665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,200200,334919850,13890,13890,13890,13890,120
|
|
20230906,200100,334919850,13890,13890,13890,13890,0
|
|
20230906,200000,334919850,13890,13890,13890,13890,0
|
|
20230906,195900,334919850,13890,13890,13890,13890,0
|
|
20230906,195800,334919850,13890,13890,13890,13890,0
|
|
20230906,195700,334919850,13890,13890,13890,13890,0
|
|
20230906,195600,334919850,13890,13890,13890,13890,0
|
|
20230906,195500,334919850,13890,13890,13890,13890,0
|
|
20230906,195400,334919850,13890,13890,13890,13890,0
|
|
20230906,195300,334919850,13890,13890,13890,13890,0
|
|
20230906,195200,334919850,13890,13890,13890,13890,0
|
|
20230906,195100,334919850,13890,13890,13890,13890,0
|
|
20230906,195000,334919850,13890,13890,13890,13890,0
|
|
20230906,194900,334919850,13890,13890,13890,13890,0
|
|
20230906,194800,334919850,13890,13890,13890,13890,0
|
|
20230906,194700,334919850,13890,13890,13890,13890,0
|
|
20230906,194600,334919850,13890,13890,13890,13890,0
|
|
20230906,194500,334919850,13890,13890,13890,13890,0
|
|
20230906,194400,334919850,13890,13890,13890,13890,0
|
|
20230906,194300,334919850,13890,13890,13890,13890,0
|
|
20230906,194200,334919850,13890,13890,13890,13890,0
|
|
20230906,194100,334919850,13890,13890,13890,13890,0
|
|
20230906,194000,334919850,13890,13890,13890,13890,0
|
|
20230906,193900,334919850,13890,13890,13890,13890,0
|
|
20230906,193800,334919850,13890,13890,13890,13890,0
|
|
20230906,193700,334919850,13890,13890,13890,13890,0
|
|
20230906,193600,334919850,13890,13890,13890,13890,0
|
|
20230906,193500,334919850,13890,13890,13890,13890,0
|
|
20230906,193400,334919850,13890,13890,13890,13890,0
|
|
20230906,193300,334919850,13890,13890,13890,13890,0
|
|
20230906,193200,334919850,13890,13890,13890,13890,120
|
|
20230906,193100,334919850,13890,13890,13890,13890,0
|
|
20230906,193000,334919850,13890,13890,13890,13890,0
|
|
20230906,192900,334919850,13890,13890,13890,13890,0
|
|
20230906,192800,334919850,13890,13890,13890,13890,0
|
|
20230906,192700,334919850,13890,13890,13890,13890,0
|
|
20230906,192600,334919850,13890,13890,13890,13890,0
|
|
20230906,192500,334919850,13890,13890,13890,13890,0
|
|
20230906,192400,334919850,13890,13890,13890,13890,0
|
|
20230906,192300,334919850,13890,13890,13890,13890,0
|
|
20230906,192200,334919850,13890,13890,13890,13890,0
|
|
20230906,192100,334919850,13890,13890,13890,13890,0
|
|
20230906,192000,334919850,13890,13890,13890,13890,0
|
|
20230906,191900,334919850,13890,13890,13890,13890,0
|
|
20230906,191800,334919850,13890,13890,13890,13890,0
|
|
20230906,191700,334919850,13890,13890,13890,13890,0
|
|
20230906,191600,334919850,13890,13890,13890,13890,0
|
|
20230906,191500,334919850,13890,13890,13890,13890,0
|
|
20230906,191400,334919850,13890,13890,13890,13890,0
|
|
20230906,191300,334919850,13890,13890,13890,13890,0
|
|
20230906,191200,334919850,13890,13890,13890,13890,0
|
|
20230906,191100,334919850,13890,13890,13890,13890,0
|
|
20230906,191000,334919850,13890,13890,13890,13890,0
|
|
20230906,190900,334919850,13890,13890,13890,13890,0
|
|
20230906,190800,334919850,13890,13890,13890,13890,0
|
|
20230906,190700,334919850,13890,13890,13890,13890,0
|
|
20230906,190600,334919850,13890,13890,13890,13890,0
|
|
20230906,190500,334919850,13890,13890,13890,13890,0
|
|
20230906,190400,334919850,13890,13890,13890,13890,0
|
|
20230906,190300,334919850,13890,13890,13890,13890,0
|
|
20230906,190200,334919850,13890,13890,13890,13890,120
|
|
20230906,190100,334919850,13890,13890,13890,13890,0
|
|
20230906,190000,334919850,13890,13890,13890,13890,0
|
|
20230906,185900,334919850,13890,13890,13890,13890,0
|
|
20230906,185800,334919850,13890,13890,13890,13890,0
|
|
20230906,185700,334919850,13890,13890,13890,13890,0
|
|
20230906,185600,334919850,13890,13890,13890,13890,0
|
|
20230906,185500,334919850,13890,13890,13890,13890,0
|
|
20230906,185400,334919850,13890,13890,13890,13890,0
|
|
20230906,185300,334919850,13890,13890,13890,13890,0
|
|
20230906,185200,334919850,13890,13890,13890,13890,0
|
|
20230906,185100,334919850,13890,13890,13890,13890,0
|
|
20230906,185000,334919850,13890,13890,13890,13890,0
|
|
20230906,184900,334919850,13890,13890,13890,13890,0
|
|
20230906,184800,334919850,13890,13890,13890,13890,0
|
|
20230906,184700,334919850,13890,13890,13890,13890,0
|
|
20230906,184600,334919850,13890,13890,13890,13890,0
|
|
20230906,184500,334919850,13890,13890,13890,13890,0
|
|
20230906,184400,334919850,13890,13890,13890,13890,0
|
|
20230906,184300,334919850,13890,13890,13890,13890,0
|
|
20230906,184200,334919850,13890,13890,13890,13890,0
|
|
20230906,184100,334919850,13890,13890,13890,13890,0
|
|
20230906,184000,334919850,13890,13890,13890,13890,0
|
|
20230906,183900,334919850,13890,13890,13890,13890,0
|
|
20230906,183800,334919850,13890,13890,13890,13890,0
|
|
20230906,183700,334919850,13890,13890,13890,13890,0
|
|
20230906,183600,334919850,13890,13890,13890,13890,0
|
|
20230906,183500,334919850,13890,13890,13890,13890,0
|
|
20230906,183400,334919850,13890,13890,13890,13890,0
|
|
20230906,183300,334919850,13890,13890,13890,13890,0
|
|
20230906,183200,334919850,13890,13890,13890,13890,120
|
|
20230906,183100,334919850,13890,13890,13890,13890,0
|
|
20230906,183000,334919850,13890,13890,13890,13890,0
|
|
20230906,182900,334919850,13890,13890,13890,13890,0
|
|
20230906,182800,334919850,13890,13890,13890,13890,0
|
|
20230906,182700,334919850,13890,13890,13890,13890,0
|
|
20230906,182600,334919850,13890,13890,13890,13890,0
|
|
20230906,182500,334919850,13890,13890,13890,13890,0
|
|
20230906,182400,334919850,13890,13890,13890,13890,0
|
|
20230906,182300,334919850,13890,13890,13890,13890,0
|
|
20230906,182200,334919850,13890,13890,13890,13890,0
|
|
20230906,182100,334919850,13890,13890,13890,13890,0
|
|
20230906,182000,334919850,13890,13890,13890,13890,0
|
|
20230906,181900,334919850,13890,13890,13890,13890,0
|
|
20230906,181800,334919850,13890,13890,13890,13890,0
|
|
20230906,181700,334919850,13890,13890,13890,13890,0
|
|
20230906,181600,334919850,13890,13890,13890,13890,0
|
|
20230906,181500,334919850,13890,13890,13890,13890,0
|
|
20230906,181400,334919850,13890,13890,13890,13890,0
|
|
20230906,181300,334919850,13890,13890,13890,13890,0
|
|
20230906,181200,334919850,13890,13890,13890,13890,0
|
|
20230906,181100,334919850,13890,13890,13890,13890,0
|
|
20230906,181000,334919850,13890,13890,13890,13890,0
|
|
20230906,180900,334919850,13890,13890,13890,13890,0
|
|
20230906,180800,334919850,13890,13890,13890,13890,0
|
|
20230906,180700,334919850,13890,13890,13890,13890,0
|
|
20230906,180600,334919850,13890,13890,13890,13890,0
|
|
20230906,180500,334919850,13890,13890,13890,13890,0
|
|
20230906,180400,334919850,13890,13890,13890,13890,0
|
|
20230906,180300,334919850,13890,13890,13890,13890,0
|
|
20230906,180200,334919850,13890,13890,13890,13890,120
|
|
20230906,180100,334919850,13890,13890,13890,13890,0
|
|
20230906,180000,334919850,13890,13890,13890,13890,0
|
|
20230906,175900,334919850,13890,13890,13890,13890,0
|
|
20230906,175800,334919850,13890,13890,13890,13890,0
|
|
20230906,175700,334919850,13890,13890,13890,13890,0
|
|
20230906,175600,334919850,13890,13890,13890,13890,0
|
|
20230906,175500,334919850,13890,13890,13890,13890,0
|
|
20230906,175400,334919850,13890,13890,13890,13890,0
|
|
20230906,175300,334919850,13890,13890,13890,13890,0
|
|
20230906,175200,334919850,13890,13890,13890,13890,0
|
|
20230906,175100,334919850,13890,13890,13890,13890,0
|
|
20230906,175000,334919850,13890,13890,13890,13890,0
|
|
20230906,174900,334919850,13890,13890,13890,13890,0
|
|
20230906,174800,334919850,13890,13890,13890,13890,0
|
|
20230906,174700,334919850,13890,13890,13890,13890,0
|
|
20230906,174600,334919850,13890,13890,13890,13890,0
|
|
20230906,174500,334919850,13890,13890,13890,13890,0
|
|
20230906,174400,334919850,13890,13890,13890,13890,0
|
|
20230906,174300,334919850,13890,13890,13890,13890,0
|
|
20230906,174200,334919850,13890,13890,13890,13890,0
|
|
20230906,174100,334919850,13890,13890,13890,13890,0
|
|
20230906,174000,334919850,13890,13890,13890,13890,0
|
|
20230906,173900,334919850,13890,13890,13890,13890,0
|
|
20230906,173800,334919850,13890,13890,13890,13890,0
|
|
20230906,173700,334919850,13890,13890,13890,13890,0
|
|
20230906,173600,334919850,13890,13890,13890,13890,0
|
|
20230906,173500,334919850,13890,13890,13890,13890,0
|
|
20230906,173400,334919850,13890,13890,13890,13890,0
|
|
20230906,173300,334919850,13890,13890,13890,13890,0
|
|
20230906,173200,334919850,13890,13890,13890,13890,120
|
|
20230906,173100,334919850,13890,13890,13890,13890,0
|
|
20230906,173000,334919850,13890,13890,13890,13890,0
|
|
20230906,172900,334919850,13890,13890,13890,13890,0
|
|
20230906,172800,334919850,13890,13890,13890,13890,0
|
|
20230906,172700,334919850,13890,13890,13890,13890,0
|
|
20230906,172600,334919850,13890,13890,13890,13890,0
|
|
20230906,172500,334919850,13890,13890,13890,13890,0
|
|
20230906,172400,334919850,13890,13890,13890,13890,0
|
|
20230906,172300,334919850,13890,13890,13890,13890,0
|
|
20230906,172200,334919850,13890,13890,13890,13890,0
|
|
20230906,172100,334919850,13890,13890,13890,13890,0
|
|
20230906,172000,334919850,13890,13890,13890,13890,0
|
|
20230906,171900,334919850,13890,13890,13890,13890,0
|
|
20230906,171800,334919850,13890,13890,13890,13890,0
|
|
20230906,171700,334919850,13890,13890,13890,13890,0
|
|
20230906,171600,334919850,13890,13890,13890,13890,0
|
|
20230906,171500,334919850,13890,13890,13890,13890,0
|
|
20230906,171400,334919850,13890,13890,13890,13890,0
|
|
20230906,171300,334919850,13890,13890,13890,13890,0
|
|
20230906,171200,334919850,13890,13890,13890,13890,0
|
|
20230906,171100,334919850,13890,13890,13890,13890,0
|
|
20230906,171000,334919850,13890,13890,13890,13890,0
|
|
20230906,170900,334919850,13890,13890,13890,13890,0
|
|
20230906,170800,334919850,13890,13890,13890,13890,0
|
|
20230906,170700,334919850,13890,13890,13890,13890,0
|
|
20230906,170600,334919850,13890,13890,13890,13890,0
|
|
20230906,170500,334919850,13890,13890,13890,13890,0
|
|
20230906,170400,334919850,13890,13890,13890,13890,0
|
|
20230906,170300,334919850,13890,13890,13890,13890,0
|
|
20230906,170200,334919850,13890,13890,13890,13890,120
|
|
20230906,170100,334919850,13890,13890,13890,13890,0
|
|
20230906,170000,334919850,13890,13890,13890,13890,0
|
|
20230906,165900,334919850,13890,13890,13890,13890,0
|
|
20230906,165800,334919850,13890,13890,13890,13890,0
|
|
20230906,165700,334919850,13890,13890,13890,13890,0
|
|
20230906,165600,334919850,13890,13890,13890,13890,0
|
|
20230906,165500,334919850,13890,13890,13890,13890,0
|
|
20230906,165400,334919850,13890,13890,13890,13890,0
|
|
20230906,165300,334919850,13890,13890,13890,13890,0
|
|
20230906,165200,334919850,13890,13890,13890,13890,0
|
|
20230906,165100,334919850,13890,13890,13890,13890,0
|
|
20230906,165000,334919850,13890,13890,13890,13890,0
|
|
20230906,164900,334919850,13890,13890,13890,13890,0
|
|
20230906,164800,334919850,13890,13890,13890,13890,0
|
|
20230906,164700,334919850,13890,13890,13890,13890,0
|
|
20230906,164600,334919850,13890,13890,13890,13890,0
|
|
20230906,164500,334919850,13890,13890,13890,13890,0
|
|
20230906,164400,334919850,13890,13890,13890,13890,0
|
|
20230906,164300,334919850,13890,13890,13890,13890,0
|
|
20230906,164200,334919850,13890,13890,13890,13890,0
|
|
20230906,164100,334919850,13890,13890,13890,13890,0
|
|
20230906,164000,334919850,13890,13890,13890,13890,0
|
|
20230906,163900,334919850,13890,13890,13890,13890,0
|
|
20230906,163800,334919850,13890,13890,13890,13890,0
|
|
20230906,163700,334919850,13890,13890,13890,13890,0
|
|
20230906,163600,334919850,13890,13890,13890,13890,0
|
|
20230906,163500,334919850,13890,13890,13890,13890,0
|
|
20230906,163400,334919850,13890,13890,13890,13890,0
|
|
20230906,163300,334919850,13890,13890,13890,13890,0
|
|
20230906,163200,334919850,13890,13890,13890,13890,120
|
|
20230906,163100,334919850,13890,13890,13890,13890,0
|
|
20230906,163000,334919850,13890,13890,13890,13890,0
|
|
20230906,162900,334919850,13890,13890,13890,13890,0
|
|
20230906,162800,334919850,13890,13890,13890,13890,0
|
|
20230906,162700,334919850,13890,13890,13890,13890,0
|
|
20230906,162600,334919850,13890,13890,13890,13890,0
|
|
20230906,162500,334919850,13890,13890,13890,13890,0
|
|
20230906,162400,334919850,13890,13890,13890,13890,0
|
|
20230906,162300,334919850,13890,13890,13890,13890,0
|
|
20230906,162200,334919850,13890,13890,13890,13890,0
|
|
20230906,162100,334919850,13890,13890,13890,13890,0
|
|
20230906,162000,334919850,13890,13890,13890,13890,0
|
|
20230906,161900,334919850,13890,13890,13890,13890,0
|
|
20230906,161800,334919850,13890,13890,13890,13890,0
|
|
20230906,161700,334919850,13890,13890,13890,13890,0
|
|
20230906,161600,334919850,13890,13890,13890,13890,0
|
|
20230906,161500,334919850,13890,13890,13890,13890,0
|
|
20230906,161400,334919850,13890,13890,13890,13890,0
|
|
20230906,161300,334919850,13890,13890,13890,13890,0
|
|
20230906,161200,334919850,13890,13890,13890,13890,0
|
|
20230906,161100,334919850,13890,13890,13890,13890,0
|
|
20230906,161000,334919850,13890,13890,13890,13890,0
|
|
20230906,160900,334919850,13890,13890,13890,13890,0
|
|
20230906,160800,334919850,13890,13890,13890,13890,0
|
|
20230906,160700,334919850,13890,13890,13890,13890,0
|
|
20230906,160600,334919850,13890,13890,13890,13890,0
|
|
20230906,160500,334919850,13890,13890,13890,13890,0
|
|
20230906,160400,334919850,13890,13890,13890,13890,0
|
|
20230906,160300,334919850,13890,13890,13890,13890,0
|
|
20230906,160200,334919850,13890,13890,13890,13890,120
|
|
20230906,160100,334919850,13890,13890,13890,13890,0
|
|
20230906,160000,334919850,13890,13890,13890,13890,0
|
|
20230906,155900,334919850,13890,13890,13890,13890,0
|
|
20230906,155800,334919850,13890,13890,13890,13890,0
|
|
20230906,155700,334919850,13890,13890,13890,13890,0
|
|
20230906,155600,334919850,13890,13890,13890,13890,0
|
|
20230906,155500,334919850,13890,13890,13890,13890,0
|
|
20230906,155400,334919850,13890,13890,13890,13890,0
|
|
20230906,155300,334919850,13890,13890,13890,13890,0
|
|
20230906,155200,334919850,13890,13890,13890,13890,0
|
|
20230906,155100,334919850,13890,13890,13890,13890,0
|
|
20230906,155000,334919850,13890,13890,13890,13890,0
|
|
20230906,154900,334919850,13890,13890,13890,13890,0
|
|
20230906,154800,334919850,13890,13890,13890,13890,0
|
|
20230906,154700,334919850,13890,13890,13890,13890,0
|
|
20230906,154600,334919850,13890,13890,13890,13890,0
|
|
20230906,154500,334919850,13890,13890,13890,13890,0
|
|
20230906,154400,334919850,13890,13890,13890,13890,0
|
|
20230906,154300,334919850,13890,13890,13890,13890,0
|
|
20230906,154200,334919850,13890,13890,13890,13890,0
|
|
20230906,154100,334919850,13890,13890,13890,13890,0
|
|
20230906,154000,334919850,13890,13890,13890,13890,0
|
|
20230906,153900,334919850,13890,13890,13890,13890,0
|
|
20230906,153800,334919850,13890,13890,13890,13890,0
|
|
20230906,153700,334919850,13890,13890,13890,13890,0
|
|
20230906,153600,334919850,13890,13890,13890,13890,0
|
|
20230906,153500,334919850,13890,13890,13890,13890,0
|
|
20230906,153400,334919850,13890,13890,13890,13890,0
|
|
20230906,153300,334919850,13890,13890,13890,13890,0
|
|
20230906,153200,334919850,13890,13890,13890,13890,120
|
|
20230906,153100,334919850,13890,13890,13890,13890,0
|
|
20230906,153000,334919850,13890,13890,13890,13890,120
|
|
20230906,152900,333253050,13810,13810,13810,13810,0
|
|
20230906,152800,333253050,13810,13810,13810,13810,0
|
|
20230906,152700,333253050,13810,13810,13810,13810,0
|
|
20230906,152600,333253050,13810,13810,13810,13810,0
|
|
20230906,152500,333253050,13810,13810,13810,13810,0
|
|
20230906,152400,333253050,13810,13810,13810,13810,0
|
|
20230906,152300,333253050,13810,13810,13810,13810,0
|
|
20230906,152200,333253050,13810,13810,13810,13810,0
|
|
20230906,152100,333253050,13810,13810,13810,13810,0
|
|
20230906,152000,333253050,13810,13810,13810,13810,0
|
|
20230906,151900,333253050,13810,13810,13810,13810,58
|
|
20230906,151800,332452070,13810,13810,13810,13810,56
|
|
20230906,151700,331678710,13810,13820,13820,13810,55
|
|
20230906,151600,330918770,13810,13810,13810,13810,55
|
|
20230906,151500,330159220,13820,13820,13820,13820,30
|
|
20230906,151400,329744620,13810,13810,13810,13810,5
|
|
20230906,151300,329675570,13810,13810,13810,13810,0
|
|
20230906,151200,329675570,13810,13810,13810,13810,4
|
|
20230906,151100,329620330,13810,13810,13810,13810,0
|
|
20230906,151000,329620330,13810,13810,13810,13810,60
|
|
20230906,150900,328791730,13820,13810,13820,13810,26
|
|
20230906,150800,328432490,13810,13820,13820,13810,2
|
|
20230906,150700,328404860,13820,13820,13820,13820,0
|
|
20230906,150600,328404860,13820,13820,13820,13820,0
|
|
20230906,150500,328404860,13820,13810,13820,13810,23
|
|
20230906,150400,328087120,13810,13810,13810,13810,5
|
|
20230906,150300,328018070,13810,13810,13810,13810,6
|
|
20230906,150200,327935210,13820,13820,13820,13820,0
|
|
20230906,150100,327935210,13820,13820,13820,13810,10
|
|
20230906,150000,327797020,13810,13810,13810,13810,7
|
|
20230906,145900,327700350,13810,13820,13820,13810,16
|
|
20230906,145800,327479310,13820,13820,13820,13820,9
|
|
20230906,145700,327354930,13820,13820,13820,13820,2
|
|
20230906,145600,327327290,13830,13830,13830,13830,4
|
|
20230906,145500,327271970,13840,13840,13840,13840,2
|
|
20230906,145400,327244290,13810,13870,13870,13810,43
|
|
20230906,145300,326650180,13860,13860,13860,13860,1
|
|
20230906,145200,326636320,13890,13890,13890,13890,6
|
|
20230906,145100,326552980,13890,13890,13890,13890,2
|
|
20230906,145000,326525200,13890,13890,13890,13890,2
|
|
20230906,144900,326497420,13880,13880,13880,13880,0
|
|
20230906,144800,326497420,13880,13880,13880,13880,2
|
|
20230906,144700,326469660,13880,13880,13880,13880,12
|
|
20230906,144600,326303100,13890,13890,13890,13890,2
|
|
20230906,144500,326275320,13890,13890,13890,13890,3
|
|
20230906,144400,326233650,13810,13900,13900,13810,167
|
|
20230906,144300,323926920,13900,13900,13900,13900,2
|
|
20230906,144200,323899120,13900,13900,13900,13900,2
|
|
20230906,144100,323871320,13900,13900,13900,13900,2
|
|
20230906,144000,323843520,13900,13900,13900,13900,2
|
|
20230906,143900,323815720,13900,13900,13900,13900,3
|
|
20230906,143800,323774020,13900,13900,13900,13900,2
|
|
20230906,143700,323746220,13880,13880,13880,13880,2
|
|
20230906,143600,323718460,13880,13880,13880,13880,2
|
|
20230906,143500,323690700,13880,13880,13880,13880,2
|
|
20230906,143400,323662940,13880,13880,13880,13880,2
|
|
20230906,143300,323635180,13880,13880,13880,13880,0
|
|
20230906,143200,323635180,13880,13820,13880,13820,1074
|
|
20230906,143100,308791380,13820,13820,13820,13820,17
|
|
20230906,143000,308556440,13820,13810,13820,13810,52
|
|
20230906,142900,307838300,13820,13820,13820,13820,2
|
|
20230906,142800,307810660,13820,13820,13820,13820,2
|
|
20230906,142700,307783020,13810,13820,13820,13810,65
|
|
20230906,142600,306885350,13820,13820,13820,13820,2
|
|
20230906,142500,306857710,13820,13820,13820,13820,31
|
|
20230906,142400,306429290,13820,13820,13820,13820,1
|
|
20230906,142300,306415470,13820,13830,13830,13820,7
|
|
20230906,142200,306318700,13830,13820,13830,13820,8
|
|
20230906,142100,306208070,13830,13830,13830,13830,2
|
|
20230906,142000,306180410,13840,13830,13840,13830,3
|
|
20230906,141900,306138900,13830,13830,13830,13830,17
|
|
20230906,141800,305903790,13830,13830,13830,13830,8
|
|
20230906,141700,305793150,13840,13840,13840,13840,3
|
|
20230906,141600,305751630,13840,13840,13840,13840,2
|
|
20230906,141500,305723950,13840,13840,13840,13840,2
|
|
20230906,141400,305696270,13840,13830,13840,13830,3
|
|
20230906,141300,305654760,13850,13840,13850,13790,13
|
|
20230906,141200,305474870,13850,13850,13850,13840,24
|
|
20230906,141100,305142580,13860,13880,13880,13860,72
|
|
20230906,141000,304144020,13880,13880,13880,13880,2
|
|
20230906,140900,304116260,13900,13900,13900,13900,10
|
|
20230906,140800,303977260,13900,13900,13900,13900,2
|
|
20230906,140700,303949460,13900,13900,13900,13900,2
|
|
20230906,140600,303921660,13900,13900,13900,13900,3
|
|
20230906,140500,303879960,13900,13900,13900,13900,2
|
|
20230906,140400,303852160,13900,13900,13900,13900,2
|
|
20230906,140300,303824360,13900,13890,13900,13890,33
|
|
20230906,140200,303365980,13890,13890,13890,13790,26
|
|
20230906,140100,303005310,13890,13900,13900,13890,302
|
|
20230906,140000,298807530,13900,13900,13900,13900,2
|
|
20230906,135900,298779730,13920,13920,13920,13920,6
|
|
20230906,135800,298696210,13920,13920,13920,13800,59
|
|
20230906,135700,297881410,13920,13930,13930,13920,4
|
|
20230906,135600,297825720,13930,13930,13930,13930,5
|
|
20230906,135500,297756070,13800,13930,13930,13800,132
|
|
20230906,135400,295925970,13930,13930,13930,13930,5
|
|
20230906,135300,295856320,13930,13930,13930,13930,6
|
|
20230906,135200,295772740,13930,13940,13940,13930,45
|
|
20230906,135100,295145480,13930,13930,13930,13930,31
|
|
20230906,135000,294713650,13930,13900,13930,13900,7
|
|
20230906,134900,294616200,13930,13900,13930,13900,8
|
|
20230906,134800,294504850,13900,13870,13900,13850,59
|
|
20230906,134700,293686080,13860,13880,13880,13860,35
|
|
20230906,134600,293200680,13880,13890,13910,13880,4
|
|
20230906,134500,293145090,13910,13910,13910,13910,5
|
|
20230906,134400,293075540,13910,13910,13910,13910,4
|
|
20230906,134300,293019900,13910,13870,13910,13870,174
|
|
20230906,134200,290603480,13870,13800,13870,13640,888
|
|
20230906,134100,278395500,14000,14000,14010,13610,428
|
|
20230906,134000,272511640,14000,14010,14010,14000,6
|
|
20230906,133900,272427590,14010,14010,14010,14010,4
|
|
20230906,133800,272371550,14010,14010,14010,14010,5
|
|
20230906,133700,272301500,14000,14000,14000,14000,55
|
|
20230906,133600,271531500,14000,14000,14000,14000,15
|
|
20230906,133500,271321500,14000,13990,14000,13990,5
|
|
20230906,133400,271251510,13990,13980,13990,13980,317
|
|
20230906,133300,266816750,13980,13980,13980,13980,6
|
|
20230906,133200,266732870,13980,13990,13990,13980,15
|
|
20230906,133100,266523030,13990,13990,13990,13990,1
|
|
20230906,133000,266509040,13990,13990,13990,13990,5
|
|
20230906,132900,266439090,13990,13990,13990,13990,5
|
|
20230906,132800,266369140,13990,13990,13990,13990,5
|
|
20230906,132700,266299190,13990,13990,13990,13990,4
|
|
20230906,132600,266243230,13990,13990,13990,13990,6
|
|
20230906,132500,266159290,13990,13990,13990,13990,6
|
|
20230906,132400,266075350,14000,13990,14000,13990,4
|
|
20230906,132300,266019370,13990,14000,14000,13990,5
|
|
20230906,132200,265949410,14000,14000,14000,14000,5
|
|
20230906,132100,265879410,14010,14010,14010,14010,5
|
|
20230906,132000,265809360,14010,14010,14010,14010,7
|
|
20230906,131900,265711290,14010,14010,14010,14010,3
|
|
20230906,131800,265669260,14000,13990,14000,13990,6
|
|
20230906,131700,265585290,13990,13990,13990,13990,5
|
|
20230906,131600,265515340,13990,13990,13990,13990,5
|
|
20230906,131500,265445390,13990,13990,13990,13990,3
|
|
20230906,131400,265403420,13990,14010,14010,13990,4
|
|
20230906,131300,265347440,14010,13920,14010,13910,7304
|
|
20230906,131200,163100760,13920,13930,13930,13920,24
|
|
20230906,131100,162766660,13930,13920,14000,13300,4294
|
|
20230906,131000,103990340,13910,13900,13910,13900,3
|
|
20230906,130900,103948620,13900,13900,13900,13850,7
|
|
20230906,130800,103851520,13900,13910,13910,13850,398
|
|
20230906,130700,98334120,13870,13870,13870,13870,1
|
|
20230906,130600,98320250,13870,13870,13870,13870,28
|
|
20230906,130500,97931890,13870,13870,13870,13870,0
|
|
20230906,130400,97931890,13870,13870,13870,13870,15
|
|
20230906,130300,97723840,13870,13880,13880,13870,445
|
|
20230906,130200,91548600,13890,13920,13920,13890,30
|
|
20230906,130100,91131120,13930,13930,13930,13930,0
|
|
20230906,130000,91131120,13930,13930,13930,13930,0
|
|
20230906,125900,91131120,13930,13930,13930,13930,7
|
|
20230906,125800,91033610,13890,13920,13920,13890,13
|
|
20230906,125700,90852710,13910,13910,13910,13910,0
|
|
20230906,125600,90852710,13910,13910,13910,13890,119
|
|
20230906,125500,89197680,13910,13910,13910,13910,0
|
|
20230906,125400,89197680,13910,13910,13910,13910,35
|
|
20230906,125300,88710830,13880,13880,13880,13880,0
|
|
20230906,125200,88710830,13880,13900,13900,13880,89
|
|
20230906,125100,87475000,13900,13900,13900,13900,0
|
|
20230906,125000,87475000,13900,13900,13900,13900,1
|
|
20230906,124900,87461100,13890,13890,13890,13890,0
|
|
20230906,124800,87461100,13890,13890,13890,13890,0
|
|
20230906,124700,87461100,13890,13890,13890,13890,0
|
|
20230906,124600,87461100,13890,13890,13890,13890,0
|
|
20230906,124500,87461100,13890,13900,13900,13890,111
|
|
20230906,124400,85919210,13890,13890,13890,13890,0
|
|
20230906,124300,85919210,13890,13890,13890,13890,0
|
|
20230906,124200,85919210,13890,13900,13910,13890,32
|
|
20230906,124100,85474540,13890,13890,13890,13890,0
|
|
20230906,124000,85474540,13890,13890,13890,13890,0
|
|
20230906,123900,85474540,13890,13890,13890,13890,0
|
|
20230906,123800,85474540,13890,13890,13890,13890,0
|
|
20230906,123700,85474540,13890,13900,13900,13890,72
|
|
20230906,123600,84474000,13900,13900,13900,13900,0
|
|
20230906,123500,84474000,13900,13900,13900,13900,0
|
|
20230906,123400,84474000,13900,13900,13900,13900,1
|
|
20230906,123300,84460100,13910,13910,13910,13910,0
|
|
20230906,123200,84460100,13910,13910,13910,13910,4
|
|
20230906,123100,84404460,13900,13900,13900,13900,0
|
|
20230906,123000,84404460,13900,13900,13900,13900,0
|
|
20230906,122900,84404460,13900,13900,13900,13900,0
|
|
20230906,122800,84404460,13900,13900,13900,13900,0
|
|
20230906,122700,84404460,13900,13900,13900,13900,1
|
|
20230906,122600,84390560,13900,13900,13900,13900,4
|
|
20230906,122500,84334960,13900,13900,13900,13900,0
|
|
20230906,122400,84334960,13900,13900,13900,13900,0
|
|
20230906,122300,84334960,13900,13900,13900,13900,2
|
|
20230906,122200,84307160,13920,13920,13920,13920,1
|
|
20230906,122100,84293240,13920,13920,13920,13920,0
|
|
20230906,122000,84293240,13920,13920,13920,13920,0
|
|
20230906,121900,84293240,13920,13920,13920,13920,14
|
|
20230906,121800,84098360,13920,13920,13920,13920,0
|
|
20230906,121700,84098360,13920,13920,13920,13920,0
|
|
20230906,121600,84098360,13920,13920,13920,13920,0
|
|
20230906,121500,84098360,13920,13920,13920,13920,0
|
|
20230906,121400,84098360,13920,13920,13920,13920,0
|
|
20230906,121300,84098360,13920,13920,13920,13920,15
|
|
20230906,121200,83889560,13900,13900,13900,13900,0
|
|
20230906,121100,83889560,13900,13900,13900,13900,0
|
|
20230906,121000,83889560,13900,13910,13910,13900,341
|
|
20230906,120900,79147530,13910,13910,13910,13910,0
|
|
20230906,120800,79147530,13910,13910,13910,13910,0
|
|
20230906,120700,79147530,13910,13910,13920,13910,11
|
|
20230906,120600,78994450,13920,13920,13920,13920,0
|
|
20230906,120500,78994450,13920,13920,13920,13920,1
|
|
20230906,120400,78980530,13920,13920,13920,13920,0
|
|
20230906,120300,78980530,13920,13920,13920,13920,0
|
|
20230906,120200,78980530,13920,13920,13920,13920,11
|
|
20230906,120100,78827410,13920,13920,13920,13920,0
|
|
20230906,120000,78827410,13920,13920,13920,13910,75
|
|
20230906,115900,77783490,13910,13910,13910,13910,1
|
|
20230906,115800,77769580,13910,13910,13910,13910,14
|
|
20230906,115700,77574840,13910,13910,13910,13910,0
|
|
20230906,115600,77574840,13910,13910,13910,13910,0
|
|
20230906,115500,77574840,13910,13910,13910,13910,0
|
|
20230906,115400,77574840,13910,13910,13910,13910,0
|
|
20230906,115300,77574840,13910,13910,13910,13910,2
|
|
20230906,115200,77547020,13910,13910,13910,13910,0
|
|
20230906,115100,77547020,13910,13910,13910,13910,1
|
|
20230906,115000,77533110,13910,13910,13910,13910,0
|
|
20230906,114900,77533110,13910,13910,13910,13910,7
|
|
20230906,114800,77435740,13910,13910,13910,13910,0
|
|
20230906,114700,77435740,13910,13910,13910,13910,0
|
|
20230906,114600,77435740,13910,13910,13910,13910,1
|
|
20230906,114500,77421830,13920,13920,13920,13920,0
|
|
20230906,114400,77421830,13920,13920,13920,13920,0
|
|
20230906,114300,77421830,13920,13920,13920,13920,12
|
|
20230906,114200,77254790,13920,13920,13920,13920,0
|
|
20230906,114100,77254790,13920,13920,13920,13920,0
|
|
20230906,114000,77254790,13920,13920,13920,13920,0
|
|
20230906,113900,77254790,13920,13920,13920,13920,0
|
|
20230906,113800,77254790,13920,13920,13920,13920,0
|
|
20230906,113700,77254790,13920,13920,13920,13920,4
|
|
20230906,113600,77199110,13920,13920,13920,13920,0
|
|
20230906,113500,77199110,13920,13920,13920,13920,0
|
|
20230906,113400,77199110,13920,13920,13920,13920,0
|
|
20230906,113300,77199110,13920,13920,13920,13920,1
|
|
20230906,113200,77185190,13920,13920,13920,13920,0
|
|
20230906,113100,77185190,13920,13920,13920,13910,90
|
|
20230906,113000,75932500,13920,13920,13920,13920,0
|
|
20230906,112900,75932500,13920,13950,13950,13920,33
|
|
20230906,112800,75472590,13960,13960,13960,13960,0
|
|
20230906,112700,75472590,13960,13960,13960,13960,0
|
|
20230906,112600,75472590,13960,13960,13960,13950,5
|
|
20230906,112500,75402800,13950,13950,13950,13950,1
|
|
20230906,112400,75388850,13930,13930,13930,13930,0
|
|
20230906,112300,75388850,13930,13930,13930,13930,0
|
|
20230906,112200,75388850,13930,13930,13930,13930,1
|
|
20230906,112100,75374920,13930,13930,13930,13930,0
|
|
20230906,112000,75374920,13930,13930,13930,13930,50
|
|
20230906,111900,74678420,13930,13930,13930,13930,0
|
|
20230906,111800,74678420,13930,13930,13930,13930,1
|
|
20230906,111700,74664490,13930,13930,13930,13930,0
|
|
20230906,111600,74664490,13930,13930,13930,13930,14
|
|
20230906,111500,74469470,13930,13930,13930,13930,0
|
|
20230906,111400,74469470,13930,13960,13960,13930,113
|
|
20230906,111300,72892380,13940,13940,13940,13940,0
|
|
20230906,111200,72892380,13940,13940,13940,13940,8
|
|
20230906,111100,72780860,13950,13950,13950,13950,0
|
|
20230906,111000,72780860,13950,13940,13950,13940,4
|
|
20230906,110900,72725070,13940,13930,13940,13930,5
|
|
20230906,110800,72655410,13940,13940,13940,13940,0
|
|
20230906,110700,72655410,13940,13940,13940,13940,0
|
|
20230906,110600,72655410,13940,13940,13940,13940,0
|
|
20230906,110500,72655410,13940,13940,13940,13940,0
|
|
20230906,110400,72655410,13940,13940,13940,13940,0
|
|
20230906,110300,72655410,13940,13940,13940,13940,0
|
|
20230906,110200,72655410,13940,13940,13940,13940,0
|
|
20230906,110100,72655410,13940,13940,13960,13940,27
|
|
20230906,110000,72278630,13940,13950,13960,13940,36
|
|
20230906,105900,71776230,13950,13950,13950,13950,0
|
|
20230906,105800,71776230,13950,13950,13950,13950,0
|
|
20230906,105700,71776230,13950,13930,13950,13930,11
|
|
20230906,105600,71622950,13920,13920,13920,13920,0
|
|
20230906,105500,71622950,13920,13920,13920,13920,1
|
|
20230906,105400,71609030,13920,13920,13920,13920,1
|
|
20230906,105300,71595110,13890,13920,13920,13890,13
|
|
20230906,105200,71414210,13920,13890,13920,13890,3
|
|
20230906,105100,71372490,13880,13880,13880,13880,0
|
|
20230906,105000,71372490,13880,13880,13880,13880,0
|
|
20230906,104900,71372490,13880,13880,13880,13880,0
|
|
20230906,104800,71372490,13880,13880,13880,13880,3
|
|
20230906,104700,71330850,13880,13880,13880,13880,6
|
|
20230906,104600,71247570,13890,13890,13890,13890,0
|
|
20230906,104500,71247570,13890,13890,14000,13880,63
|
|
20230906,104400,70372280,13880,13880,13880,13880,113
|
|
20230906,104300,68803840,13880,13880,13880,13880,66
|
|
20230906,104200,67887760,13880,13880,13880,13880,13
|
|
20230906,104100,67707320,13880,13880,13880,13880,9
|
|
20230906,104000,67582400,13880,13880,13880,13880,3
|
|
20230906,103900,67540760,13890,13890,13890,13890,6
|
|
20230906,103800,67457420,13880,13880,13880,13880,0
|
|
20230906,103700,67457420,13880,13880,13880,13880,0
|
|
20230906,103600,67457420,13880,13880,13880,13880,0
|
|
20230906,103500,67457420,13880,13880,13880,13880,0
|
|
20230906,103400,67457420,13880,13880,13880,13880,0
|
|
20230906,103300,67457420,13880,13880,13880,13880,0
|
|
20230906,103200,67457420,13880,13880,13880,13880,0
|
|
20230906,103100,67457420,13880,13880,13880,13880,0
|
|
20230906,103000,67457420,13880,13880,13880,13880,0
|
|
20230906,102900,67457420,13880,13890,13890,13880,47
|
|
20230906,102800,66804970,14000,13890,14000,13890,34
|
|
20230906,102700,66331130,13880,13880,13880,13880,0
|
|
20230906,102600,66331130,13880,13880,13880,13880,23
|
|
20230906,102500,66011890,13880,13880,13880,13880,0
|
|
20230906,102400,66011890,13880,13880,13880,13880,4
|
|
20230906,102300,65956370,13880,13880,13880,13880,5
|
|
20230906,102200,65886970,13870,13870,13870,13870,1
|
|
20230906,102100,65873100,13870,13870,13870,13870,5
|
|
20230906,102000,65803750,13910,13910,13910,13910,0
|
|
20230906,101900,65803750,13910,13910,13910,13910,0
|
|
20230906,101800,65803750,13910,13870,13910,13870,20
|
|
20230906,101700,65526090,13870,13870,13870,13870,23
|
|
20230906,101600,65207080,13910,13910,13910,13910,0
|
|
20230906,101500,65207080,13910,13910,13910,13910,5
|
|
20230906,101400,65137530,13870,13870,13870,13870,43
|
|
20230906,101300,64541120,13870,13900,13900,13870,82
|
|
20230906,101200,63402160,13900,13890,13900,13890,37
|
|
20230906,101100,62888150,13890,13890,13900,13890,57
|
|
20230906,101000,62096260,13900,13900,13900,13900,61
|
|
20230906,100900,61248360,13900,13900,13900,13900,1
|
|
20230906,100800,61234460,13900,13910,13910,13900,10
|
|
20230906,100700,61095410,13910,13980,13980,13910,2
|
|
20230906,100600,61067520,13980,13980,13980,13980,0
|
|
20230906,100500,61067520,13980,13980,13980,13980,3
|
|
20230906,100400,61025580,13980,13980,13980,13980,50
|
|
20230906,100300,60326580,13990,13960,13990,13900,507
|
|
20230906,100200,53262150,13960,13950,13960,13950,28
|
|
20230906,100100,52871370,13990,13990,13990,13990,0
|
|
20230906,100000,52871370,13990,13990,13990,13990,2
|
|
20230906,095900,52843390,13950,13950,13950,13950,21
|
|
20230906,095800,52550440,13950,13950,13950,13950,2
|
|
20230906,095700,52522540,13930,13930,13930,13930,16
|
|
20230906,095600,52299660,13930,13940,13940,13930,64
|
|
20230906,095500,51407850,13940,13940,13940,13940,5
|
|
20230906,095400,51338150,13940,13940,13940,13940,16
|
|
20230906,095300,51115110,13940,13940,13940,13940,1
|
|
20230906,095200,51101170,13940,13940,13940,13940,9
|
|
20230906,095100,50975710,13940,13950,13950,13930,406
|
|
20230906,095000,45315390,14000,14000,14000,14000,1
|
|
20230906,094900,45301390,13940,13980,13980,13940,424
|
|
20230906,094800,39386580,14000,14000,14000,14000,3
|
|
20230906,094700,39344580,14000,14000,14000,14000,0
|
|
20230906,094600,39344580,14000,14000,14000,14000,4
|
|
20230906,094500,39288580,14000,14020,14020,14000,33
|
|
20230906,094400,38826500,14030,14030,14030,14030,4
|
|
20230906,094300,38770380,14040,13980,14040,13980,69
|
|
20230906,094200,37804360,13970,13970,13970,13970,0
|
|
20230906,094100,37804360,13970,13970,13970,13970,0
|
|
20230906,094000,37804360,13970,13990,13990,13970,56
|
|
20230906,093900,37021330,13990,13990,13990,13990,2
|
|
20230906,093800,36993350,13990,13990,13990,13990,5
|
|
20230906,093700,36923400,13980,13990,13990,13980,4
|
|
20230906,093600,36867450,13970,13970,13970,13970,0
|
|
20230906,093500,36867450,13970,13970,13970,13970,1
|
|
20230906,093400,36853480,13990,13990,13990,13990,10
|
|
20230906,093300,36713580,13990,13990,13990,13990,1
|
|
20230906,093200,36699590,13990,13950,13990,13950,3
|
|
20230906,093100,36657670,13950,13950,13950,13950,4
|
|
20230906,093000,36601870,13950,13950,13950,13950,1
|
|
20230906,092900,36587920,13960,13960,13960,13960,21
|
|
20230906,092800,36294760,13960,13980,13980,13960,100
|
|
20230906,092700,34897520,13980,13980,13980,13980,11
|
|
20230906,092600,34743740,13980,13980,13980,13980,0
|
|
20230906,092500,34743740,13980,13980,13980,13980,0
|
|
20230906,092400,34743740,13980,13980,13980,13970,14
|
|
20230906,092300,34548030,13980,13980,13980,13980,0
|
|
20230906,092200,34548030,13980,13980,13980,13980,1
|
|
20230906,092100,34534050,13990,13990,13990,13990,3
|
|
20230906,092000,34492080,13950,13950,13950,13950,0
|
|
20230906,091900,34492080,13950,13950,13950,13950,0
|
|
20230906,091800,34492080,13950,13950,13950,13950,76
|
|
20230906,091700,33431880,13950,13960,13960,13950,9
|
|
20230906,091600,33306250,13990,14000,14000,13990,7
|
|
20230906,091500,33208260,14060,14030,14060,14030,4
|
|
20230906,091400,33152110,13950,13950,13950,13950,2
|
|
20230906,091300,33124210,13950,13980,13980,13950,100
|
|
20230906,091200,31728940,13950,13950,13950,13950,0
|
|
20230906,091100,31728940,13950,13950,13950,13950,0
|
|
20230906,091000,31728940,13950,13950,13950,13950,0
|
|
20230906,090900,31728940,13950,13970,14060,13950,1612
|
|
20230906,090800,9237120,13950,14010,14010,13950,210
|
|
20230906,090700,6302630,13980,13980,13980,13980,0
|
|
20230906,090600,6302630,13980,13980,13980,13980,0
|
|
20230906,090500,6302630,13980,13980,13980,13980,0
|
|
20230906,090400,6302630,13980,13980,13980,13980,0
|
|
20230906,090300,6302630,13980,13980,13980,13980,62
|
|
20230906,090200,5435870,13950,13950,13950,13950,0
|
|
20230906,090100,5435870,13950,14080,14080,13950,300
|
|
20230906,090000,1236580,14060,14060,14060,14060,81
|