645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,194200,8161538380,14180,14180,14180,14180,4757
|
|
20230814,194100,8161538380,14180,14180,14180,14180,0
|
|
20230814,194000,8161538380,14180,14180,14180,14180,0
|
|
20230814,193900,8161538380,14180,14180,14180,14180,0
|
|
20230814,193800,8161538380,14180,14180,14180,14180,0
|
|
20230814,193700,8161538380,14180,14180,14180,14180,0
|
|
20230814,193600,8161538380,14180,14180,14180,14180,0
|
|
20230814,193500,8161538380,14180,14180,14180,14180,0
|
|
20230814,193400,8161538380,14180,14180,14180,14180,0
|
|
20230814,193300,8161538380,14180,14180,14180,14180,0
|
|
20230814,193200,8161538380,14180,14180,14180,14180,0
|
|
20230814,193100,8161538380,14180,14180,14180,14180,0
|
|
20230814,193000,8161538380,14180,14180,14180,14180,0
|
|
20230814,192900,8161538380,14180,14180,14180,14180,0
|
|
20230814,192800,8161538380,14180,14180,14180,14180,0
|
|
20230814,192700,8161538380,14180,14180,14180,14180,0
|
|
20230814,192600,8161538380,14180,14180,14180,14180,0
|
|
20230814,192500,8161538380,14180,14180,14180,14180,0
|
|
20230814,192400,8161538380,14180,14180,14180,14180,0
|
|
20230814,192300,8161538380,14180,14180,14180,14180,0
|
|
20230814,192200,8161538380,14180,14180,14180,14180,0
|
|
20230814,192100,8161538380,14180,14180,14180,14180,0
|
|
20230814,192000,8161538380,14180,14180,14180,14180,0
|
|
20230814,191900,8161538380,14180,14180,14180,14180,0
|
|
20230814,191800,8161538380,14180,14180,14180,14180,0
|
|
20230814,191700,8161538380,14180,14180,14180,14180,0
|
|
20230814,191600,8161538380,14180,14180,14180,14180,0
|
|
20230814,191500,8161538380,14180,14180,14180,14180,0
|
|
20230814,191400,8161538380,14180,14180,14180,14180,0
|
|
20230814,191300,8161538380,14180,14180,14180,14180,0
|
|
20230814,191200,8161538380,14180,14180,14180,14180,4757
|
|
20230814,191100,8161538380,14180,14180,14180,14180,0
|
|
20230814,191000,8161538380,14180,14180,14180,14180,0
|
|
20230814,190900,8161538380,14180,14180,14180,14180,0
|
|
20230814,190800,8161538380,14180,14180,14180,14180,0
|
|
20230814,190700,8161538380,14180,14180,14180,14180,0
|
|
20230814,190600,8161538380,14180,14180,14180,14180,0
|
|
20230814,190500,8161538380,14180,14180,14180,14180,0
|
|
20230814,190400,8161538380,14180,14180,14180,14180,0
|
|
20230814,190300,8161538380,14180,14180,14180,14180,0
|
|
20230814,190200,8161538380,14180,14180,14180,14180,0
|
|
20230814,190100,8161538380,14180,14180,14180,14180,0
|
|
20230814,190000,8161538380,14180,14180,14180,14180,0
|
|
20230814,185900,8161538380,14180,14180,14180,14180,0
|
|
20230814,185800,8161538380,14180,14180,14180,14180,0
|
|
20230814,185700,8161538380,14180,14180,14180,14180,0
|
|
20230814,185600,8161538380,14180,14180,14180,14180,0
|
|
20230814,185500,8161538380,14180,14180,14180,14180,0
|
|
20230814,185400,8161538380,14180,14180,14180,14180,0
|
|
20230814,185300,8161538380,14180,14180,14180,14180,0
|
|
20230814,185200,8161538380,14180,14180,14180,14180,0
|
|
20230814,185100,8161538380,14180,14180,14180,14180,0
|
|
20230814,185000,8161538380,14180,14180,14180,14180,0
|
|
20230814,184900,8161538380,14180,14180,14180,14180,0
|
|
20230814,184800,8161538380,14180,14180,14180,14180,0
|
|
20230814,184700,8161538380,14180,14180,14180,14180,0
|
|
20230814,184600,8161538380,14180,14180,14180,14180,0
|
|
20230814,184500,8161538380,14180,14180,14180,14180,0
|
|
20230814,184400,8161538380,14180,14180,14180,14180,0
|
|
20230814,184300,8161538380,14180,14180,14180,14180,0
|
|
20230814,184200,8161538380,14180,14180,14180,14180,4757
|
|
20230814,184100,8161538380,14180,14180,14180,14180,0
|
|
20230814,184000,8161538380,14180,14180,14180,14180,0
|
|
20230814,183900,8161538380,14180,14180,14180,14180,0
|
|
20230814,183800,8161538380,14180,14180,14180,14180,0
|
|
20230814,183700,8161538380,14180,14180,14180,14180,0
|
|
20230814,183600,8161538380,14180,14180,14180,14180,0
|
|
20230814,183500,8161538380,14180,14180,14180,14180,0
|
|
20230814,183400,8161538380,14180,14180,14180,14180,0
|
|
20230814,183300,8161538380,14180,14180,14180,14180,0
|
|
20230814,183200,8161538380,14180,14180,14180,14180,0
|
|
20230814,183100,8161538380,14180,14180,14180,14180,0
|
|
20230814,183000,8161538380,14180,14180,14180,14180,0
|
|
20230814,182900,8161538380,14180,14180,14180,14180,0
|
|
20230814,182800,8161538380,14180,14180,14180,14180,0
|
|
20230814,182700,8161538380,14180,14180,14180,14180,0
|
|
20230814,182600,8161538380,14180,14180,14180,14180,0
|
|
20230814,182500,8161538380,14180,14180,14180,14180,0
|
|
20230814,182400,8161538380,14180,14180,14180,14180,0
|
|
20230814,182300,8161538380,14180,14180,14180,14180,0
|
|
20230814,182200,8161538380,14180,14180,14180,14180,0
|
|
20230814,182100,8161538380,14180,14180,14180,14180,0
|
|
20230814,182000,8161538380,14180,14180,14180,14180,0
|
|
20230814,181900,8161538380,14180,14180,14180,14180,0
|
|
20230814,181800,8161538380,14180,14180,14180,14180,0
|
|
20230814,181700,8161538380,14180,14180,14180,14180,0
|
|
20230814,181600,8161538380,14180,14180,14180,14180,0
|
|
20230814,181500,8161538380,14180,14180,14180,14180,0
|
|
20230814,181400,8161538380,14180,14180,14180,14180,0
|
|
20230814,181300,8161538380,14180,14180,14180,14180,0
|
|
20230814,181200,8161538380,14180,14180,14180,14180,4757
|
|
20230814,181100,8161538380,14180,14180,14180,14180,0
|
|
20230814,181000,8161538380,14180,14180,14180,14180,0
|
|
20230814,180900,8161538380,14180,14180,14180,14180,0
|
|
20230814,180800,8161538380,14180,14180,14180,14180,0
|
|
20230814,180700,8161538380,14180,14180,14180,14180,0
|
|
20230814,180600,8161538380,14180,14180,14180,14180,0
|
|
20230814,180500,8161538380,14180,14180,14180,14180,0
|
|
20230814,180400,8161538380,14180,14180,14180,14180,0
|
|
20230814,180300,8161538380,14180,14180,14180,14180,0
|
|
20230814,180200,8161538380,14180,14180,14180,14180,0
|
|
20230814,180100,8161538380,14180,14180,14180,14180,0
|
|
20230814,180000,8161538380,14180,14180,14180,14180,0
|
|
20230814,175900,8161538380,14180,14180,14180,14180,0
|
|
20230814,175800,8161538380,14180,14180,14180,14180,0
|
|
20230814,175700,8161538380,14180,14180,14180,14180,0
|
|
20230814,175600,8161538380,14180,14180,14180,14180,0
|
|
20230814,175500,8161538380,14180,14180,14180,14180,0
|
|
20230814,175400,8161538380,14180,14180,14180,14180,0
|
|
20230814,175300,8161538380,14180,14180,14180,14180,0
|
|
20230814,175200,8161538380,14180,14180,14180,14180,0
|
|
20230814,175100,8161538380,14180,14180,14180,14180,0
|
|
20230814,175000,8161538380,14180,14180,14180,14180,0
|
|
20230814,174900,8161538380,14180,14180,14180,14180,0
|
|
20230814,174800,8161538380,14180,14180,14180,14180,0
|
|
20230814,174700,8161538380,14180,14180,14180,14180,0
|
|
20230814,174600,8161538380,14180,14180,14180,14180,0
|
|
20230814,174500,8161538380,14180,14180,14180,14180,0
|
|
20230814,174400,8161538380,14180,14180,14180,14180,0
|
|
20230814,174300,8161538380,14180,14180,14180,14180,0
|
|
20230814,174200,8161538380,14180,14180,14180,14180,4757
|
|
20230814,174100,8161538380,14180,14180,14180,14180,0
|
|
20230814,174000,8161538380,14180,14180,14180,14180,0
|
|
20230814,173900,8161538380,14180,14180,14180,14180,0
|
|
20230814,173800,8161538380,14180,14180,14180,14180,0
|
|
20230814,173700,8161538380,14180,14180,14180,14180,0
|
|
20230814,173600,8161538380,14180,14180,14180,14180,0
|
|
20230814,173500,8161538380,14180,14180,14180,14180,0
|
|
20230814,173400,8161538380,14180,14180,14180,14180,0
|
|
20230814,173300,8161538380,14180,14180,14180,14180,0
|
|
20230814,173200,8161538380,14180,14180,14180,14180,0
|
|
20230814,173100,8161538380,14180,14180,14180,14180,0
|
|
20230814,173000,8161538380,14180,14180,14180,14180,0
|
|
20230814,172900,8161538380,14180,14180,14180,14180,0
|
|
20230814,172800,8161538380,14180,14180,14180,14180,0
|
|
20230814,172700,8161538380,14180,14180,14180,14180,0
|
|
20230814,172600,8161538380,14180,14180,14180,14180,0
|
|
20230814,172500,8161538380,14180,14180,14180,14180,0
|
|
20230814,172400,8161538380,14180,14180,14180,14180,0
|
|
20230814,172300,8161538380,14180,14180,14180,14180,0
|
|
20230814,172200,8161538380,14180,14180,14180,14180,0
|
|
20230814,172100,8161538380,14180,14180,14180,14180,0
|
|
20230814,172000,8161538380,14180,14180,14180,14180,0
|
|
20230814,171900,8161538380,14180,14180,14180,14180,0
|
|
20230814,171800,8161538380,14180,14180,14180,14180,0
|
|
20230814,171700,8161538380,14180,14180,14180,14180,0
|
|
20230814,171600,8161538380,14180,14180,14180,14180,0
|
|
20230814,171500,8161538380,14180,14180,14180,14180,0
|
|
20230814,171400,8161538380,14180,14180,14180,14180,0
|
|
20230814,171300,8161538380,14180,14180,14180,14180,0
|
|
20230814,171200,8161538380,14180,14180,14180,14180,4757
|
|
20230814,171100,8161538380,14180,14180,14180,14180,0
|
|
20230814,171000,8161538380,14180,14180,14180,14180,0
|
|
20230814,170900,8161538380,14180,14180,14180,14180,0
|
|
20230814,170800,8161538380,14180,14180,14180,14180,0
|
|
20230814,170700,8161538380,14180,14180,14180,14180,0
|
|
20230814,170600,8161538380,14180,14180,14180,14180,0
|
|
20230814,170500,8161538380,14180,14180,14180,14180,0
|
|
20230814,170400,8161538380,14180,14180,14180,14180,0
|
|
20230814,170300,8161538380,14180,14180,14180,14180,0
|
|
20230814,170200,8161538380,14180,14180,14180,14180,0
|
|
20230814,170100,8161538380,14180,14180,14180,14180,0
|
|
20230814,170000,8161538380,14180,14180,14180,14180,0
|
|
20230814,165900,8161538380,14180,14180,14180,14180,0
|
|
20230814,165800,8161538380,14180,14180,14180,14180,0
|
|
20230814,165700,8161538380,14180,14180,14180,14180,0
|
|
20230814,165600,8161538380,14180,14180,14180,14180,0
|
|
20230814,165500,8161538380,14180,14180,14180,14180,0
|
|
20230814,165400,8161538380,14180,14180,14180,14180,0
|
|
20230814,165300,8161538380,14180,14180,14180,14180,0
|
|
20230814,165200,8161538380,14180,14180,14180,14180,0
|
|
20230814,165100,8161538380,14180,14180,14180,14180,0
|
|
20230814,165000,8161538380,14180,14180,14180,14180,0
|
|
20230814,164900,8161538380,14180,14180,14180,14180,0
|
|
20230814,164800,8161538380,14180,14180,14180,14180,0
|
|
20230814,164700,8161538380,14180,14180,14180,14180,0
|
|
20230814,164600,8161538380,14180,14180,14180,14180,0
|
|
20230814,164500,8161538380,14180,14180,14180,14180,0
|
|
20230814,164400,8161538380,14180,14180,14180,14180,0
|
|
20230814,164300,8161538380,14180,14180,14180,14180,0
|
|
20230814,164200,8161538380,14180,14180,14180,14180,4757
|
|
20230814,164100,8161538380,14180,14180,14180,14180,0
|
|
20230814,164000,8161538380,14180,14180,14180,14180,0
|
|
20230814,163900,8161538380,14180,14180,14180,14180,0
|
|
20230814,163800,8161538380,14180,14180,14180,14180,0
|
|
20230814,163700,8161538380,14180,14180,14180,14180,0
|
|
20230814,163600,8161538380,14180,14180,14180,14180,0
|
|
20230814,163500,8161538380,14180,14180,14180,14180,0
|
|
20230814,163400,8161538380,14180,14180,14180,14180,0
|
|
20230814,163300,8161538380,14180,14180,14180,14180,0
|
|
20230814,163200,8161538380,14180,14180,14180,14180,0
|
|
20230814,163100,8161538380,14180,14180,14180,14180,0
|
|
20230814,163000,8161538380,14180,14180,14180,14180,0
|
|
20230814,162900,8161538380,14180,14180,14180,14180,0
|
|
20230814,162800,8161538380,14180,14180,14180,14180,0
|
|
20230814,162700,8161538380,14180,14180,14180,14180,0
|
|
20230814,162600,8161538380,14180,14180,14180,14180,0
|
|
20230814,162500,8161538380,14180,14180,14180,14180,0
|
|
20230814,162400,8161538380,14180,14180,14180,14180,0
|
|
20230814,162300,8161538380,14180,14180,14180,14180,0
|
|
20230814,162200,8161538380,14180,14180,14180,14180,0
|
|
20230814,162100,8161538380,14180,14180,14180,14180,0
|
|
20230814,162000,8161538380,14180,14180,14180,14180,0
|
|
20230814,161900,8161538380,14180,14180,14180,14180,0
|
|
20230814,161800,8161538380,14180,14180,14180,14180,0
|
|
20230814,161700,8161538380,14180,14180,14180,14180,0
|
|
20230814,161600,8161538380,14180,14180,14180,14180,0
|
|
20230814,161500,8161538380,14180,14180,14180,14180,0
|
|
20230814,161400,8161538380,14180,14180,14180,14180,0
|
|
20230814,161300,8161538380,14180,14180,14180,14180,0
|
|
20230814,161200,8161538380,14180,14180,14180,14180,4757
|
|
20230814,161100,8161538380,14180,14180,14180,14180,0
|
|
20230814,161000,8161538380,14180,14180,14180,14180,0
|
|
20230814,160900,8161538380,14180,14180,14180,14180,0
|
|
20230814,160800,8161538380,14180,14180,14180,14180,0
|
|
20230814,160700,8161538380,14180,14180,14180,14180,0
|
|
20230814,160600,8161538380,14180,14180,14180,14180,0
|
|
20230814,160500,8161538380,14180,14180,14180,14180,0
|
|
20230814,160400,8161538380,14180,14180,14180,14180,0
|
|
20230814,160300,8161538380,14180,14180,14180,14180,0
|
|
20230814,160200,8161538380,14180,14180,14180,14180,0
|
|
20230814,160100,8161538380,14180,14180,14180,14180,0
|
|
20230814,160000,8161538380,14180,14180,14180,14180,0
|
|
20230814,155900,8161538380,14180,14180,14180,14180,0
|
|
20230814,155800,8161538380,14180,14180,14180,14180,0
|
|
20230814,155700,8161538380,14180,14180,14180,14180,0
|
|
20230814,155600,8161538380,14180,14180,14180,14180,0
|
|
20230814,155500,8161538380,14180,14180,14180,14180,0
|
|
20230814,155400,8161538380,14180,14180,14180,14180,0
|
|
20230814,155300,8161538380,14180,14180,14180,14180,0
|
|
20230814,155200,8161538380,14180,14180,14180,14180,0
|
|
20230814,155100,8161538380,14180,14180,14180,14180,0
|
|
20230814,155000,8161538380,14180,14180,14180,14180,0
|
|
20230814,154900,8161538380,14180,14180,14180,14180,0
|
|
20230814,154800,8161538380,14180,14180,14180,14180,0
|
|
20230814,154700,8161538380,14180,14180,14180,14180,0
|
|
20230814,154600,8161538380,14180,14180,14180,14180,0
|
|
20230814,154500,8161538380,14180,14180,14180,14180,0
|
|
20230814,154400,8161538380,14180,14180,14180,14180,0
|
|
20230814,154300,8161538380,14180,14180,14180,14180,0
|
|
20230814,154200,8161538380,14180,14180,14180,14180,4757
|
|
20230814,154100,8161538380,14180,14180,14180,14180,0
|
|
20230814,154000,8161538380,14180,14180,14180,14180,0
|
|
20230814,153900,8161538380,14180,14180,14180,14180,0
|
|
20230814,153800,8161538380,14180,14180,14180,14180,0
|
|
20230814,153700,8161538380,14180,14180,14180,14180,0
|
|
20230814,153600,8161538380,14180,14180,14180,14180,0
|
|
20230814,153500,8161538380,14180,14180,14180,14180,0
|
|
20230814,153400,8161538380,14180,14180,14180,14180,0
|
|
20230814,153300,8161538380,14180,14180,14180,14180,0
|
|
20230814,153200,8161538380,14180,14180,14180,14180,0
|
|
20230814,153100,8161538380,14180,14180,14180,14180,0
|
|
20230814,153000,8161538380,14180,14180,14180,14180,4757
|
|
20230814,152900,8094084120,14190,14190,14190,14190,0
|
|
20230814,152800,8094084120,14190,14190,14190,14190,0
|
|
20230814,152700,8094084120,14190,14190,14190,14190,0
|
|
20230814,152600,8094084120,14190,14190,14190,14190,0
|
|
20230814,152500,8094084120,14190,14190,14190,14190,0
|
|
20230814,152400,8094084120,14190,14190,14190,14190,0
|
|
20230814,152300,8094084120,14190,14190,14190,14190,0
|
|
20230814,152200,8094084120,14190,14190,14190,14190,0
|
|
20230814,152100,8094084120,14190,14190,14190,14190,0
|
|
20230814,152000,8094084120,14190,14190,14190,14190,0
|
|
20230814,151900,8094084120,14190,14200,14200,14190,1383
|
|
20230814,151800,8074445940,14200,14210,14210,14190,3824
|
|
20230814,151700,8020141140,14210,14200,14210,14200,307
|
|
20230814,151600,8015780640,14210,14210,14220,14200,2562
|
|
20230814,151500,7979364360,14210,14200,14210,14200,1417
|
|
20230814,151400,7959228800,14200,14190,14200,14190,5080
|
|
20230814,151300,7887106110,14200,14170,14200,14170,1704
|
|
20230814,151200,7862935500,14170,14180,14180,14150,1477
|
|
20230814,151100,7842002850,14180,14190,14190,14180,18
|
|
20230814,151000,7841747510,14190,14200,14200,14180,778
|
|
20230814,150900,7830707480,14190,14190,14200,14190,683
|
|
20230814,150800,7821014380,14210,14170,14220,14170,4780
|
|
20230814,150700,7753191280,14170,14140,14170,14140,3413
|
|
20230814,150600,7704868410,14140,14140,14150,14140,300
|
|
20230814,150500,7700624080,14140,14140,14150,14140,899
|
|
20230814,150400,7687910740,14140,14140,14140,14140,149
|
|
20230814,150300,7685803880,14140,14130,14140,14130,1613
|
|
20230814,150200,7663002900,14130,14150,14150,14130,553
|
|
20230814,150100,7655185290,14140,14120,14140,14120,346
|
|
20230814,150000,7650294200,14120,14110,14120,14110,572
|
|
20230814,145900,7642219110,14110,14120,14120,14110,459
|
|
20230814,145800,7635741160,14110,14130,14140,14110,1545
|
|
20230814,145700,7613924220,14140,14150,14160,14140,942
|
|
20230814,145600,7600595640,14170,14170,14180,14160,438
|
|
20230814,145500,7594389830,14170,14170,14170,14170,46
|
|
20230814,145400,7593738010,14190,14150,14190,14150,1094
|
|
20230814,145300,7578237340,14150,14150,14150,14140,648
|
|
20230814,145200,7569069190,14150,14150,14150,14140,769
|
|
20230814,145100,7558190450,14140,14140,14140,14120,780
|
|
20230814,145000,7547161980,14140,14150,14150,14110,729
|
|
20230814,144900,7536860870,14140,14140,14150,14110,1459
|
|
20230814,144800,7516263030,14140,14150,14150,14120,3614
|
|
20230814,144700,7465135490,14150,14150,14160,14150,507
|
|
20230814,144600,7457961430,14150,14150,14160,14150,508
|
|
20230814,144500,7450772060,14160,14170,14170,14150,1387
|
|
20230814,144400,7431130550,14170,14130,14170,14130,3333
|
|
20230814,144300,7383956850,14130,14120,14130,14120,1698
|
|
20230814,144200,7359974320,14130,14090,14150,14090,3437
|
|
20230814,144100,7311463160,14090,14070,14090,14070,1105
|
|
20230814,144000,7295908300,14060,14080,14090,14060,684
|
|
20230814,143900,7286283560,14080,14070,14080,14060,322
|
|
20230814,143800,7281752510,14070,14070,14070,14070,283
|
|
20230814,143700,7277770700,14050,14090,14090,14040,1512
|
|
20230814,143600,7256480600,14090,14010,14100,14010,3230
|
|
20230814,143500,7211102520,14010,14000,14010,14000,106
|
|
20230814,143400,7209617660,14000,13990,14000,13990,669
|
|
20230814,143300,7200253540,13990,13980,13990,13980,666
|
|
20230814,143200,7190940180,13970,13980,13980,13970,3015
|
|
20230814,143100,7148819780,13980,13970,13980,13970,1391
|
|
20230814,143000,7129387410,13980,13980,13980,13980,382
|
|
20230814,142900,7124047050,13980,14000,14000,13980,988
|
|
20230814,142800,7110224460,14000,14000,14000,14000,214
|
|
20230814,142700,7107228460,14000,13990,14000,13990,1199
|
|
20230814,142600,7090450360,13980,13980,13980,13980,0
|
|
20230814,142500,7090450360,13980,13980,13980,13980,241
|
|
20230814,142400,7087081180,13980,13980,13980,13980,69
|
|
20230814,142300,7086116560,13980,13980,13980,13980,193
|
|
20230814,142200,7083418420,13980,13960,13980,13960,535
|
|
20230814,142100,7075946470,13950,13970,13980,13950,827
|
|
20230814,142000,7064396790,13980,13980,13990,13980,788
|
|
20230814,141900,7053380540,13970,13950,13970,13940,725
|
|
20230814,141800,7043262390,13940,13940,13940,13940,361
|
|
20230814,141700,7038230050,13940,13910,13940,13910,917
|
|
20230814,141600,7025454480,13910,13900,13910,13900,730
|
|
20230814,141500,7015306360,13900,13900,13900,13900,4
|
|
20230814,141400,7015250760,13900,13900,13900,13900,0
|
|
20230814,141300,7015250760,13900,13900,13900,13900,0
|
|
20230814,141200,7015250760,13900,13900,13900,13900,4
|
|
20230814,141100,7015195160,13900,13900,13900,13890,2247
|
|
20230814,141000,6983966050,13890,13870,13890,13870,1273
|
|
20230814,140900,6966294010,13860,13840,13860,13840,183
|
|
20230814,140800,6963760570,13840,13830,13840,13830,300
|
|
20230814,140700,6959608600,13830,13830,13830,13820,412
|
|
20230814,140600,6953910660,13820,13820,13820,13820,100
|
|
20230814,140500,6952528660,13820,13820,13820,13820,230
|
|
20230814,140400,6949350060,13830,13830,13830,13820,582
|
|
20230814,140300,6941305850,13830,13830,13830,13830,31
|
|
20230814,140200,6940877120,13830,13830,13830,13820,378
|
|
20230814,140100,6935650530,13820,13830,13830,13820,403
|
|
20230814,140000,6930078030,13830,13820,13830,13820,183
|
|
20230814,135900,6927548160,13830,13820,13830,13820,652
|
|
20230814,135800,6918535510,13820,13830,13830,13820,651
|
|
20230814,135700,6909534670,13840,13860,13860,13830,1719
|
|
20230814,135600,6885724080,13860,13870,13870,13860,595
|
|
20230814,135500,6877472930,13870,13870,13870,13870,15
|
|
20230814,135400,6877264880,13880,13880,13880,13880,476
|
|
20230814,135300,6870658000,13880,13880,13880,13880,9
|
|
20230814,135200,6870533080,13880,13870,13880,13870,1194
|
|
20230814,135100,6853960900,13880,13880,13890,13880,367
|
|
20230814,135000,6848866820,13880,13900,13900,13880,5374
|
|
20230814,134900,6774241430,13900,13900,13900,13900,33
|
|
20230814,134800,6773782730,13900,13940,13940,13890,5240
|
|
20230814,134700,6700793030,13940,13970,13970,13940,218
|
|
20230814,134600,6697752300,13960,13970,13980,13960,675
|
|
20230814,134500,6688327530,13970,13960,13970,13960,368
|
|
20230814,134400,6683186740,13970,13970,13970,13970,75
|
|
20230814,134300,6682138990,13970,13990,13990,13960,282
|
|
20230814,134200,6678197190,13990,13980,13990,13980,600
|
|
20230814,134100,6669803860,13970,14000,14000,13970,1610
|
|
20230814,134000,6647280890,14010,14000,14010,14000,121
|
|
20230814,133900,6645586880,14030,13990,14030,13990,1195
|
|
20230814,133800,6628843140,13980,13980,13990,13980,892
|
|
20230814,133700,6616371470,13980,13950,13980,13950,1399
|
|
20230814,133600,6596836820,13950,13950,13950,13950,347
|
|
20230814,133500,6591996170,13940,13940,13940,13940,0
|
|
20230814,133400,6591996170,13940,13940,13940,13940,222
|
|
20230814,133300,6588901490,13940,13950,13950,13940,80
|
|
20230814,133200,6587786110,13950,13950,13950,13950,370
|
|
20230814,133100,6582624610,13950,13920,13950,13920,1173
|
|
20230814,133000,6566294280,13920,13900,13920,13900,473
|
|
20230814,132900,6559715690,13900,13900,13910,13900,1892
|
|
20230814,132800,6533406150,13900,13900,13910,13900,221
|
|
20230814,132700,6530334240,13910,13920,13920,13900,3875
|
|
20230814,132600,6476438490,13920,13940,13940,13920,9753
|
|
20230814,132500,6340586260,13940,13930,13940,13930,687
|
|
20230814,132400,6331014100,13930,13940,13940,13930,2602
|
|
20230814,132300,6294761790,13950,13950,13950,13950,1
|
|
20230814,132200,6294747840,13950,13950,13950,13950,39
|
|
20230814,132100,6294203790,13940,13950,13950,13940,16
|
|
20230814,132000,6293980620,13940,13940,13940,13940,20
|
|
20230814,131900,6293701820,13940,13950,13950,13940,585
|
|
20230814,131800,6285541790,13950,13950,13950,13950,28
|
|
20230814,131700,6285151190,13950,13940,13950,13940,726
|
|
20230814,131600,6275030740,13940,13940,13940,13940,26
|
|
20230814,131500,6274668300,13940,13940,13940,13940,449
|
|
20230814,131400,6268409240,13940,13940,13940,13940,10
|
|
20230814,131300,6268269840,13940,13940,13940,13940,95
|
|
20230814,131200,6266945540,13940,13940,13940,13940,384
|
|
20230814,131100,6261592580,13950,13950,13950,13950,0
|
|
20230814,131000,6261592580,13950,13950,13950,13950,25
|
|
20230814,130900,6261243830,13940,13950,13950,13940,426
|
|
20230814,130800,6255302890,13950,13950,13950,13950,537
|
|
20230814,130700,6247811740,13950,13950,13950,13950,0
|
|
20230814,130600,6247811740,13950,13960,13960,13950,80
|
|
20230814,130500,6246695240,13960,13960,13960,13960,0
|
|
20230814,130400,6246695240,13960,13960,13960,13960,0
|
|
20230814,130300,6246695240,13960,13950,13960,13950,1020
|
|
20230814,130200,6232464250,13950,13950,13950,13950,85
|
|
20230814,130100,6231278500,13950,13950,13950,13950,15
|
|
20230814,130000,6231069250,13950,13950,13950,13950,63
|
|
20230814,125900,6230190400,13950,13960,13960,13950,910
|
|
20230814,125800,6217486900,13960,13960,13960,13960,223
|
|
20230814,125700,6214373820,13950,13940,13950,13940,804
|
|
20230814,125600,6203161750,13940,13940,13940,13940,158
|
|
20230814,125500,6200959230,13940,13940,13950,13940,763
|
|
20230814,125400,6190322910,13940,13950,13950,13940,654
|
|
20230814,125300,6181205910,13940,13940,13940,13940,726
|
|
20230814,125200,6171085470,13940,13960,13960,13940,3542
|
|
20230814,125100,6121697380,13960,13950,13960,13950,35
|
|
20230814,125000,6121209040,13950,13950,13950,13950,1
|
|
20230814,124900,6121195090,13960,13960,13960,13960,19
|
|
20230814,124800,6120929850,13960,13960,13970,13960,941
|
|
20230814,124700,6107793190,13960,13970,13970,13960,80
|
|
20230814,124600,6106676200,13970,13970,13970,13970,650
|
|
20230814,124500,6097595700,13980,13990,13990,13970,1156
|
|
20230814,124400,6081436370,13990,13990,13990,13990,100
|
|
20230814,124300,6080037370,13990,13990,13990,13990,295
|
|
20230814,124200,6075910320,13990,13990,13990,13990,419
|
|
20230814,124100,6070048510,14010,13990,14010,13980,381
|
|
20230814,124000,6064718670,14000,14010,14010,14000,1231
|
|
20230814,123900,6047484390,14010,13990,14010,13990,996
|
|
20230814,123800,6033540080,13990,13990,13990,13980,816
|
|
20230814,123700,6022125260,13990,13990,13990,13990,624
|
|
20230814,123600,6013395500,13990,13990,13990,13970,1887
|
|
20230814,123500,5987005160,13980,14000,14000,13980,1010
|
|
20230814,123400,5972869230,14010,14010,14010,14010,50
|
|
20230814,123300,5972168730,14000,14010,14010,14000,564
|
|
20230814,123200,5964272610,14020,14000,14020,14000,12
|
|
20230814,123100,5964104410,14000,14000,14000,14000,620
|
|
20230814,123000,5955424410,14000,14000,14000,14000,77
|
|
20230814,122900,5954346410,14000,14020,14020,13990,1460
|
|
20230814,122800,5933905140,14020,14020,14020,14020,20
|
|
20230814,122700,5933624740,14020,14010,14020,14010,477
|
|
20230814,122600,5926941730,13990,13990,13990,13990,312
|
|
20230814,122500,5922576850,13990,13990,13990,13980,125
|
|
20230814,122400,5920828120,13990,14000,14000,13980,1946
|
|
20230814,122300,5893617370,14010,14030,14030,14010,332
|
|
20230814,122200,5888963880,14030,14030,14030,14030,86
|
|
20230814,122100,5887757300,14050,14050,14050,14050,1
|
|
20230814,122000,5887743250,14050,14040,14050,14040,1364
|
|
20230814,121900,5868582470,14040,14040,14040,14040,1050
|
|
20230814,121800,5853840470,14040,14040,14040,14020,855
|
|
20230814,121700,5841842910,14040,14010,14040,14010,443
|
|
20230814,121600,5835629410,14000,14000,14000,14000,301
|
|
20230814,121500,5831415410,13990,13980,13990,13980,534
|
|
20230814,121400,5823944830,13980,13980,13980,13980,32
|
|
20230814,121300,5823497470,13990,13990,13990,13980,524
|
|
20230814,121200,5816171710,13980,13980,13980,13980,25
|
|
20230814,121100,5815822210,13980,13990,14000,13980,1071
|
|
20230814,121000,5800847090,13990,13980,13990,13980,433
|
|
20230814,120900,5794789460,13980,13980,13980,13980,3
|
|
20230814,120800,5794747520,13980,13970,13980,13970,305
|
|
20230814,120700,5790484650,13980,14000,14000,13970,1193
|
|
20230814,120600,5773804160,13990,13990,13990,13990,0
|
|
20230814,120500,5773804160,13990,13990,13990,13990,702
|
|
20230814,120400,5763983180,14000,14010,14010,14000,10605
|
|
20230814,120300,5615470240,14010,14020,14020,14010,1163
|
|
20230814,120200,5599174980,14020,14020,14020,14020,418
|
|
20230814,120100,5593314620,14030,14030,14030,14030,16
|
|
20230814,120000,5593090140,14030,14020,14030,14020,708
|
|
20230814,115900,5583163970,14020,14020,14020,14020,0
|
|
20230814,115800,5583163970,14020,14020,14020,14020,412
|
|
20230814,115700,5577387730,14020,14030,14030,14020,619
|
|
20230814,115600,5568708010,14030,14030,14030,14030,4
|
|
20230814,115500,5568651890,14020,14020,14020,14020,245
|
|
20230814,115400,5565216990,14030,14040,14040,14030,383
|
|
20230814,115300,5559843490,14040,14030,14040,14030,1488
|
|
20230814,115200,5538966710,14030,14030,14030,14030,1
|
|
20230814,115100,5538952680,14030,14020,14030,14020,224
|
|
20230814,115000,5535809970,14030,14030,14030,14030,1517
|
|
20230814,114900,5514526460,14040,14050,14050,14040,826
|
|
20230814,114800,5502927810,14050,14070,14070,14050,176
|
|
20230814,114700,5500454990,14050,14050,14050,14050,0
|
|
20230814,114600,5500454990,14050,14050,14050,14050,300
|
|
20230814,114500,5496239990,14050,14050,14050,14050,10
|
|
20230814,114400,5496099490,14060,14060,14060,14060,4
|
|
20230814,114300,5496043250,14070,14070,14070,14070,14
|
|
20230814,114200,5495846270,14070,14050,14070,14050,24
|
|
20230814,114100,5495508740,14060,14060,14060,14050,36
|
|
20230814,114000,5495002680,14060,14050,14060,14050,250
|
|
20230814,113900,5491489280,14060,14060,14060,14060,3
|
|
20230814,113800,5491447100,14060,14050,14060,14050,1754
|
|
20230814,113700,5466787960,14040,14050,14050,14040,413
|
|
20230814,113600,5460985440,14050,14050,14050,14050,0
|
|
20230814,113500,5460985440,14050,14060,14060,14050,301
|
|
20230814,113400,5456756380,14060,14060,14060,14060,754
|
|
20230814,113300,5446155140,14050,14050,14050,14050,92
|
|
20230814,113200,5444862540,14050,14030,14050,14030,159
|
|
20230814,113100,5442630190,14030,14030,14030,14030,7
|
|
20230814,113000,5442531980,14030,14030,14030,14030,60
|
|
20230814,112900,5441690180,14030,14030,14030,14030,2
|
|
20230814,112800,5441662120,14030,14040,14050,14030,248
|
|
20230814,112700,5438181690,14030,14040,14040,14030,159
|
|
20230814,112600,5435949410,14040,14020,14040,14020,633
|
|
20230814,112500,5427069690,14020,14030,14040,14020,1014
|
|
20230814,112400,5412848210,14040,14040,14040,14040,515
|
|
20230814,112300,5405617610,14050,14050,14050,14040,381
|
|
20230814,112200,5400264630,14050,14040,14050,14040,62
|
|
20230814,112100,5399394020,14040,14040,14080,14040,843
|
|
20230814,112000,5387550980,14040,14040,14050,14000,4749
|
|
20230814,111900,5321018070,14040,14000,14040,14000,437
|
|
20230814,111800,5314889500,14010,14060,14060,14000,13293
|
|
20230814,111700,5128678480,14060,14050,14060,14050,56
|
|
20230814,111600,5127891150,14050,14080,14080,14030,3011
|
|
20230814,111500,5085587970,14080,14080,14080,14080,103
|
|
20230814,111400,5084137730,14100,14080,14100,14080,597
|
|
20230814,111300,5075729040,14080,14090,14090,14080,5
|
|
20230814,111200,5075658630,14090,14110,14110,14090,938
|
|
20230814,111100,5062431380,14110,14100,14110,14090,1375
|
|
20230814,111000,5043044880,14100,14110,14110,14090,2168
|
|
20230814,110900,5012466400,14100,14100,14100,14090,1511
|
|
20230814,110800,4991162150,14100,14110,14110,14100,201
|
|
20230814,110700,4988326050,14090,14090,14090,14090,700
|
|
20230814,110600,4978463050,14090,14090,14090,14090,3
|
|
20230814,110500,4978420780,14090,14080,14090,14080,586
|
|
20230814,110400,4970164430,14070,14090,14090,14070,114
|
|
20230814,110300,4968558330,14090,14060,14090,14060,630
|
|
20230814,110200,4959692370,14060,14080,14080,14050,1507
|
|
20230814,110100,4938485770,14090,14110,14110,14080,2133
|
|
20230814,110000,4908414350,14110,14110,14110,14100,411
|
|
20230814,105900,4902615150,14110,14120,14120,14110,623
|
|
20230814,105800,4893819500,14120,14130,14130,14120,6
|
|
20230814,105700,4893734770,14130,14100,14130,14100,10437
|
|
20230814,105600,4746562390,14100,14100,14110,14100,1991
|
|
20230814,105500,4718489070,14100,14100,14100,14100,145
|
|
20230814,105400,4716444570,14090,14090,14090,14090,86
|
|
20230814,105300,4715232830,14090,14090,14090,14090,214
|
|
20230814,105200,4712217570,14100,14090,14100,14090,51
|
|
20230814,105100,4711498880,14090,14090,14100,14090,388
|
|
20230814,105000,4706028170,14090,14100,14100,14090,167
|
|
20230814,104900,4703674820,14100,14110,14110,14100,101
|
|
20230814,104800,4702250710,14100,14100,14110,14100,433
|
|
20230814,104700,4696145340,14130,14120,14130,14090,1032
|
|
20230814,104600,4681591440,14110,14110,14120,14110,232
|
|
20230814,104500,4678317220,14110,14100,14120,14100,1490
|
|
20230814,104400,4657294170,14090,14110,14110,14090,333
|
|
20230814,104300,4652600930,14110,14140,14140,14110,133
|
|
20230814,104200,4650721690,14130,14120,14150,14120,843
|
|
20230814,104100,4638802520,14110,14090,14110,14090,384
|
|
20230814,104000,4633388170,14090,14090,14090,14090,205
|
|
20230814,103900,4630499720,14090,14120,14120,14090,675
|
|
20230814,103800,4620975850,14120,14110,14120,14110,329
|
|
20230814,103700,4616330570,14110,14100,14110,14100,96
|
|
20230814,103600,4614976810,14100,14100,14100,14100,173
|
|
20230814,103500,4612537510,14100,14100,14100,14090,1204
|
|
20230814,103400,4595570680,14100,14110,14120,14100,444
|
|
20230814,103300,4589305940,14120,14120,14120,14120,0
|
|
20230814,103200,4589305940,14120,14110,14120,14110,213
|
|
20230814,103100,4586298880,14110,14110,14110,14110,16
|
|
20230814,103000,4586073120,14120,14100,14120,14100,394
|
|
20230814,102900,4580515720,14090,14110,14110,14090,781
|
|
20230814,102800,4569507310,14120,14110,14120,14110,397
|
|
20230814,102700,4563905630,14130,14090,14130,14090,1547
|
|
20230814,102600,4542069620,14090,14100,14100,14090,3
|
|
20230814,102500,4542027340,14100,14060,14100,14060,1998
|
|
20230814,102400,4513913690,14070,14070,14070,14070,68
|
|
20230814,102300,4512956930,14080,14060,14080,14060,1118
|
|
20230814,102200,4497236370,14060,14060,14060,14050,776
|
|
20230814,102100,4486329270,14070,14100,14100,14050,1636
|
|
20230814,102000,4463294650,14100,14140,14150,14100,1652
|
|
20230814,101900,4439964830,14140,14150,14150,14130,1225
|
|
20230814,101800,4422635580,14150,14150,14160,14130,431
|
|
20230814,101700,4416536910,14150,14170,14170,14130,1582
|
|
20230814,101600,4394179690,14170,14150,14170,14140,3108
|
|
20230814,101500,4350198210,14150,14170,14170,14150,74
|
|
20230814,101400,4349150710,14180,14150,14180,14150,469
|
|
20230814,101300,4342511840,14140,14160,14160,14140,904
|
|
20230814,101200,4329720440,14160,14180,14180,14160,663
|
|
20230814,101100,4320327550,14190,14160,14200,14160,1216
|
|
20230814,101000,4303083960,14150,14120,14150,14120,1462
|
|
20230814,100900,4282418300,14140,14160,14160,14130,508
|
|
20230814,100800,4275234630,14160,14100,14170,14100,2266
|
|
20230814,100700,4243224800,14090,14060,14090,14050,4850
|
|
20230814,100600,4175041860,14060,14070,14080,14060,719
|
|
20230814,100500,4164925140,14080,14080,14080,14070,1759
|
|
20230814,100400,4140174020,14080,14050,14080,14050,1014
|
|
20230814,100300,4125924510,14060,14040,14090,14030,1204
|
|
20230814,100200,4109024550,14070,14050,14070,14040,2929
|
|
20230814,100100,4067868380,14050,14090,14090,14050,2820
|
|
20230814,100000,4028235800,14090,14110,14110,14080,1909
|
|
20230814,095900,4001330990,14110,14140,14150,14110,4480
|
|
20230814,095800,3938053570,14150,14150,14150,14140,642
|
|
20230814,095700,3928974430,14150,14190,14190,14150,1233
|
|
20230814,095600,3911511140,14180,14200,14200,14180,614
|
|
20230814,095500,3902795650,14200,14200,14200,14200,580
|
|
20230814,095400,3894559650,14190,14190,14200,14190,1689
|
|
20230814,095300,3870576770,14200,14190,14200,14190,251
|
|
20230814,095200,3867015060,14200,14200,14200,14200,453
|
|
20230814,095100,3860582460,14200,14230,14240,14200,1319
|
|
20230814,095000,3841818700,14230,14240,14240,14220,1640
|
|
20230814,094900,3818479450,14240,14250,14250,14230,1245
|
|
20230814,094800,3800748270,14250,14240,14260,14220,1755
|
|
20230814,094700,3775758970,14240,14200,14250,14200,6345
|
|
20230814,094600,3685555880,14200,14170,14200,14170,2387
|
|
20230814,094500,3651711790,14170,14180,14180,14170,1945
|
|
20230814,094400,3624147550,14190,14170,14190,14170,1789
|
|
20230814,094300,3598777190,14170,14180,14180,14160,1785
|
|
20230814,094200,3573478210,14170,14170,14180,14170,1029
|
|
20230814,094100,3558894730,14170,14150,14170,14150,667
|
|
20230814,094000,3549448940,14180,14170,14190,14150,3028
|
|
20230814,093900,3506557440,14180,14170,14180,14170,846
|
|
20230814,093800,3494569610,14170,14160,14180,14160,862
|
|
20230814,093700,3482356060,14170,14150,14190,14150,747
|
|
20230814,093600,3471775650,14150,14160,14160,14140,756
|
|
20230814,093500,3461078950,14160,14170,14180,14150,4619
|
|
20230814,093400,3395675730,14170,14160,14190,14160,900
|
|
20230814,093300,3382918190,14160,14150,14190,14150,400
|
|
20230814,093200,3377254920,14150,14170,14190,14150,586
|
|
20230814,093100,3368960930,14190,14130,14190,14110,2479
|
|
20230814,093000,3333913720,14130,14130,14140,14130,485
|
|
20230814,092900,3327060640,14130,14110,14130,14110,1471
|
|
20230814,092800,3306284050,14110,14100,14110,14090,287
|
|
20230814,092700,3302237030,14100,14110,14130,14090,1311
|
|
20230814,092600,3283743930,14110,14100,14110,14100,1144
|
|
20230814,092500,3267612950,14100,14120,14160,14100,8012
|
|
20230814,092400,3154586690,14130,14120,14140,14120,530
|
|
20230814,092300,3147097710,14120,14150,14150,14120,1309
|
|
20230814,092200,3128595510,14150,14160,14170,14150,1279
|
|
20230814,092100,3110493030,14160,14180,14180,14150,1723
|
|
20230814,092000,3086099250,14180,14140,14190,14140,2710
|
|
20230814,091900,3047720830,14140,14120,14140,14110,1864
|
|
20230814,091800,3021398590,14130,14150,14180,14110,4630
|
|
20230814,091700,2955923410,14160,14210,14230,14150,5669
|
|
20230814,091600,2875505330,14200,14240,14250,14200,5517
|
|
20230814,091500,2797071070,14240,14240,14250,14240,1954
|
|
20230814,091400,2769240500,14240,14260,14260,14230,5623
|
|
20230814,091300,2689110410,14260,14270,14270,14260,1520
|
|
20230814,091200,2667425160,14280,14290,14290,14270,6699
|
|
20230814,091100,2571760360,14300,14330,14340,14280,8882
|
|
20230814,091000,2444778440,14330,14340,14340,14320,2427
|
|
20230814,090900,2410008660,14340,14370,14380,14340,4241
|
|
20230814,090800,2349116390,14380,14400,14400,14350,10229
|
|
20230814,090700,2202068160,14400,14430,14430,14340,7951
|
|
20230814,090600,2087675490,14420,14270,14430,14270,15711
|
|
20230814,090500,1862006670,14280,14330,14340,14270,12486
|
|
20230814,090400,1683320040,14330,14310,14330,14280,10512
|
|
20230814,090300,1532921360,14300,14320,14340,14250,8181
|
|
20230814,090200,1416027170,14340,14400,14400,14300,18902
|
|
20230814,090100,1144745450,14390,14400,14410,14340,13567
|
|
20230814,090000,949621050,14380,14470,14470,14350,65687
|