360,14340,39
|
|
20230904,094000,550189550,14360,14380,14380,14350,32
|
|
20230904,093900,549729830,14360,14420,14420,14360,960
|
|
20230904,093800,535905160,14410,14410,14470,14410,72
|
|
20230904,093700,534867520,14410,14410,14410,14410,0
|
|
20230904,093600,534867520,14410,14500,14550,14410,337
|
|
20230904,093500,529971440,14510,14400,14510,14390,461
|
|
20230904,093400,523300590,14400,14410,14410,14400,17
|
|
20230904,093300,523055770,14390,14490,14490,14390,993
|
|
20230904,093200,508759880,14400,14400,14400,14400,0
|
|
20230904,093100,508759880,14400,14370,14500,14370,650
|
|
20230904,093000,499367270,14360,14370,14370,14340,200
|
|
20230904,092900,496494330,14370,14380,14390,14370,186
|
|
20230904,092800,493820040,14360,14300,14360,14270,160
|
|
20230904,092700,491528020,14270,14320,14340,14270,2228
|
|
20230904,092600,459685620,14300,14400,14400,14300,650
|
|
20230904,092500,450372190,14450,14480,14480,14340,619
|
|
20230904,092400,441487500,14490,14400,14490,14380,358
|
|
20230904,092300,436336290,14400,14470,14480,14380,3029
|
|
20230904,092200,392615210,14470,14590,14590,14470,4305
|
|
20230904,092100,330151590,14540,14620,14620,14540,504
|
|
20230904,092000,322798430,14620,14530,14620,14530,110
|
|
20230904,091900,321191130,14650,14550,14660,14550,528
|
|
20230904,091800,313497430,14520,14530,14550,14510,1176
|
|
20230904,091700,296424750,14530,14540,14550,14530,535
|
|
20230904,091600,288650730,14550,14600,14600,14550,1729
|
|
20230904,091500,263471840,14610,14610,14690,14600,833
|
|
20230904,091400,251252510,14600,14680,14680,14600,51
|
|
20230904,091300,250507830,14600,14700,14700,14600,232
|
|
20230904,091200,247117730,14600,14590,14600,14590,41
|
|
20230904,091100,246519140,14590,14880,14880,14520,2669
|
|
20230904,091000,207436290,14880,15010,15070,14880,2295
|
|
20230904,090900,173052160,15070,15100,15100,15000,347
|
|
20230904,090800,167820670,15100,15110,15110,15000,1039
|
|
20230904,090700,152167930,15110,15110,15130,14990,460
|
|
20230904,090600,145249320,15090,15150,15160,15090,422
|
|
20230904,090500,138865940,15160,15120,15160,15040,2551
|
|
20230904,090400,100275580,15100,15080,15100,15070,644
|
|
20230904,090300,90552900,15080,14990,15080,14990,322
|
|
20230904,090200,85714870,14880,15000,15090,14870,3318
|
|
20230904,090100,36118170,15000,14940,15000,14940,380
|
|
20230904,090000,30427970,14940,14880,14940,14880,1993
|