612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,190900,1669501210,13850,13850,13850,13850,957
|
|
20230828,190800,1669501210,13850,13850,13850,13850,0
|
|
20230828,190700,1669501210,13850,13850,13850,13850,0
|
|
20230828,190600,1669501210,13850,13850,13850,13850,0
|
|
20230828,190500,1669501210,13850,13850,13850,13850,0
|
|
20230828,190400,1669501210,13850,13850,13850,13850,0
|
|
20230828,190300,1669501210,13850,13850,13850,13850,0
|
|
20230828,190200,1669501210,13850,13850,13850,13850,0
|
|
20230828,190100,1669501210,13850,13850,13850,13850,0
|
|
20230828,190000,1669501210,13850,13850,13850,13850,0
|
|
20230828,185900,1669501210,13850,13850,13850,13850,0
|
|
20230828,185800,1669501210,13850,13850,13850,13850,0
|
|
20230828,185700,1669501210,13850,13850,13850,13850,0
|
|
20230828,185600,1669501210,13850,13850,13850,13850,0
|
|
20230828,185500,1669501210,13850,13850,13850,13850,0
|
|
20230828,185400,1669501210,13850,13850,13850,13850,0
|
|
20230828,185300,1669501210,13850,13850,13850,13850,0
|
|
20230828,185200,1669501210,13850,13850,13850,13850,0
|
|
20230828,185100,1669501210,13850,13850,13850,13850,0
|
|
20230828,185000,1669501210,13850,13850,13850,13850,0
|
|
20230828,184900,1669501210,13850,13850,13850,13850,0
|
|
20230828,184800,1669501210,13850,13850,13850,13850,0
|
|
20230828,184700,1669501210,13850,13850,13850,13850,0
|
|
20230828,184600,1669501210,13850,13850,13850,13850,0
|
|
20230828,184500,1669501210,13850,13850,13850,13850,0
|
|
20230828,184400,1669501210,13850,13850,13850,13850,0
|
|
20230828,184300,1669501210,13850,13850,13850,13850,0
|
|
20230828,184200,1669501210,13850,13850,13850,13850,0
|
|
20230828,184100,1669501210,13850,13850,13850,13850,0
|
|
20230828,184000,1669501210,13850,13850,13850,13850,0
|
|
20230828,183900,1669501210,13850,13850,13850,13850,957
|
|
20230828,183800,1669501210,13850,13850,13850,13850,0
|
|
20230828,183700,1669501210,13850,13850,13850,13850,0
|
|
20230828,183600,1669501210,13850,13850,13850,13850,0
|
|
20230828,183500,1669501210,13850,13850,13850,13850,0
|
|
20230828,183400,1669501210,13850,13850,13850,13850,0
|
|
20230828,183300,1669501210,13850,13850,13850,13850,0
|
|
20230828,183200,1669501210,13850,13850,13850,13850,0
|
|
20230828,183100,1669501210,13850,13850,13850,13850,0
|
|
20230828,183000,1669501210,13850,13850,13850,13850,0
|
|
20230828,182900,1669501210,13850,13850,13850,13850,0
|
|
20230828,182800,1669501210,13850,13850,13850,13850,0
|
|
20230828,182700,1669501210,13850,13850,13850,13850,0
|
|
20230828,182600,1669501210,13850,13850,13850,13850,0
|
|
20230828,182500,1669501210,13850,13850,13850,13850,0
|
|
20230828,182400,1669501210,13850,13850,13850,13850,0
|
|
20230828,182300,1669501210,13850,13850,13850,13850,0
|
|
20230828,182200,1669501210,13850,13850,13850,13850,0
|
|
20230828,182100,1669501210,13850,13850,13850,13850,0
|
|
20230828,182000,1669501210,13850,13850,13850,13850,0
|
|
20230828,181900,1669501210,13850,13850,13850,13850,0
|
|
20230828,181800,1669501210,13850,13850,13850,13850,0
|
|
20230828,181700,1669501210,13850,13850,13850,13850,0
|
|
20230828,181600,1669501210,13850,13850,13850,13850,0
|
|
20230828,181500,1669501210,13850,13850,13850,13850,0
|
|
20230828,181400,1669501210,13850,13850,13850,13850,0
|
|
20230828,181300,1669501210,13850,13850,13850,13850,0
|
|
20230828,181200,1669501210,13850,13850,13850,13850,0
|
|
20230828,181100,1669501210,13850,13850,13850,13850,0
|
|
20230828,181000,1669501210,13850,13850,13850,13850,0
|
|
20230828,180900,1669501210,13850,13850,13850,13850,957
|
|
20230828,180800,1669501210,13850,13850,13850,13850,0
|
|
20230828,180700,1669501210,13850,13850,13850,13850,0
|
|
20230828,180600,1669501210,13850,13850,13850,13850,0
|
|
20230828,180500,1669501210,13850,13850,13850,13850,0
|
|
20230828,180400,1669501210,13850,13850,13850,13850,0
|
|
20230828,180300,1669501210,13850,13850,13850,13850,0
|
|
20230828,180200,1669501210,13850,13850,13850,13850,0
|
|
20230828,180100,1669501210,13850,13850,13850,13850,0
|
|
20230828,180000,1669501210,13850,13850,13850,13850,0
|
|
20230828,175900,1669501210,13850,13850,13850,13850,0
|
|
20230828,175800,1669501210,13850,13850,13850,13850,0
|
|
20230828,175700,1669501210,13850,13850,13850,13850,0
|
|
20230828,175600,1669501210,13850,13850,13850,13850,0
|
|
20230828,175500,1669501210,13850,13850,13850,13850,0
|
|
20230828,175400,1669501210,13850,13850,13850,13850,0
|
|
20230828,175300,1669501210,13850,13850,13850,13850,0
|
|
20230828,175200,1669501210,13850,13850,13850,13850,0
|
|
20230828,175100,1669501210,13850,13850,13850,13850,0
|
|
20230828,175000,1669501210,13850,13850,13850,13850,0
|
|
20230828,174900,1669501210,13850,13850,13850,13850,0
|
|
20230828,174800,1669501210,13850,13850,13850,13850,0
|
|
20230828,174700,1669501210,13850,13850,13850,13850,0
|
|
20230828,174600,1669501210,13850,13850,13850,13850,0
|
|
20230828,174500,1669501210,13850,13850,13850,13850,0
|
|
20230828,174400,1669501210,13850,13850,13850,13850,0
|
|
20230828,174300,1669501210,13850,13850,13850,13850,0
|
|
20230828,174200,1669501210,13850,13850,13850,13850,0
|
|
20230828,174100,1669501210,13850,13850,13850,13850,0
|
|
20230828,174000,1669501210,13850,13850,13850,13850,0
|
|
20230828,173900,1669501210,13850,13850,13850,13850,957
|
|
20230828,173800,1669501210,13850,13850,13850,13850,0
|
|
20230828,173700,1669501210,13850,13850,13850,13850,0
|
|
20230828,173600,1669501210,13850,13850,13850,13850,0
|
|
20230828,173500,1669501210,13850,13850,13850,13850,0
|
|
20230828,173400,1669501210,13850,13850,13850,13850,0
|
|
20230828,173300,1669501210,13850,13850,13850,13850,0
|
|
20230828,173200,1669501210,13850,13850,13850,13850,0
|
|
20230828,173100,1669501210,13850,13850,13850,13850,0
|
|
20230828,173000,1669501210,13850,13850,13850,13850,0
|
|
20230828,172900,1669501210,13850,13850,13850,13850,0
|
|
20230828,172800,1669501210,13850,13850,13850,13850,0
|
|
20230828,172700,1669501210,13850,13850,13850,13850,0
|
|
20230828,172600,1669501210,13850,13850,13850,13850,0
|
|
20230828,172500,1669501210,13850,13850,13850,13850,0
|
|
20230828,172400,1669501210,13850,13850,13850,13850,0
|
|
20230828,172300,1669501210,13850,13850,13850,13850,0
|
|
20230828,172200,1669501210,13850,13850,13850,13850,0
|
|
20230828,172100,1669501210,13850,13850,13850,13850,0
|
|
20230828,172000,1669501210,13850,13850,13850,13850,0
|
|
20230828,171900,1669501210,13850,13850,13850,13850,0
|
|
20230828,171800,1669501210,13850,13850,13850,13850,0
|
|
20230828,171700,1669501210,13850,13850,13850,13850,0
|
|
20230828,171600,1669501210,13850,13850,13850,13850,0
|
|
20230828,171500,1669501210,13850,13850,13850,13850,0
|
|
20230828,171400,1669501210,13850,13850,13850,13850,0
|
|
20230828,171300,1669501210,13850,13850,13850,13850,0
|
|
20230828,171200,1669501210,13850,13850,13850,13850,0
|
|
20230828,171100,1669501210,13850,13850,13850,13850,0
|
|
20230828,171000,1669501210,13850,13850,13850,13850,0
|
|
20230828,170900,1669501210,13850,13850,13850,13850,957
|
|
20230828,170800,1669501210,13850,13850,13850,13850,0
|
|
20230828,170700,1669501210,13850,13850,13850,13850,0
|
|
20230828,170600,1669501210,13850,13850,13850,13850,0
|
|
20230828,170500,1669501210,13850,13850,13850,13850,0
|
|
20230828,170400,1669501210,13850,13850,13850,13850,0
|
|
20230828,170300,1669501210,13850,13850,13850,13850,0
|
|
20230828,170200,1669501210,13850,13850,13850,13850,0
|
|
20230828,170100,1669501210,13850,13850,13850,13850,0
|
|
20230828,170000,1669501210,13850,13850,13850,13850,0
|
|
20230828,165900,1669501210,13850,13850,13850,13850,0
|
|
20230828,165800,1669501210,13850,13850,13850,13850,0
|
|
20230828,165700,1669501210,13850,13850,13850,13850,0
|
|
20230828,165600,1669501210,13850,13850,13850,13850,0
|
|
20230828,165500,1669501210,13850,13850,13850,13850,0
|
|
20230828,165400,1669501210,13850,13850,13850,13850,0
|
|
20230828,165300,1669501210,13850,13850,13850,13850,0
|
|
20230828,165200,1669501210,13850,13850,13850,13850,0
|
|
20230828,165100,1669501210,13850,13850,13850,13850,0
|
|
20230828,165000,1669501210,13850,13850,13850,13850,0
|
|
20230828,164900,1669501210,13850,13850,13850,13850,0
|
|
20230828,164800,1669501210,13850,13850,13850,13850,0
|
|
20230828,164700,1669501210,13850,13850,13850,13850,0
|
|
20230828,164600,1669501210,13850,13850,13850,13850,0
|
|
20230828,164500,1669501210,13850,13850,13850,13850,0
|
|
20230828,164400,1669501210,13850,13850,13850,13850,0
|
|
20230828,164300,1669501210,13850,13850,13850,13850,0
|
|
20230828,164200,1669501210,13850,13850,13850,13850,0
|
|
20230828,164100,1669501210,13850,13850,13850,13850,0
|
|
20230828,164000,1669501210,13850,13850,13850,13850,0
|
|
20230828,163900,1669501210,13850,13850,13850,13850,957
|
|
20230828,163800,1669501210,13850,13850,13850,13850,0
|
|
20230828,163700,1669501210,13850,13850,13850,13850,0
|
|
20230828,163600,1669501210,13850,13850,13850,13850,0
|
|
20230828,163500,1669501210,13850,13850,13850,13850,0
|
|
20230828,163400,1669501210,13850,13850,13850,13850,0
|
|
20230828,163300,1669501210,13850,13850,13850,13850,0
|
|
20230828,163200,1669501210,13850,13850,13850,13850,0
|
|
20230828,163100,1669501210,13850,13850,13850,13850,0
|
|
20230828,163000,1669501210,13850,13850,13850,13850,0
|
|
20230828,162900,1669501210,13850,13850,13850,13850,0
|
|
20230828,162800,1669501210,13850,13850,13850,13850,0
|
|
20230828,162700,1669501210,13850,13850,13850,13850,0
|
|
20230828,162600,1669501210,13850,13850,13850,13850,0
|
|
20230828,162500,1669501210,13850,13850,13850,13850,0
|
|
20230828,162400,1669501210,13850,13850,13850,13850,0
|
|
20230828,162300,1669501210,13850,13850,13850,13850,0
|
|
20230828,162200,1669501210,13850,13850,13850,13850,0
|
|
20230828,162100,1669501210,13850,13850,13850,13850,0
|
|
20230828,162000,1669501210,13850,13850,13850,13850,0
|
|
20230828,161900,1669501210,13850,13850,13850,13850,0
|
|
20230828,161800,1669501210,13850,13850,13850,13850,0
|
|
20230828,161700,1669501210,13850,13850,13850,13850,0
|
|
20230828,161600,1669501210,13850,13850,13850,13850,0
|
|
20230828,161500,1669501210,13850,13850,13850,13850,0
|
|
20230828,161400,1669501210,13850,13850,13850,13850,0
|
|
20230828,161300,1669501210,13850,13850,13850,13850,0
|
|
20230828,161200,1669501210,13850,13850,13850,13850,0
|
|
20230828,161100,1669501210,13850,13850,13850,13850,0
|
|
20230828,161000,1669501210,13850,13850,13850,13850,0
|
|
20230828,160900,1669501210,13850,13850,13850,13850,957
|
|
20230828,160800,1669501210,13850,13850,13850,13850,0
|
|
20230828,160700,1669501210,13850,13850,13850,13850,0
|
|
20230828,160600,1669501210,13850,13850,13850,13850,0
|
|
20230828,160500,1669501210,13850,13850,13850,13850,0
|
|
20230828,160400,1669501210,13850,13850,13850,13850,0
|
|
20230828,160300,1669501210,13850,13850,13850,13850,0
|
|
20230828,160200,1669501210,13850,13850,13850,13850,0
|
|
20230828,160100,1669501210,13850,13850,13850,13850,0
|
|
20230828,160000,1669501210,13850,13850,13850,13850,0
|
|
20230828,155900,1669501210,13850,13850,13850,13850,0
|
|
20230828,155800,1669501210,13850,13850,13850,13850,0
|
|
20230828,155700,1669501210,13850,13850,13850,13850,0
|
|
20230828,155600,1669501210,13850,13850,13850,13850,0
|
|
20230828,155500,1669501210,13850,13850,13850,13850,0
|
|
20230828,155400,1669501210,13850,13850,13850,13850,0
|
|
20230828,155300,1669501210,13850,13850,13850,13850,0
|
|
20230828,155200,1669501210,13850,13850,13850,13850,0
|
|
20230828,155100,1669501210,13850,13850,13850,13850,0
|
|
20230828,155000,1669501210,13850,13850,13850,13850,0
|
|
20230828,154900,1669501210,13850,13850,13850,13850,0
|
|
20230828,154800,1669501210,13850,13850,13850,13850,0
|
|
20230828,154700,1669501210,13850,13850,13850,13850,0
|
|
20230828,154600,1669501210,13850,13850,13850,13850,0
|
|
20230828,154500,1669501210,13850,13850,13850,13850,0
|
|
20230828,154400,1669501210,13850,13850,13850,13850,0
|
|
20230828,154300,1669501210,13850,13850,13850,13850,0
|
|
20230828,154200,1669501210,13850,13850,13850,13850,0
|
|
20230828,154100,1669501210,13850,13850,13850,13850,0
|
|
20230828,154000,1669501210,13850,13850,13850,13850,0
|
|
20230828,153900,1669501210,13850,13850,13850,13850,957
|
|
20230828,153800,1669501210,13850,13850,13850,13850,0
|
|
20230828,153700,1669501210,13850,13850,13850,13850,0
|
|
20230828,153600,1669501210,13850,13850,13850,13850,0
|
|
20230828,153500,1669501210,13850,13850,13850,13850,0
|
|
20230828,153400,1669501210,13850,13850,13850,13850,0
|
|
20230828,153300,1669501210,13850,13850,13850,13850,0
|
|
20230828,153200,1669501210,13850,13850,13850,13850,0
|
|
20230828,153100,1669501210,13850,13850,13850,13850,0
|
|
20230828,153000,1669501210,13850,13850,13850,13850,957
|
|
20230828,152900,1656246760,13820,13820,13820,13820,0
|
|
20230828,152800,1656246760,13820,13820,13820,13820,0
|
|
20230828,152700,1656246760,13820,13820,13820,13820,0
|
|
20230828,152600,1656246760,13820,13820,13820,13820,0
|
|
20230828,152500,1656246760,13820,13820,13820,13820,0
|
|
20230828,152400,1656246760,13820,13820,13820,13820,0
|
|
20230828,152300,1656246760,13820,13820,13820,13820,0
|
|
20230828,152200,1656246760,13820,13820,13820,13820,0
|
|
20230828,152100,1656246760,13820,13820,13820,13820,0
|
|
20230828,152000,1656246760,13820,13820,13820,13820,0
|
|
20230828,151900,1656246760,13820,13820,13820,13790,2812
|
|
20230828,151800,1617453000,13830,13850,13850,13830,473
|
|
20230828,151700,1610910410,13840,13850,13850,13840,188
|
|
20230828,151600,1608306990,13850,13850,13850,13840,294
|
|
20230828,151500,1604235190,13850,13840,13850,13840,75
|
|
20230828,151400,1603197120,13840,13840,13840,13840,76
|
|
20230828,151300,1602145280,13840,13840,13850,13840,433
|
|
20230828,151200,1596152260,13840,13850,13850,13840,52
|
|
20230828,151100,1595432080,13850,13850,13850,13850,30
|
|
20230828,151000,1595016580,13850,13840,13850,13840,161
|
|
20230828,150900,1592787400,13830,13830,13830,13830,246
|
|
20230828,150800,1589385220,13840,13840,13840,13840,58
|
|
20230828,150700,1588582500,13840,13840,13840,13840,193
|
|
20230828,150600,1585911380,13850,13850,13850,13850,21
|
|
20230828,150500,1585620530,13850,13840,13850,13840,53
|
|
20230828,150400,1584887000,13840,13840,13840,13840,170
|
|
20230828,150300,1582534200,13840,13830,13840,13830,341
|
|
20230828,150200,1577818160,13840,13840,13840,13840,17
|
|
20230828,150100,1577582880,13830,13830,13840,13830,72
|
|
20230828,150000,1576586920,13830,13840,13840,13830,169
|
|
20230828,145900,1574248260,13830,13830,13840,13830,479
|
|
20230828,145800,1567620180,13840,13830,13840,13830,39
|
|
20230828,145700,1567080500,13830,13830,13830,13830,1
|
|
20230828,145600,1567066670,13830,13830,13830,13830,5
|
|
20230828,145500,1566997520,13830,13840,13840,13830,5
|
|
20230828,145400,1566928360,13840,13840,13840,13830,32
|
|
20230828,145300,1566485520,13830,13830,13830,13830,104
|
|
20230828,145200,1565047200,13830,13830,13840,13830,6
|
|
20230828,145100,1564964210,13840,13840,13840,13840,30
|
|
20230828,145000,1564549010,13830,13830,13830,13830,105
|
|
20230828,144900,1563096860,13830,13830,13830,13830,3
|
|
20230828,144800,1563055370,13830,13830,13830,13830,1
|
|
20230828,144700,1563041540,13830,13830,13830,13830,4
|
|
20230828,144600,1562986220,13830,13820,13830,13820,7
|
|
20230828,144500,1562889440,13840,13830,13840,13820,130
|
|
20230828,144400,1561090330,13810,13820,13820,13810,1447
|
|
20230828,144300,1541094860,13810,13820,13820,13810,125
|
|
20230828,144200,1539368310,13810,13820,13820,13810,57
|
|
20230828,144100,1538580830,13800,13780,13820,13780,1619
|
|
20230828,144000,1516244310,13780,13780,13780,13780,4
|
|
20230828,143900,1516189190,13790,13790,13790,13790,111
|
|
20230828,143800,1514658500,13790,13790,13800,13790,14
|
|
20230828,143700,1514465340,13790,13790,13800,13790,7
|
|
20230828,143600,1514368800,13800,13790,13800,13790,12
|
|
20230828,143500,1514203210,13790,13800,13800,13790,104
|
|
20230828,143400,1512768050,13790,13780,13790,13780,564
|
|
20230828,143300,1504992900,13780,13780,13790,13780,302
|
|
20230828,143200,1500831330,13780,13780,13780,13780,4
|
|
20230828,143100,1500776210,13780,13780,13790,13780,8
|
|
20230828,143000,1500665910,13790,13790,13790,13780,769
|
|
20230828,142900,1490066070,13780,13780,13780,13780,6
|
|
20230828,142800,1489983390,13780,13790,13790,13780,23
|
|
20230828,142700,1489666260,13800,13780,13810,13780,17
|
|
20230828,142600,1489431670,13780,13770,13810,13770,164
|
|
20230828,142500,1487173280,13770,13790,13800,13770,2649
|
|
20230828,142400,1450689860,13780,13790,13790,13780,1001
|
|
20230828,142300,1436894980,13790,13800,13800,13790,74
|
|
20230828,142200,1435873850,13810,13810,13810,13790,704
|
|
20230828,142100,1426157500,13810,13820,13820,13810,301
|
|
20230828,142000,1422000390,13820,13820,13820,13820,114
|
|
20230828,141900,1420424910,13820,13820,13820,13820,12
|
|
20230828,141800,1420259070,13830,13820,13830,13820,23
|
|
20230828,141700,1419941000,13820,13820,13830,13820,126
|
|
20230828,141600,1418198460,13820,13820,13820,13820,202
|
|
20230828,141500,1415406820,13820,13820,13820,13820,4
|
|
20230828,141400,1415351540,13820,13820,13830,13820,33
|
|
20230828,141300,1414895180,13840,13830,13840,13820,34
|
|
20230828,141200,1414424960,13830,13830,13830,13830,88
|
|
20230828,141100,1413207920,13830,13830,13830,13830,1
|
|
20230828,141000,1413194090,13830,13830,13830,13830,7
|
|
20230828,140900,1413097280,13830,13830,13830,13830,48
|
|
20230828,140800,1412433440,13830,13830,13830,13830,103
|
|
20230828,140700,1411008950,13830,13840,13840,13830,317
|
|
20230828,140600,1406621740,13840,13850,13850,13840,30
|
|
20230828,140500,1406206270,13840,13840,13840,13840,2
|
|
20230828,140400,1406178590,13850,13850,13850,13850,29
|
|
20230828,140300,1405776940,13850,13850,13850,13850,15
|
|
20230828,140200,1405569190,13850,13850,13850,13850,226
|
|
20230828,140100,1402439090,13850,13850,13850,13850,306
|
|
20230828,140000,1398200990,13850,13850,13850,13850,2
|
|
20230828,135900,1398173290,13850,13850,13850,13850,3
|
|
20230828,135800,1398131740,13850,13850,13850,13850,2
|
|
20230828,135700,1398104040,13850,13850,13850,13850,8
|
|
20230828,135600,1397993240,13850,13850,13850,13850,7
|
|
20230828,135500,1397896290,13850,13850,13850,13850,48
|
|
20230828,135400,1397231490,13850,13860,13860,13850,173
|
|
20230828,135300,1394833740,13860,13860,13860,13860,201
|
|
20230828,135200,1392047880,13860,13860,13860,13860,3
|
|
20230828,135100,1392006300,13860,13860,13860,13860,9
|
|
20230828,135000,1391881560,13860,13860,13860,13860,1
|
|
20230828,134900,1391867700,13870,13870,13870,13860,15
|
|
20230828,134800,1391659690,13860,13860,13860,13860,72
|
|
20230828,134700,1390661770,13850,13850,13850,13850,5
|
|
20230828,134600,1390592520,13850,13850,13850,13850,2
|
|
20230828,134500,1390564820,13850,13850,13850,13850,8
|
|
20230828,134400,1390454020,13850,13860,13860,13850,11
|
|
20230828,134300,1390301640,13850,13870,13870,13850,53
|
|
20230828,134200,1389567260,13850,13850,13850,13850,52
|
|
20230828,134100,1388847060,13850,13850,13850,13850,3
|
|
20230828,134000,1388805510,13850,13850,13850,13850,5
|
|
20230828,133900,1388736260,13850,13850,13850,13850,1
|
|
20230828,133800,1388722410,13850,13850,13850,13850,7
|
|
20230828,133700,1388625460,13850,13850,13850,13850,7
|
|
20230828,133600,1388528510,13850,13850,13850,13850,1
|
|
20230828,133500,1388514660,13860,13850,13860,13850,7
|
|
20230828,133400,1388417690,13860,13850,13860,13850,22
|
|
20230828,133300,1388112790,13850,13860,13860,13850,4
|
|
20230828,133200,1388057370,13860,13850,13860,13850,33
|
|
20230828,133100,1387600220,13860,13860,13860,13860,80
|
|
20230828,133000,1386491420,13850,13870,13880,13850,11
|
|
20230828,132900,1386338840,13850,13850,13850,13850,1
|
|
20230828,132800,1386324990,13850,13880,13880,13850,1265
|
|
20230828,132700,1368796550,13880,13880,13880,13880,13
|
|
20230828,132600,1368616110,13880,13880,13880,13880,113
|
|
20230828,132500,1367047670,13880,13880,13880,13880,0
|
|
20230828,132400,1367047670,13880,13880,13880,13880,4
|
|
20230828,132300,1366992150,13880,13880,13880,13880,3
|
|
20230828,132200,1366950510,13890,13890,13890,13890,11
|
|
20230828,132100,1366797720,13880,13900,13900,13880,95
|
|
20230828,132000,1365477920,13900,13890,13900,13890,137
|
|
20230828,131900,1363573990,13890,13880,13890,13880,2
|
|
20230828,131800,1363546220,13880,13880,13880,13880,55
|
|
20230828,131700,1362782820,13880,13880,13880,13880,13
|
|
20230828,131600,1362602380,13880,13880,13880,13880,1
|
|
20230828,131500,1362588500,13890,13890,13890,13890,3
|
|
20230828,131400,1362546830,13890,13870,13890,13870,8
|
|
20230828,131300,1362435800,13870,13870,13870,13870,0
|
|
20230828,131200,1362435800,13870,13870,13870,13870,2
|
|
20230828,131100,1362408060,13850,13880,13880,13850,1020
|
|
20230828,131000,1348274040,13880,13880,13880,13880,43
|
|
20230828,130900,1347677200,13880,13890,13890,13880,42
|
|
20230828,130800,1347093840,13890,13890,13890,13890,6
|
|
20230828,130700,1347010500,13890,13890,13890,13890,2
|
|
20230828,130600,1346982720,13890,13890,13890,13890,104
|
|
20230828,130500,1345538160,13890,13890,13890,13890,3
|
|
20230828,130400,1345496490,13890,13890,13890,13890,46
|
|
20230828,130300,1344857550,13900,13910,13910,13900,1100
|
|
20230828,130200,1329565150,13910,13910,13920,13910,524
|
|
20230828,130100,1322272730,13910,13920,13950,13910,391
|
|
20230828,130000,1316830550,13940,13920,13950,13920,19
|
|
20230828,125900,1316565910,13940,13920,13940,13920,222
|
|
20230828,125800,1313471270,13920,13920,13920,13920,2
|
|
20230828,125700,1313443430,13960,13950,13960,13920,552
|
|
20230828,125600,1305739050,13950,13950,13960,13950,102
|
|
20230828,125500,1304316140,13920,13940,13960,13920,264
|
|
20230828,125400,1300635390,13940,13940,13940,13940,1
|
|
20230828,125300,1300621450,13970,13950,13970,13930,32
|
|
20230828,125200,1300174480,13920,13940,13970,13920,1537
|
|
20230828,125100,1278750450,13990,14020,14020,13940,4460
|
|
20230828,125000,1216442140,13980,14030,14030,13980,1091
|
|
20230828,124900,1201163630,14010,14030,14030,14010,1015
|
|
20230828,124800,1186927530,14010,14010,14030,14010,2247
|
|
20230828,124700,1155420640,14020,14010,14020,13990,297
|
|
20230828,124600,1151260180,13990,14010,14010,13990,310
|
|
20230828,124500,1146920430,13990,14000,14010,13990,238
|
|
20230828,124400,1143588540,14010,13980,14010,13980,1010
|
|
20230828,124300,1129438640,13980,13990,14010,13980,719
|
|
20230828,124200,1119373580,13980,13980,13980,13980,3
|
|
20230828,124100,1119331640,13990,13980,13990,13980,19
|
|
20230828,124000,1119065850,13990,13980,13990,13980,3
|
|
20230828,123900,1119023890,13980,13990,13990,13980,10
|
|
20230828,123800,1118884000,14000,13990,14000,13990,8
|
|
20230828,123700,1118772040,13990,13980,13990,13980,3
|
|
20230828,123600,1118730090,13990,13970,13990,13970,1374
|
|
20230828,123500,1099526960,13970,13980,13980,13970,209
|
|
20230828,123400,1096607150,13970,13970,13970,13970,3
|
|
20230828,123300,1096565240,13980,13980,13980,13980,142
|
|
20230828,123200,1094580080,13980,13980,13980,13970,103
|
|
20230828,123100,1093140150,13980,13970,13980,13970,2
|
|
20230828,123000,1093112200,13990,13980,13990,13970,126
|
|
20230828,122900,1091349950,14000,14000,14000,14000,0
|
|
20230828,122800,1091349950,14000,14000,14000,14000,6
|
|
20230828,122700,1091265950,14000,14000,14010,14000,124
|
|
20230828,122600,1089529810,14010,13990,14010,13990,2353
|
|
20230828,122500,1056590850,13970,13990,13990,13970,20
|
|
20230828,122400,1056311410,13990,13990,13990,13990,24
|
|
20230828,122300,1055975650,13990,13960,13990,13960,1613
|
|
20230828,122200,1033438730,13960,13960,13960,13960,0
|
|
20230828,122100,1033438730,13960,13960,13960,13960,6
|
|
20230828,122000,1033354970,13960,13970,13970,13960,463
|
|
20230828,121900,1026888870,13970,13970,13970,13970,20
|
|
20230828,121800,1026609470,13970,13970,13970,13970,16
|
|
20230828,121700,1026385950,13970,13970,13970,13970,30
|
|
20230828,121600,1025966850,13970,13970,13970,13970,0
|
|
20230828,121500,1025966850,13970,13970,13970,13970,7
|
|
20230828,121400,1025869060,13960,13960,13960,13960,70
|
|
20230828,121300,1024891860,13970,13970,13970,13970,0
|
|
20230828,121200,1024891860,13970,13970,13970,13970,100
|
|
20230828,121100,1023494860,13970,13970,13970,13970,1
|
|
20230828,121000,1023480890,13970,13960,13970,13960,205
|
|
20230828,120900,1020619040,13960,13960,13960,13960,0
|
|
20230828,120800,1020619040,13960,13960,13960,13960,50
|
|
20230828,120700,1019921040,13960,13970,13970,13960,40
|
|
20230828,120600,1019362440,13970,13970,13970,13970,0
|
|
20230828,120500,1019362440,13970,13970,13970,13970,0
|
|
20230828,120400,1019362440,13970,13960,13970,13960,130
|
|
20230828,120300,1017546940,13970,13970,13970,13970,0
|
|
20230828,120200,1017546940,13970,13970,13970,13970,17
|
|
20230828,120100,1017309450,13970,13970,13970,13970,15
|
|
20230828,120000,1017099900,13980,13940,13980,13940,186
|
|
20230828,115900,1014503380,13940,13940,13940,13940,100
|
|
20230828,115800,1013109380,13940,13940,13940,13940,10
|
|
20230828,115700,1012969980,13960,13940,13960,13940,2
|
|
20230828,115600,1012942080,13930,13930,13940,13930,79
|
|
20230828,115500,1011841600,13940,13940,13940,13940,2
|
|
20230828,115400,1011813720,13940,13950,13950,13940,111
|
|
20230828,115300,1010265350,13950,13950,13960,13950,64
|
|
20230828,115200,1009372540,13950,13960,13960,13950,12
|
|
20230828,115100,1009205070,13960,13960,13960,13960,80
|
|
20230828,115000,1008088270,13960,13960,13960,13960,7
|
|
20230828,114900,1007990550,13960,13960,13960,13960,30
|
|
20230828,114800,1007571750,13980,13970,13980,13970,25
|
|
20230828,114700,1007222480,13970,13980,13980,13970,57
|
|
20230828,114600,1006425780,13980,13980,13980,13980,20
|
|
20230828,114500,1006146180,13980,13980,13980,13980,0
|
|
20230828,114400,1006146180,13980,13980,13980,13980,16
|
|
20230828,114300,1005922500,13980,13960,13980,13960,2
|
|
20230828,114200,1005894560,13990,13990,13990,13960,10
|
|
20230828,114100,1005754810,13960,13960,13960,13960,27
|
|
20230828,114000,1005377890,14000,14000,14000,14000,11
|
|
20230828,113900,1005223890,14020,14020,14020,14020,1
|
|
20230828,113800,1005209870,14030,14030,14030,14020,95
|
|
20230828,113700,1003877070,14030,14040,14040,14030,649
|
|
20230828,113600,994771590,14050,13930,14050,13930,5281
|
|
20230828,113500,920878570,13910,13920,13920,13900,1937
|
|
20230828,113400,893952730,13930,13940,13940,13930,40
|
|
20230828,113300,893395330,13930,13920,13930,13920,107
|
|
20230828,113200,891905820,13910,13910,13910,13910,10
|
|
20230828,113100,891766720,13900,13900,13900,13900,4
|
|
20230828,113000,891711120,13900,13900,13900,13900,0
|
|
20230828,112900,891711120,13900,13910,13910,13900,100
|
|
20230828,112800,890320740,13910,13910,13910,13910,201
|
|
20230828,112700,887524830,13910,13910,13910,13910,2
|
|
20230828,112600,887497010,13900,13900,13900,13900,10
|
|
20230828,112500,887358010,13900,13900,13900,13900,0
|
|
20230828,112400,887358010,13900,13900,13900,13900,0
|
|
20230828,112300,887358010,13900,13900,13900,13900,0
|
|
20230828,112200,887358010,13900,13900,13900,13900,0
|
|
20230828,112100,887358010,13900,13890,13900,13890,406
|
|
20230828,112000,881718640,13890,13890,13890,13890,31
|
|
20230828,111900,881288050,13900,13900,13900,13900,0
|
|
20230828,111800,881288050,13900,13900,13900,13900,25
|
|
20230828,111700,880940550,13900,13900,13900,13900,20
|
|
20230828,111600,880662550,13900,13900,13900,13900,47
|
|
20230828,111500,880009250,13900,13910,13920,13900,146
|
|
20230828,111400,877979090,13900,13900,13900,13900,82
|
|
20230828,111300,876839290,13900,13900,13900,13900,319
|
|
20230828,111200,872405190,13900,13900,13900,13900,0
|
|
20230828,111100,872405190,13900,13900,13900,13900,100
|
|
20230828,111000,871015190,13910,13910,13910,13910,151
|
|
20230828,110900,868914780,13920,13920,13920,13920,0
|
|
20230828,110800,868914780,13920,13920,13920,13920,21
|
|
20230828,110700,868622460,13910,13920,13920,13910,23
|
|
20230828,110600,868302460,13930,13930,13930,13930,2
|
|
20230828,110500,868274600,13920,13920,13920,13920,55
|
|
20230828,110400,867509000,13940,13940,13940,13940,0
|
|
20230828,110300,867509000,13940,13940,13940,13940,33
|
|
20230828,110200,867048980,13940,13940,13940,13940,30
|
|
20230828,110100,866630780,13940,13910,13940,13910,45
|
|
20230828,110000,866003930,13950,13920,13950,13900,381
|
|
20230828,105900,860693610,13900,13910,13910,13900,453
|
|
20230828,105800,854396860,13910,13920,13920,13910,120
|
|
20230828,105700,852727650,13910,13910,13910,13910,0
|
|
20230828,105600,852727650,13910,13910,13910,13910,165
|
|
20230828,105500,850432500,13910,13910,13910,13910,120
|
|
20230828,105400,848763300,13910,13920,13920,13910,196
|
|
20230828,105300,846036930,13930,13910,13930,13910,2
|
|
20230828,105200,846009090,13910,13910,13910,13910,593
|
|
20230828,105100,837760460,13910,13910,13910,13910,8
|
|
20230828,105000,837649180,13910,13910,13910,13910,12
|
|
20230828,104900,837482260,13910,13910,13910,13910,138
|
|
20230828,104800,835562680,13900,13900,13900,13900,306
|
|
20230828,104700,831309280,13900,13900,13910,13900,725
|
|
20230828,104600,821231740,13900,13900,13900,13900,164
|
|
20230828,104500,818952140,13910,13910,13910,13910,110
|
|
20230828,104400,817422040,13930,13940,13940,13930,34
|
|
20230828,104300,816948390,13940,13940,13940,13940,57
|
|
20230828,104200,816153810,13960,13960,13960,13960,4
|
|
20230828,104100,816097970,13940,13960,13960,13940,157
|
|
20230828,104000,813908590,13970,13970,13970,13970,218
|
|
20230828,103900,810863130,13980,13990,13990,13980,343
|
|
20230828,103800,806064860,14000,13990,14000,13990,207
|
|
20230828,103700,803167190,14000,14000,14000,13990,90
|
|
20230828,103600,801907890,13990,14010,14020,13990,623
|
|
20230828,103500,793185320,14030,14020,14030,14020,613
|
|
20230828,103400,784588860,14010,13970,14010,13970,2725
|
|
20230828,103300,746462260,13980,13920,13980,13920,2839
|
|
20230828,103200,706872540,13930,13890,13930,13890,1035
|
|
20230828,103100,692455710,13890,13890,13890,13890,85
|
|
20230828,103000,691275060,13890,13900,13940,13890,898
|
|
20230828,102900,678774080,13920,13920,13920,13900,861
|
|
20230828,102800,666799840,13920,13940,13940,13910,741
|
|
20230828,102700,656485610,13940,13960,13960,13940,109
|
|
20230828,102600,654966060,13960,13920,13970,13920,3462
|
|
20230828,102500,606657180,13920,13940,13940,13910,1038
|
|
20230828,102400,592187940,13950,13830,13950,13830,3478
|
|
20230828,102300,543933360,13830,13830,13830,13830,636
|
|
20230828,102200,535137480,13830,13820,13830,13820,452
|
|
20230828,102100,528889100,13800,13800,13800,13800,776
|
|
20230828,102000,518180300,13800,13830,13830,13800,890
|
|
20230828,101900,505881650,13820,13800,13830,13800,614
|
|
20230828,101800,497391500,13800,13770,13800,13770,1981
|
|
20230828,101700,470084390,13770,13700,13770,13700,1720
|
|
20230828,101600,446408910,13700,13690,13700,13690,732
|
|
20230828,101500,436382830,13690,13640,13700,13640,7193
|
|
20230828,101400,338014220,13640,13600,13640,13600,315
|
|
20230828,101300,333722420,13630,13630,13630,13630,8
|
|
20230828,101200,333613380,13630,13630,13630,13630,50
|
|
20230828,101100,332931880,13630,13630,13630,13630,0
|
|
20230828,101000,332931880,13630,13630,13630,13630,2
|
|
20230828,100900,332904620,13580,13580,13580,13580,0
|
|
20230828,100800,332904620,13580,13580,13580,13580,6
|
|
20230828,100700,332823140,13580,13580,13580,13580,0
|
|
20230828,100600,332823140,13580,13590,13630,13580,325
|
|
20230828,100500,328407390,13590,13620,13620,13590,21
|
|
20230828,100400,328121820,13600,13600,13600,13600,10
|
|
20230828,100300,327985820,13600,13590,13600,13570,365
|
|
20230828,100200,323028080,13600,13600,13600,13600,0
|
|
20230828,100100,323028080,13600,13600,13600,13600,3
|
|
20230828,100000,322987280,13580,13600,13600,13580,172
|
|
20230828,095900,320650260,13600,13600,13600,13600,60
|
|
20230828,095800,319834260,13600,13650,13650,13600,71
|
|
20230828,095700,318867610,13620,13620,13620,13620,0
|
|
20230828,095600,318867610,13620,13600,13620,13600,312
|
|
20230828,095500,314624270,13610,13630,13630,13610,351
|
|
20230828,095400,309844350,13650,13660,13660,13620,338
|
|
20230828,095300,305230560,13640,13650,13660,13640,360
|
|
20230828,095200,300315940,13650,13640,13650,13640,70
|
|
20230828,095100,299360650,13640,13630,13650,13630,1856
|
|
20230828,095000,274045110,13640,13610,13640,13600,496
|
|
20230828,094900,267284600,13600,13550,13600,13550,673
|
|
20230828,094800,258150140,13540,13540,13540,13540,65
|
|
20230828,094700,257270040,13540,13540,13540,13540,51
|
|
20230828,094600,256579500,13550,13550,13550,13550,50
|
|
20230828,094500,255902000,13550,13550,13550,13550,0
|
|
20230828,094400,255902000,13550,13550,13550,13550,0
|
|
20230828,094300,255902000,13550,13550,13550,13550,20
|
|
20230828,094200,255631000,13570,13570,13570,13570,127
|
|
20230828,094100,253907610,13590,13590,13590,13590,0
|
|
20230828,094000,253907610,13590,13580,13590,13580,340
|
|
20230828,093900,249287360,13580,13570,13600,13570,160
|
|
20230828,093800,247112990,13580,13560,13580,13560,99
|
|
20230828,093700,245770290,13520,13520,13520,13520,100
|
|
20230828,093600,244418290,13510,13520,13560,13510,189
|
|
20230828,093500,241863850,13520,13560,13560,13520,366
|
|
20230828,093400,236910890,13570,13630,13630,13570,354
|
|
20230828,093300,232103530,13640,13630,13640,13620,247
|
|
20230828,093200,228734500,13640,13510,13640,13510,1794
|
|
20230828,093100,204322760,13510,13510,13510,13510,99
|
|
20230828,093000,202985270,13560,13560,13560,13560,12
|
|
20230828,092900,202822550,13560,13570,13570,13560,163
|
|
20230828,092800,200611100,13570,13600,13600,13570,937
|
|
20230828,092700,187867990,13600,13550,13620,13550,3139
|
|
20230828,092600,145253460,13550,13520,13550,13520,1848
|
|
20230828,092500,120240310,13520,13520,13520,13520,172
|
|
20230828,092400,117914870,13470,13500,13520,13470,206
|
|
20230828,092300,115131170,13510,13510,13520,13510,247
|
|
20230828,092200,111794100,13510,13510,13520,13470,218
|
|
20230828,092100,108848590,13520,13500,13520,13500,157
|
|
20230828,092000,106728050,13430,13450,13500,13430,711
|
|
20230828,091900,97155280,13430,13430,13430,13430,82
|
|
20230828,091800,96054020,13430,13430,13430,13430,354
|
|
20230828,091700,91299800,13460,13460,13460,13460,27
|
|
20230828,091600,90936380,13450,13450,13470,13450,724
|
|
20230828,091500,81192500,13460,13450,13460,13430,147
|
|
20230828,091400,79216170,13420,13420,13420,13420,176
|
|
20230828,091300,76854250,13420,13420,13420,13420,201
|
|
20230828,091200,74156830,13420,13460,13460,13410,30
|
|
20230828,091100,73753120,13460,13400,13460,13400,102
|
|
20230828,091000,72380320,13460,13400,13460,13400,565
|
|
20230828,090900,64807820,13400,13450,13450,13400,316
|
|
20230828,090800,60565120,13450,13460,13460,13450,347
|
|
20230828,090700,55894850,13460,13410,13460,13410,540
|
|
20230828,090600,48642980,13420,13430,13430,13420,414
|
|
20230828,090500,43084040,13430,13450,13450,13420,82
|
|
20230828,090400,41982820,13460,13460,13460,13450,583
|
|
20230828,090300,34139870,13460,13450,13460,13450,42
|
|
20230828,090200,33574560,13450,13410,13450,13410,125
|
|
20230828,090100,31897430,13410,13470,13470,13410,903
|
|
20230828,090000,19772400,13470,13510,13550,13470,1462
|