642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193900,1617167020,19280,19280,19280,19280,2756
|
|
20230908,193800,1617167020,19280,19280,19280,19280,0
|
|
20230908,193700,1617167020,19280,19280,19280,19280,0
|
|
20230908,193600,1617167020,19280,19280,19280,19280,0
|
|
20230908,193500,1617167020,19280,19280,19280,19280,0
|
|
20230908,193400,1617167020,19280,19280,19280,19280,0
|
|
20230908,193300,1617167020,19280,19280,19280,19280,0
|
|
20230908,193200,1617167020,19280,19280,19280,19280,0
|
|
20230908,193100,1617167020,19280,19280,19280,19280,0
|
|
20230908,193000,1617167020,19280,19280,19280,19280,0
|
|
20230908,192900,1617167020,19280,19280,19280,19280,0
|
|
20230908,192800,1617167020,19280,19280,19280,19280,0
|
|
20230908,192700,1617167020,19280,19280,19280,19280,0
|
|
20230908,192600,1617167020,19280,19280,19280,19280,0
|
|
20230908,192500,1617167020,19280,19280,19280,19280,0
|
|
20230908,192400,1617167020,19280,19280,19280,19280,0
|
|
20230908,192300,1617167020,19280,19280,19280,19280,0
|
|
20230908,192200,1617167020,19280,19280,19280,19280,0
|
|
20230908,192100,1617167020,19280,19280,19280,19280,0
|
|
20230908,192000,1617167020,19280,19280,19280,19280,0
|
|
20230908,191900,1617167020,19280,19280,19280,19280,0
|
|
20230908,191800,1617167020,19280,19280,19280,19280,0
|
|
20230908,191700,1617167020,19280,19280,19280,19280,0
|
|
20230908,191600,1617167020,19280,19280,19280,19280,0
|
|
20230908,191500,1617167020,19280,19280,19280,19280,0
|
|
20230908,191400,1617167020,19280,19280,19280,19280,0
|
|
20230908,191300,1617167020,19280,19280,19280,19280,0
|
|
20230908,191200,1617167020,19280,19280,19280,19280,0
|
|
20230908,191100,1617167020,19280,19280,19280,19280,0
|
|
20230908,191000,1617167020,19280,19280,19280,19280,0
|
|
20230908,190900,1617167020,19280,19280,19280,19280,2756
|
|
20230908,190800,1617167020,19280,19280,19280,19280,0
|
|
20230908,190700,1617167020,19280,19280,19280,19280,0
|
|
20230908,190600,1617167020,19280,19280,19280,19280,0
|
|
20230908,190500,1617167020,19280,19280,19280,19280,0
|
|
20230908,190400,1617167020,19280,19280,19280,19280,0
|
|
20230908,190300,1617167020,19280,19280,19280,19280,0
|
|
20230908,190200,1617167020,19280,19280,19280,19280,0
|
|
20230908,190100,1617167020,19280,19280,19280,19280,0
|
|
20230908,190000,1617167020,19280,19280,19280,19280,0
|
|
20230908,185900,1617167020,19280,19280,19280,19280,0
|
|
20230908,185800,1617167020,19280,19280,19280,19280,0
|
|
20230908,185700,1617167020,19280,19280,19280,19280,0
|
|
20230908,185600,1617167020,19280,19280,19280,19280,0
|
|
20230908,185500,1617167020,19280,19280,19280,19280,0
|
|
20230908,185400,1617167020,19280,19280,19280,19280,0
|
|
20230908,185300,1617167020,19280,19280,19280,19280,0
|
|
20230908,185200,1617167020,19280,19280,19280,19280,0
|
|
20230908,185100,1617167020,19280,19280,19280,19280,0
|
|
20230908,185000,1617167020,19280,19280,19280,19280,0
|
|
20230908,184900,1617167020,19280,19280,19280,19280,0
|
|
20230908,184800,1617167020,19280,19280,19280,19280,0
|
|
20230908,184700,1617167020,19280,19280,19280,19280,0
|
|
20230908,184600,1617167020,19280,19280,19280,19280,0
|
|
20230908,184500,1617167020,19280,19280,19280,19280,0
|
|
20230908,184400,1617167020,19280,19280,19280,19280,0
|
|
20230908,184300,1617167020,19280,19280,19280,19280,0
|
|
20230908,184200,1617167020,19280,19280,19280,19280,0
|
|
20230908,184100,1617167020,19280,19280,19280,19280,0
|
|
20230908,184000,1617167020,19280,19280,19280,19280,0
|
|
20230908,183900,1617167020,19280,19280,19280,19280,2756
|
|
20230908,183800,1617167020,19280,19280,19280,19280,0
|
|
20230908,183700,1617167020,19280,19280,19280,19280,0
|
|
20230908,183600,1617167020,19280,19280,19280,19280,0
|
|
20230908,183500,1617167020,19280,19280,19280,19280,0
|
|
20230908,183400,1617167020,19280,19280,19280,19280,0
|
|
20230908,183300,1617167020,19280,19280,19280,19280,0
|
|
20230908,183200,1617167020,19280,19280,19280,19280,0
|
|
20230908,183100,1617167020,19280,19280,19280,19280,0
|
|
20230908,183000,1617167020,19280,19280,19280,19280,0
|
|
20230908,182900,1617167020,19280,19280,19280,19280,0
|
|
20230908,182800,1617167020,19280,19280,19280,19280,0
|
|
20230908,182700,1617167020,19280,19280,19280,19280,0
|
|
20230908,182600,1617167020,19280,19280,19280,19280,0
|
|
20230908,182500,1617167020,19280,19280,19280,19280,0
|
|
20230908,182400,1617167020,19280,19280,19280,19280,0
|
|
20230908,182300,1617167020,19280,19280,19280,19280,0
|
|
20230908,182200,1617167020,19280,19280,19280,19280,0
|
|
20230908,182100,1617167020,19280,19280,19280,19280,0
|
|
20230908,182000,1617167020,19280,19280,19280,19280,0
|
|
20230908,181900,1617167020,19280,19280,19280,19280,0
|
|
20230908,181800,1617167020,19280,19280,19280,19280,0
|
|
20230908,181700,1617167020,19280,19280,19280,19280,0
|
|
20230908,181600,1617167020,19280,19280,19280,19280,0
|
|
20230908,181500,1617167020,19280,19280,19280,19280,0
|
|
20230908,181400,1617167020,19280,19280,19280,19280,0
|
|
20230908,181300,1617167020,19280,19280,19280,19280,0
|
|
20230908,181200,1617167020,19280,19280,19280,19280,0
|
|
20230908,181100,1617167020,19280,19280,19280,19280,0
|
|
20230908,181000,1617167020,19280,19280,19280,19280,0
|
|
20230908,180900,1617167020,19280,19280,19280,19280,2756
|
|
20230908,180800,1617167020,19280,19280,19280,19280,0
|
|
20230908,180700,1617167020,19280,19280,19280,19280,0
|
|
20230908,180600,1617167020,19280,19280,19280,19280,0
|
|
20230908,180500,1617167020,19280,19280,19280,19280,0
|
|
20230908,180400,1617167020,19280,19280,19280,19280,0
|
|
20230908,180300,1617167020,19280,19280,19280,19280,0
|
|
20230908,180200,1617167020,19280,19280,19280,19280,0
|
|
20230908,180100,1617167020,19280,19280,19280,19280,0
|
|
20230908,180000,1617167020,19280,19280,19280,19280,0
|
|
20230908,175900,1617167020,19280,19280,19280,19280,0
|
|
20230908,175800,1617167020,19280,19280,19280,19280,0
|
|
20230908,175700,1617167020,19280,19280,19280,19280,0
|
|
20230908,175600,1617167020,19280,19280,19280,19280,0
|
|
20230908,175500,1617167020,19280,19280,19280,19280,0
|
|
20230908,175400,1617167020,19280,19280,19280,19280,0
|
|
20230908,175300,1617167020,19280,19280,19280,19280,0
|
|
20230908,175200,1617167020,19280,19280,19280,19280,0
|
|
20230908,175100,1617167020,19280,19280,19280,19280,0
|
|
20230908,175000,1617167020,19280,19280,19280,19280,0
|
|
20230908,174900,1617167020,19280,19280,19280,19280,0
|
|
20230908,174800,1617167020,19280,19280,19280,19280,0
|
|
20230908,174700,1617167020,19280,19280,19280,19280,0
|
|
20230908,174600,1617167020,19280,19280,19280,19280,0
|
|
20230908,174500,1617167020,19280,19280,19280,19280,0
|
|
20230908,174400,1617167020,19280,19280,19280,19280,0
|
|
20230908,174300,1617167020,19280,19280,19280,19280,0
|
|
20230908,174200,1617167020,19280,19280,19280,19280,0
|
|
20230908,174100,1617167020,19280,19280,19280,19280,0
|
|
20230908,174000,1617167020,19280,19280,19280,19280,0
|
|
20230908,173900,1617167020,19280,19280,19280,19280,2756
|
|
20230908,173800,1617167020,19280,19280,19280,19280,0
|
|
20230908,173700,1617167020,19280,19280,19280,19280,0
|
|
20230908,173600,1617167020,19280,19280,19280,19280,0
|
|
20230908,173500,1617167020,19280,19280,19280,19280,0
|
|
20230908,173400,1617167020,19280,19280,19280,19280,0
|
|
20230908,173300,1617167020,19280,19280,19280,19280,0
|
|
20230908,173200,1617167020,19280,19280,19280,19280,0
|
|
20230908,173100,1617167020,19280,19280,19280,19280,0
|
|
20230908,173000,1617167020,19280,19280,19280,19280,0
|
|
20230908,172900,1617167020,19280,19280,19280,19280,0
|
|
20230908,172800,1617167020,19280,19280,19280,19280,0
|
|
20230908,172700,1617167020,19280,19280,19280,19280,0
|
|
20230908,172600,1617167020,19280,19280,19280,19280,0
|
|
20230908,172500,1617167020,19280,19280,19280,19280,0
|
|
20230908,172400,1617167020,19280,19280,19280,19280,0
|
|
20230908,172300,1617167020,19280,19280,19280,19280,0
|
|
20230908,172200,1617167020,19280,19280,19280,19280,0
|
|
20230908,172100,1617167020,19280,19280,19280,19280,0
|
|
20230908,172000,1617167020,19280,19280,19280,19280,0
|
|
20230908,171900,1617167020,19280,19280,19280,19280,0
|
|
20230908,171800,1617167020,19280,19280,19280,19280,0
|
|
20230908,171700,1617167020,19280,19280,19280,19280,0
|
|
20230908,171600,1617167020,19280,19280,19280,19280,0
|
|
20230908,171500,1617167020,19280,19280,19280,19280,0
|
|
20230908,171400,1617167020,19280,19280,19280,19280,0
|
|
20230908,171300,1617167020,19280,19280,19280,19280,0
|
|
20230908,171200,1617167020,19280,19280,19280,19280,0
|
|
20230908,171100,1617167020,19280,19280,19280,19280,0
|
|
20230908,171000,1617167020,19280,19280,19280,19280,0
|
|
20230908,170900,1617167020,19280,19280,19280,19280,2756
|
|
20230908,170800,1617167020,19280,19280,19280,19280,0
|
|
20230908,170700,1617167020,19280,19280,19280,19280,0
|
|
20230908,170600,1617167020,19280,19280,19280,19280,0
|
|
20230908,170500,1617167020,19280,19280,19280,19280,0
|
|
20230908,170400,1617167020,19280,19280,19280,19280,0
|
|
20230908,170300,1617167020,19280,19280,19280,19280,0
|
|
20230908,170200,1617167020,19280,19280,19280,19280,0
|
|
20230908,170100,1617167020,19280,19280,19280,19280,0
|
|
20230908,170000,1617167020,19280,19280,19280,19280,0
|
|
20230908,165900,1617167020,19280,19280,19280,19280,0
|
|
20230908,165800,1617167020,19280,19280,19280,19280,0
|
|
20230908,165700,1617167020,19280,19280,19280,19280,0
|
|
20230908,165600,1617167020,19280,19280,19280,19280,0
|
|
20230908,165500,1617167020,19280,19280,19280,19280,0
|
|
20230908,165400,1617167020,19280,19280,19280,19280,0
|
|
20230908,165300,1617167020,19280,19280,19280,19280,0
|
|
20230908,165200,1617167020,19280,19280,19280,19280,0
|
|
20230908,165100,1617167020,19280,19280,19280,19280,0
|
|
20230908,165000,1617167020,19280,19280,19280,19280,0
|
|
20230908,164900,1617167020,19280,19280,19280,19280,0
|
|
20230908,164800,1617167020,19280,19280,19280,19280,0
|
|
20230908,164700,1617167020,19280,19280,19280,19280,0
|
|
20230908,164600,1617167020,19280,19280,19280,19280,0
|
|
20230908,164500,1617167020,19280,19280,19280,19280,0
|
|
20230908,164400,1617167020,19280,19280,19280,19280,0
|
|
20230908,164300,1617167020,19280,19280,19280,19280,0
|
|
20230908,164200,1617167020,19280,19280,19280,19280,0
|
|
20230908,164100,1617167020,19280,19280,19280,19280,0
|
|
20230908,164000,1617167020,19280,19280,19280,19280,0
|
|
20230908,163900,1617167020,19280,19280,19280,19280,2756
|
|
20230908,163800,1617167020,19280,19280,19280,19280,0
|
|
20230908,163700,1617167020,19280,19280,19280,19280,0
|
|
20230908,163600,1617167020,19280,19280,19280,19280,0
|
|
20230908,163500,1617167020,19280,19280,19280,19280,0
|
|
20230908,163400,1617167020,19280,19280,19280,19280,0
|
|
20230908,163300,1617167020,19280,19280,19280,19280,0
|
|
20230908,163200,1617167020,19280,19280,19280,19280,0
|
|
20230908,163100,1617167020,19280,19280,19280,19280,0
|
|
20230908,163000,1617167020,19280,19280,19280,19280,0
|
|
20230908,162900,1617167020,19280,19280,19280,19280,0
|
|
20230908,162800,1617167020,19280,19280,19280,19280,0
|
|
20230908,162700,1617167020,19280,19280,19280,19280,0
|
|
20230908,162600,1617167020,19280,19280,19280,19280,0
|
|
20230908,162500,1617167020,19280,19280,19280,19280,0
|
|
20230908,162400,1617167020,19280,19280,19280,19280,0
|
|
20230908,162300,1617167020,19280,19280,19280,19280,0
|
|
20230908,162200,1617167020,19280,19280,19280,19280,0
|
|
20230908,162100,1617167020,19280,19280,19280,19280,0
|
|
20230908,162000,1617167020,19280,19280,19280,19280,0
|
|
20230908,161900,1617167020,19280,19280,19280,19280,0
|
|
20230908,161800,1617167020,19280,19280,19280,19280,0
|
|
20230908,161700,1617167020,19280,19280,19280,19280,0
|
|
20230908,161600,1617167020,19280,19280,19280,19280,0
|
|
20230908,161500,1617167020,19280,19280,19280,19280,0
|
|
20230908,161400,1617167020,19280,19280,19280,19280,0
|
|
20230908,161300,1617167020,19280,19280,19280,19280,0
|
|
20230908,161200,1617167020,19280,19280,19280,19280,0
|
|
20230908,161100,1617167020,19280,19280,19280,19280,0
|
|
20230908,161000,1617167020,19280,19280,19280,19280,0
|
|
20230908,160900,1617167020,19280,19280,19280,19280,2756
|
|
20230908,160800,1617167020,19280,19280,19280,19280,0
|
|
20230908,160700,1617167020,19280,19280,19280,19280,0
|
|
20230908,160600,1617167020,19280,19280,19280,19280,0
|
|
20230908,160500,1617167020,19280,19280,19280,19280,0
|
|
20230908,160400,1617167020,19280,19280,19280,19280,0
|
|
20230908,160300,1617167020,19280,19280,19280,19280,0
|
|
20230908,160200,1617167020,19280,19280,19280,19280,0
|
|
20230908,160100,1617167020,19280,19280,19280,19280,0
|
|
20230908,160000,1617167020,19280,19280,19280,19280,0
|
|
20230908,155900,1617167020,19280,19280,19280,19280,0
|
|
20230908,155800,1617167020,19280,19280,19280,19280,0
|
|
20230908,155700,1617167020,19280,19280,19280,19280,0
|
|
20230908,155600,1617167020,19280,19280,19280,19280,0
|
|
20230908,155500,1617167020,19280,19280,19280,19280,0
|
|
20230908,155400,1617167020,19280,19280,19280,19280,0
|
|
20230908,155300,1617167020,19280,19280,19280,19280,0
|
|
20230908,155200,1617167020,19280,19280,19280,19280,0
|
|
20230908,155100,1617167020,19280,19280,19280,19280,0
|
|
20230908,155000,1617167020,19280,19280,19280,19280,0
|
|
20230908,154900,1617167020,19280,19280,19280,19280,0
|
|
20230908,154800,1617167020,19280,19280,19280,19280,0
|
|
20230908,154700,1617167020,19280,19280,19280,19280,0
|
|
20230908,154600,1617167020,19280,19280,19280,19280,0
|
|
20230908,154500,1617167020,19280,19280,19280,19280,0
|
|
20230908,154400,1617167020,19280,19280,19280,19280,0
|
|
20230908,154300,1617167020,19280,19280,19280,19280,0
|
|
20230908,154200,1617167020,19280,19280,19280,19280,0
|
|
20230908,154100,1617167020,19280,19280,19280,19280,0
|
|
20230908,154000,1617167020,19280,19280,19280,19280,0
|
|
20230908,153900,1617167020,19280,19280,19280,19280,2756
|
|
20230908,153800,1617167020,19280,19280,19280,19280,0
|
|
20230908,153700,1617167020,19280,19280,19280,19280,0
|
|
20230908,153600,1617167020,19280,19280,19280,19280,0
|
|
20230908,153500,1617167020,19280,19280,19280,19280,0
|
|
20230908,153400,1617167020,19280,19280,19280,19280,0
|
|
20230908,153300,1617167020,19280,19280,19280,19280,0
|
|
20230908,153200,1617167020,19280,19280,19280,19280,0
|
|
20230908,153100,1617167020,19280,19280,19280,19280,0
|
|
20230908,153000,1617167020,19280,19280,19280,19280,2756
|
|
20230908,152900,1564031340,19280,19280,19280,19280,0
|
|
20230908,152800,1564031340,19280,19280,19280,19280,0
|
|
20230908,152700,1564031340,19280,19280,19280,19280,0
|
|
20230908,152600,1564031340,19280,19280,19280,19280,0
|
|
20230908,152500,1564031340,19280,19280,19280,19280,0
|
|
20230908,152400,1564031340,19280,19280,19280,19280,0
|
|
20230908,152300,1564031340,19280,19280,19280,19280,0
|
|
20230908,152200,1564031340,19280,19280,19280,19280,0
|
|
20230908,152100,1564031340,19280,19280,19280,19280,0
|
|
20230908,152000,1564031340,19280,19280,19280,19280,0
|
|
20230908,151900,1564031340,19280,19270,19280,19250,265
|
|
20230908,151800,1558922220,19250,19270,19280,19250,1388
|
|
20230908,151700,1532192790,19270,19270,19270,19270,0
|
|
20230908,151600,1532192790,19270,19260,19270,19250,61
|
|
20230908,151500,1531017960,19270,19270,19270,19260,107
|
|
20230908,151400,1528956080,19260,19240,19270,19240,177
|
|
20230908,151300,1525548490,19240,19240,19240,19240,1
|
|
20230908,151200,1525529250,19240,19240,19240,19240,123
|
|
20230908,151100,1523162730,19230,19230,19230,19230,1
|
|
20230908,151000,1523143500,19250,19250,19250,19250,0
|
|
20230908,150900,1523143500,19250,19250,19250,19250,0
|
|
20230908,150800,1523143500,19250,19200,19250,19200,1208
|
|
20230908,150700,1499913700,19210,19210,19210,19210,0
|
|
20230908,150600,1499913700,19210,19180,19210,19180,15
|
|
20230908,150500,1499625880,19180,19200,19200,19180,132
|
|
20230908,150400,1497091700,19200,19180,19200,19180,22
|
|
20230908,150300,1496669710,19190,19160,19190,19160,1124
|
|
20230908,150200,1475119430,19120,19150,19150,19120,351
|
|
20230908,150100,1468403790,19140,19140,19140,19140,9
|
|
20230908,150000,1468231530,19140,19140,19140,19140,75
|
|
20230908,145900,1466796030,19150,19150,19150,19150,2
|
|
20230908,145800,1466757730,19110,19110,19110,19110,0
|
|
20230908,145700,1466757730,19110,19120,19120,19110,20
|
|
20230908,145600,1466375430,19150,19110,19150,19110,201
|
|
20230908,145500,1462534280,19120,19130,19160,19120,527
|
|
20230908,145400,1452443040,19120,19110,19120,19110,64
|
|
20230908,145300,1451219650,19110,19130,19130,19110,42
|
|
20230908,145200,1450416620,19120,19100,19130,19100,394
|
|
20230908,145100,1442887550,19080,19080,19100,19080,320
|
|
20230908,145000,1436781930,19080,19090,19090,19080,331
|
|
20230908,144900,1430463320,19090,19090,19090,19090,19
|
|
20230908,144800,1430100610,19090,19090,19100,19090,52
|
|
20230908,144700,1429107560,19090,19090,19090,19090,42
|
|
20230908,144600,1428305780,19090,19090,19090,19090,19
|
|
20230908,144500,1427943070,19090,19090,19090,19090,18
|
|
20230908,144400,1427599450,19090,19090,19090,19090,101
|
|
20230908,144300,1425671360,19080,19100,19100,19080,519
|
|
20230908,144200,1415758840,19040,19040,19040,19040,0
|
|
20230908,144100,1415758840,19040,19100,19100,19040,23
|
|
20230908,144000,1415320680,19040,19040,19100,19040,159
|
|
20230908,143900,1412292340,19100,19070,19100,19070,80
|
|
20230908,143800,1410765490,19040,19050,19080,19040,24
|
|
20230908,143700,1410308450,19040,19040,19040,19040,19
|
|
20230908,143600,1409946690,19040,19040,19040,19040,0
|
|
20230908,143500,1409946690,19040,19040,19040,19040,19
|
|
20230908,143400,1409584930,19060,19060,19060,19060,19
|
|
20230908,143300,1409222790,19060,19060,19060,19060,9
|
|
20230908,143200,1409051250,19060,19060,19060,19060,10
|
|
20230908,143100,1408860650,19080,19100,19100,19080,22
|
|
20230908,143000,1408440790,19060,19040,19060,19040,67
|
|
20230908,142900,1407165090,19040,19050,19110,19040,38
|
|
20230908,142800,1406441320,19050,19050,19050,19050,1
|
|
20230908,142700,1406422270,19110,19060,19110,19060,110
|
|
20230908,142600,1404321950,19060,19090,19090,19060,18
|
|
20230908,142500,1403978360,19090,19030,19090,19030,40
|
|
20230908,142400,1403215960,18970,18990,18990,18970,457
|
|
20230908,142300,1394543690,18990,19040,19100,18990,27
|
|
20230908,142200,1394030440,19030,19030,19030,19030,19
|
|
20230908,142100,1393668870,19080,19050,19080,19010,370
|
|
20230908,142000,1386610150,18980,18990,19050,18980,693
|
|
20230908,141900,1373409900,18970,18970,18970,18970,19
|
|
20230908,141800,1373049470,18970,18980,18980,18970,51
|
|
20230908,141700,1372081500,18980,18980,18980,18980,18
|
|
20230908,141600,1371739860,18990,18990,18990,18990,18
|
|
20230908,141500,1371398040,18990,18990,18990,18990,0
|
|
20230908,141400,1371398040,18990,18990,18990,18990,19
|
|
20230908,141300,1371037230,19000,19000,19000,18990,25
|
|
20230908,141200,1370562430,19000,19000,19000,19000,0
|
|
20230908,141100,1370562430,19000,19000,19000,19000,20
|
|
20230908,141000,1370182430,18990,18990,18990,18990,19
|
|
20230908,140900,1369821620,18970,18970,18970,18970,0
|
|
20230908,140800,1369821620,18970,18980,18980,18970,519
|
|
20230908,140700,1359971190,18980,18980,18980,18980,19
|
|
20230908,140600,1359610570,18980,18980,18980,18980,0
|
|
20230908,140500,1359610570,18980,18980,18980,18980,19
|
|
20230908,140400,1359249950,19000,19000,19000,19000,15
|
|
20230908,140300,1358964950,19040,19040,19040,19040,1
|
|
20230908,140200,1358945910,19000,19030,19030,19000,21
|
|
20230908,140100,1358546850,19030,19000,19030,19000,20
|
|
20230908,140000,1358166820,19000,19000,19000,19000,20
|
|
20230908,135900,1357786820,19000,19000,19000,19000,19
|
|
20230908,135800,1357425820,19050,18950,19050,18950,60
|
|
20230908,135700,1356284140,19050,18960,19050,18950,314
|
|
20230908,135600,1350316010,18950,18990,18990,18950,20
|
|
20230908,135500,1349936970,18990,18950,18990,18950,21
|
|
20230908,135400,1349538980,18950,18950,18950,18950,81
|
|
20230908,135300,1348004030,18950,18950,18950,18950,19
|
|
20230908,135200,1347643980,18940,18940,18940,18940,19
|
|
20230908,135100,1347284120,18940,18940,18940,18940,0
|
|
20230908,135000,1347284120,18940,18990,18990,18940,20
|
|
20230908,134900,1346905270,18990,18940,18990,18940,20
|
|
20230908,134800,1346526420,18990,18990,18990,18990,1
|
|
20230908,134700,1346507430,18940,18950,18990,18940,1826
|
|
20230908,134600,1311916940,18950,18960,18960,18950,470
|
|
20230908,134500,1303008550,18990,18990,18990,18990,1
|
|
20230908,134400,1302989560,18960,18960,18960,18960,519
|
|
20230908,134300,1293149320,18960,18960,18960,18960,19
|
|
20230908,134200,1292789080,18970,18990,18990,18970,59
|
|
20230908,134100,1291669650,18970,18970,18970,18970,45
|
|
20230908,134000,1290816000,18970,19020,19020,18970,36
|
|
20230908,133900,1290132520,19020,18970,19020,18970,130
|
|
20230908,133800,1287662800,19000,19000,19000,19000,25
|
|
20230908,133700,1287187800,19000,19020,19020,19000,2
|
|
20230908,133600,1287149780,19020,19020,19020,19020,0
|
|
20230908,133500,1287149780,19020,18970,19020,18970,29
|
|
20230908,133400,1286599470,18980,18980,18980,18980,11
|
|
20230908,133300,1286390690,18980,18980,18980,18980,1
|
|
20230908,133200,1286371710,18980,18980,18980,18980,19
|
|
20230908,133100,1286011090,18980,18980,18980,18980,19
|
|
20230908,133000,1285650470,19020,19020,19020,19020,5
|
|
20230908,132900,1285555370,18980,18980,19020,18980,22
|
|
20230908,132800,1285137770,18970,18970,18970,18970,19
|
|
20230908,132700,1284777340,19020,19020,19020,19020,1
|
|
20230908,132600,1284758320,18970,18970,18970,18970,19
|
|
20230908,132500,1284397890,19020,19020,19020,19020,3
|
|
20230908,132400,1284340830,19040,18990,19040,18990,50
|
|
20230908,132300,1283390270,18960,18960,18960,18960,102
|
|
20230908,132200,1281456350,18970,18990,18990,18970,219
|
|
20230908,132100,1277297920,18970,18970,18970,18970,55
|
|
20230908,132000,1276254570,18970,18970,18970,18970,22
|
|
20230908,131900,1275837230,18990,18970,18990,18970,20
|
|
20230908,131800,1275457810,18970,18980,18990,18970,62
|
|
20230908,131700,1274281420,18980,18980,18980,18980,18
|
|
20230908,131600,1273939780,18980,18980,18980,18980,19
|
|
20230908,131500,1273579160,18980,18970,18980,18970,31
|
|
20230908,131400,1272990830,18970,19000,19000,18970,225
|
|
20230908,131300,1268717820,19000,19000,19000,19000,19
|
|
20230908,131200,1268356820,19000,19000,19000,19000,100
|
|
20230908,131100,1266456820,19000,19000,19000,19000,21
|
|
20230908,131000,1266057820,19030,18970,19030,18970,21
|
|
20230908,130900,1265659350,19040,18970,19040,18970,101
|
|
20230908,130800,1263739140,18970,18970,18970,18970,1
|
|
20230908,130700,1263720170,19010,19000,19010,19000,11
|
|
20230908,130600,1263511160,19040,19010,19040,19010,2
|
|
20230908,130500,1263473110,18950,19040,19040,18950,20
|
|
20230908,130400,1263094020,19000,18950,19000,18950,32
|
|
20230908,130300,1262487040,18950,18950,18950,18950,0
|
|
20230908,130200,1262487040,18950,18950,18950,18950,19
|
|
20230908,130100,1262126990,18950,18960,18960,18950,52
|
|
20230908,130000,1261141260,18950,18950,18950,18950,188
|
|
20230908,125900,1257578660,18940,18950,18950,18940,22
|
|
20230908,125800,1257161950,18950,18940,18950,18940,29
|
|
20230908,125700,1256612590,18940,18940,18940,18940,0
|
|
20230908,125600,1256612590,18940,18940,18940,18940,192
|
|
20230908,125500,1252976110,18950,18950,18950,18940,121
|
|
20230908,125400,1250683350,18940,18940,18940,18940,66
|
|
20230908,125300,1249433310,18940,18940,18940,18940,92
|
|
20230908,125200,1247690830,18950,18960,18960,18950,672
|
|
20230908,125100,1234951880,18950,18950,18950,18950,57
|
|
20230908,125000,1233871730,18950,18950,18950,18950,19
|
|
20230908,124900,1233511680,18960,18950,18960,18950,20
|
|
20230908,124800,1233132670,18950,18950,18950,18950,0
|
|
20230908,124700,1233132670,18950,18950,18950,18950,20
|
|
20230908,124600,1232753670,18950,18950,18950,18950,19
|
|
20230908,124500,1232393620,18950,18950,18950,18950,122
|
|
20230908,124400,1230081720,18940,18950,18950,18940,22
|
|
20230908,124300,1229665010,18940,18950,18950,18940,24
|
|
20230908,124200,1229210400,18940,18950,18950,18940,251
|
|
20230908,124100,1224455760,18940,18940,19000,18940,259
|
|
20230908,124000,1219550240,19000,18940,19000,18940,538
|
|
20230908,123900,1209360380,18940,18940,18940,18940,400
|
|
20230908,123800,1201784380,18940,18940,18940,18940,19
|
|
20230908,123700,1201424520,18940,18940,18940,18940,19
|
|
20230908,123600,1201064660,18940,18940,18940,18940,25
|
|
20230908,123500,1200591160,18940,18950,18950,18940,22
|
|
20230908,123400,1200174470,18930,18930,18930,18930,19
|
|
20230908,123300,1199814800,18950,18950,18950,18950,183
|
|
20230908,123200,1196346950,18930,18930,18950,18930,777
|
|
20230908,123100,1181638060,18930,18930,18930,18930,19
|
|
20230908,123000,1181278390,18930,18930,18930,18930,0
|
|
20230908,122900,1181278390,18930,18950,18950,18930,21
|
|
20230908,122800,1180880820,18950,18950,18950,18940,16
|
|
20230908,122700,1180577740,18910,18910,18910,18910,0
|
|
20230908,122600,1180577740,18910,19010,19010,18910,361
|
|
20230908,122500,1173744670,19040,18970,19040,18920,71
|
|
20230908,122400,1172401000,18980,18930,19050,18930,551
|
|
20230908,122300,1161937680,18920,18970,18970,18920,1740
|
|
20230908,122200,1129001540,18980,18990,18990,18980,507
|
|
20230908,122100,1119373730,18990,18990,18990,18960,2024
|
|
20230908,122000,1080957370,18990,18990,18990,18990,19
|
|
20230908,121900,1080596560,19010,19010,19010,19000,108
|
|
20230908,121800,1078544040,19000,19000,19000,19000,0
|
|
20230908,121700,1078544040,19000,19000,19000,19000,93
|
|
20230908,121600,1076777040,19000,19000,19000,19000,19
|
|
20230908,121500,1076416040,19000,19000,19000,19000,1
|
|
20230908,121400,1076397040,19000,19000,19000,19000,18
|
|
20230908,121300,1076055040,19050,18980,19050,18980,53
|
|
20230908,121200,1075048370,18990,18990,18990,18990,109
|
|
20230908,121100,1072978460,19000,19010,19010,19000,1086
|
|
20230908,121000,1052344440,19000,19010,19010,19000,21
|
|
20230908,120900,1051945420,19010,19030,19030,19000,2860
|
|
20230908,120800,997576260,19030,19050,19070,19030,2507
|
|
20230908,120700,949851700,19050,19070,19070,19050,1628
|
|
20230908,120600,918831590,19070,19070,19070,19070,200
|
|
20230908,120500,915017590,19060,19060,19060,19060,20
|
|
20230908,120400,914636390,19070,19070,19070,19070,557
|
|
20230908,120300,904014400,19070,19070,19070,19070,0
|
|
20230908,120200,904014400,19070,19080,19080,19070,409
|
|
20230908,120100,896210870,19080,19080,19080,19080,19
|
|
20230908,120000,895848350,19080,19080,19080,19080,1
|
|
20230908,115900,895829270,19080,19090,19090,19080,21
|
|
20230908,115800,895428570,19100,19100,19100,19100,12
|
|
20230908,115700,895199370,19110,19110,19110,19110,0
|
|
20230908,115600,895199370,19110,19110,19110,19110,34
|
|
20230908,115500,894549630,19110,19110,19110,19110,19
|
|
20230908,115400,894186540,19130,19130,19130,19130,1
|
|
20230908,115300,894167410,19130,19130,19130,19130,220
|
|
20230908,115200,889958810,19140,19140,19140,19140,10
|
|
20230908,115100,889767410,19160,19140,19160,19140,2
|
|
20230908,115000,889729110,19140,19130,19140,19130,54
|
|
20230908,114900,888696020,19130,19130,19130,19130,106
|
|
20230908,114800,886668240,19130,19130,19130,19130,30
|
|
20230908,114700,886094340,19130,19130,19130,19130,59
|
|
20230908,114600,884965670,19140,19130,19140,19130,96
|
|
20230908,114500,883129120,19130,19130,19130,19130,0
|
|
20230908,114400,883129120,19130,19130,19130,19130,19
|
|
20230908,114300,882765650,19130,19130,19130,19130,19
|
|
20230908,114200,882402180,19130,19130,19130,19130,1
|
|
20230908,114100,882383050,19130,19140,19140,19130,20
|
|
20230908,114000,882000440,19130,19140,19140,19130,39
|
|
20230908,113900,881254330,19130,19140,19140,19130,50
|
|
20230908,113800,880297770,19130,19160,19160,19130,20
|
|
20230908,113700,879915140,19120,19080,19120,19080,47
|
|
20230908,113600,879017260,19130,19130,19130,19130,3
|
|
20230908,113500,878959870,19080,19080,19080,19080,19
|
|
20230908,113400,878597350,19160,19140,19160,19080,2023
|
|
20230908,113300,839997450,19160,19160,19160,19160,0
|
|
20230908,113200,839997450,19160,19080,19160,19080,44
|
|
20230908,113100,839156440,19130,19130,19130,19130,5
|
|
20230908,113000,839060790,19130,19130,19130,19130,14
|
|
20230908,112900,838792970,19070,19070,19070,19070,19
|
|
20230908,112800,838430640,19070,19070,19070,19070,19
|
|
20230908,112700,838068310,19070,19070,19070,19070,0
|
|
20230908,112600,838068310,19070,19120,19120,19070,697
|
|
20230908,112500,824770560,19120,19080,19120,19080,119
|
|
20230908,112400,822496040,19070,19070,19070,19070,0
|
|
20230908,112300,822496040,19070,19070,19080,19070,327
|
|
20230908,112200,816257800,19070,19060,19070,19060,120
|
|
20230908,112100,813969590,19070,19070,19070,19070,3
|
|
20230908,112000,813912380,19060,19070,19070,19060,86
|
|
20230908,111900,812273110,19070,19070,19070,19060,134
|
|
20230908,111800,809717920,19070,19060,19070,19060,77
|
|
20230908,111700,808250030,19060,19070,19070,19060,21
|
|
20230908,111600,807849750,19080,19070,19080,19070,21
|
|
20230908,111500,807449260,19070,19070,19070,19070,1
|
|
20230908,111400,807430190,19080,19120,19120,19080,92
|
|
20230908,111300,805671230,19120,19090,19120,19090,32
|
|
20230908,111200,805060160,19100,19110,19110,19100,4
|
|
20230908,111100,804983740,19120,19060,19120,19060,571
|
|
20230908,111000,794100360,19060,19080,19080,19060,2222
|
|
20230908,110900,751725390,19080,19100,19100,19080,1004
|
|
20230908,110800,732569020,19080,19080,19080,19080,19
|
|
20230908,110700,732206500,19080,19100,19100,19080,1876
|
|
20230908,110600,696381330,19100,19110,19110,19100,695
|
|
20230908,110500,683100830,19110,19130,19130,19110,315
|
|
20230908,110400,677077410,19190,19150,19200,19130,72
|
|
20230908,110300,675696950,19150,19130,19150,19130,26
|
|
20230908,110200,675199370,19130,19130,19130,19130,3
|
|
20230908,110100,675141980,19150,19130,19150,19130,20
|
|
20230908,110000,674759360,19130,19200,19200,19130,568
|
|
20230908,105900,663892960,19140,19140,19140,19140,26
|
|
20230908,105800,663395320,19140,19140,19140,19140,19
|
|
20230908,105700,663031660,19200,19200,19200,19200,50
|
|
20230908,105600,662071660,19140,19140,19140,19140,19
|
|
20230908,105500,661708000,19140,19140,19140,19140,19
|
|
20230908,105400,661344340,19130,19130,19130,19130,0
|
|
20230908,105300,661344340,19130,19130,19130,19130,19
|
|
20230908,105200,660980870,19130,19140,19140,19130,29
|
|
20230908,105100,660426000,19140,19140,19140,19140,10
|
|
20230908,105000,660234600,19130,19170,19190,19130,427
|
|
20230908,104900,652055380,19170,19170,19170,19170,5
|
|
20230908,104800,651959530,19230,19200,19230,19200,16
|
|
20230908,104700,651652090,19200,19220,19230,19200,27
|
|
20230908,104600,651133290,19220,19220,19220,19200,27
|
|
20230908,104500,650614730,19200,19190,19200,19190,18
|
|
20230908,104400,650269300,19160,19160,19160,19160,19
|
|
20230908,104300,649905260,19160,19270,19270,19160,259
|
|
20230908,104200,644942710,19260,19160,19260,19160,4
|
|
20230908,104100,644865970,19160,19160,19160,19160,19
|
|
20230908,104000,644501930,19170,19170,19170,19170,20
|
|
20230908,103900,644118530,19170,19170,19170,19160,280
|
|
20230908,103800,638751840,19170,19170,19170,19170,19
|
|
20230908,103700,638387610,19180,19190,19280,19170,181
|
|
20230908,103600,634916110,19160,19160,19160,19160,0
|
|
20230908,103500,634916110,19160,19160,19160,19160,19
|
|
20230908,103400,634552070,19190,19190,19190,19190,100
|
|
20230908,103300,632633070,19190,19180,19190,19180,221
|
|
20230908,103200,628394180,19160,19160,19160,19160,19
|
|
20230908,103100,628030140,19330,19160,19330,19160,54
|
|
20230908,103000,626995330,19160,19190,19190,19160,252
|
|
20230908,102900,622163840,19210,19240,19240,19210,103
|
|
20230908,102800,620182180,19240,19270,19270,19240,53
|
|
20230908,102700,619162400,19270,19180,19270,19180,18
|
|
20230908,102600,618816330,19160,19160,19160,19160,19
|
|
20230908,102500,618452290,19160,19180,19180,19160,12
|
|
20230908,102400,618222150,19250,19180,19250,19180,210
|
|
20230908,102300,614179990,19180,19200,19200,19180,56
|
|
20230908,102200,613105400,19190,19240,19240,19190,38
|
|
20230908,102100,612376080,19240,19240,19240,19240,0
|
|
20230908,102000,612376080,19240,19240,19260,19240,401
|
|
20230908,101900,604659980,19240,19110,19240,19110,4735
|
|
20230908,101800,513984650,19110,19110,19110,19110,0
|
|
20230908,101700,513984650,19110,19110,19110,19110,19
|
|
20230908,101600,513621560,19110,19100,19110,19100,29
|
|
20230908,101500,513067560,19100,19100,19100,19100,0
|
|
20230908,101400,513067560,19100,19100,19100,19100,19
|
|
20230908,101300,512704660,19100,19100,19100,19100,19
|
|
20230908,101200,512341760,19090,19150,19150,19090,116
|
|
20230908,101100,510124320,19090,19090,19090,19090,19
|
|
20230908,101000,509761610,19140,19080,19140,19080,120
|
|
20230908,100900,507466010,19140,19090,19140,19090,111
|
|
20230908,100800,505342320,19090,19090,19090,19090,2
|
|
20230908,100700,505304140,19090,19090,19090,19090,38
|
|
20230908,100600,504578720,19140,19100,19150,19100,169
|
|
20230908,100500,501344330,19090,19100,19100,19090,21
|
|
20230908,100400,500943420,19090,19090,19090,19090,19
|
|
20230908,100300,500580710,19100,19100,19100,19100,17
|
|
20230908,100200,500256010,19100,19100,19100,19100,2
|
|
20230908,100100,500217810,19090,19090,19100,19090,76
|
|
20230908,100000,498766950,19120,19150,19150,19120,150
|
|
20230908,095900,495897550,19150,19150,19150,19150,10
|
|
20230908,095800,495706050,19160,19160,19160,19160,21
|
|
20230908,095700,495303690,19120,19150,19150,19100,1080
|
|
20230908,095600,474662190,19150,19170,19170,19150,81
|
|
20230908,095500,473110060,19170,19150,19170,19150,53
|
|
20230908,095400,472094830,19170,19110,19170,19110,138
|
|
20230908,095300,469454590,19110,19110,19110,19110,25
|
|
20230908,095200,468976840,19140,19110,19140,19110,151
|
|
20230908,095100,466091200,19110,19130,19140,19110,206
|
|
20230908,095000,462151410,19140,19140,19140,19140,548
|
|
20230908,094900,451662690,19140,19150,19150,19140,455
|
|
20230908,094800,442952420,19160,19180,19180,19160,595
|
|
20230908,094700,431546640,19200,19200,19200,19200,28
|
|
20230908,094600,431009040,19200,19200,19200,19200,530
|
|
20230908,094500,420833040,19250,19200,19250,19190,915
|
|
20230908,094400,403270030,19210,19250,19250,19210,876
|
|
20230908,094300,386437570,19250,19250,19250,19250,63
|
|
20230908,094200,385224820,19250,19250,19250,19250,2
|
|
20230908,094100,385186320,19250,19250,19250,19250,200
|
|
20230908,094000,381336320,19250,19250,19250,19250,0
|
|
20230908,093900,381336320,19250,19250,19250,19250,287
|
|
20230908,093800,375811570,19250,19300,19310,19250,1750
|
|
20230908,093700,342117050,19310,19310,19310,19310,96
|
|
20230908,093600,340263290,19310,19350,19350,19310,468
|
|
20230908,093500,331222970,19350,19350,19350,19350,402
|
|
20230908,093400,323444270,19350,19350,19350,19350,2
|
|
20230908,093300,323405570,19360,19360,19360,19360,5
|
|
20230908,093200,323308770,19340,19320,19340,19320,179
|
|
20230908,093100,319848830,19320,19320,19340,19320,644
|
|
20230908,093000,307405800,19310,19250,19310,19250,258
|
|
20230908,092900,302435820,19230,19220,19240,19220,1726
|
|
20230908,092800,269242530,19220,19240,19240,19220,232
|
|
20230908,092700,264781080,19240,19250,19250,19240,533
|
|
20230908,092600,254526060,19260,19300,19300,19260,502
|
|
20230908,092500,244837540,19310,19310,19310,19310,1
|
|
20230908,092400,244818230,19240,19260,19260,19240,790
|
|
20230908,092300,229605520,19270,19280,19280,19270,52
|
|
20230908,092200,228602980,19320,19320,19320,19320,0
|
|
20230908,092100,228602980,19320,19260,19320,19260,52
|
|
20230908,092000,227601160,19280,19320,19320,19280,155
|
|
20230908,091900,224612560,19310,19340,19340,19290,1430
|
|
20230908,091800,196980850,19340,19370,19370,19330,2648
|
|
20230908,091700,145761770,19370,19360,19370,19350,201
|
|
20230908,091600,141869270,19350,19310,19350,19310,660
|
|
20230908,091500,129104190,19340,19320,19340,19310,489
|
|
20230908,091400,119656070,19310,19330,19340,19310,206
|
|
20230908,091300,115674640,19330,19310,19330,19310,355
|
|
20230908,091200,108816590,19310,19310,19310,19310,13
|
|
20230908,091100,108565560,19310,19310,19310,19310,407
|
|
20230908,091000,100706390,19310,19300,19310,19230,279
|
|
20230908,090900,95335560,19320,19340,19340,19300,186
|
|
20230908,090800,91742020,19260,19260,19260,19260,0
|
|
20230908,090700,91742020,19260,19260,19260,19260,0
|
|
20230908,090600,91742020,19260,19340,19340,19260,62
|
|
20230908,090500,90544700,19340,19250,19340,19250,119
|
|
20230908,090400,88244830,19250,19200,19250,19200,629
|
|
20230908,090300,76138130,19200,19100,19200,19100,579
|
|
20230908,090200,65059000,19100,19110,19110,19100,497
|
|
20230908,090100,55562530,19080,19190,19190,19080,2181
|
|
20230908,090000,13740940,19050,19180,19180,19050,718
|