578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,183500,1259836800,19910,19910,19910,19910,1327
|
|
20230913,183400,1259836800,19910,19910,19910,19910,0
|
|
20230913,183300,1259836800,19910,19910,19910,19910,0
|
|
20230913,183200,1259836800,19910,19910,19910,19910,0
|
|
20230913,183100,1259836800,19910,19910,19910,19910,0
|
|
20230913,183000,1259836800,19910,19910,19910,19910,0
|
|
20230913,182900,1259836800,19910,19910,19910,19910,0
|
|
20230913,182800,1259836800,19910,19910,19910,19910,0
|
|
20230913,182700,1259836800,19910,19910,19910,19910,0
|
|
20230913,182600,1259836800,19910,19910,19910,19910,0
|
|
20230913,182500,1259836800,19910,19910,19910,19910,0
|
|
20230913,182400,1259836800,19910,19910,19910,19910,0
|
|
20230913,182300,1259836800,19910,19910,19910,19910,0
|
|
20230913,182200,1259836800,19910,19910,19910,19910,0
|
|
20230913,182100,1259836800,19910,19910,19910,19910,0
|
|
20230913,182000,1259836800,19910,19910,19910,19910,0
|
|
20230913,181900,1259836800,19910,19910,19910,19910,0
|
|
20230913,181800,1259836800,19910,19910,19910,19910,0
|
|
20230913,181700,1259836800,19910,19910,19910,19910,0
|
|
20230913,181600,1259836800,19910,19910,19910,19910,0
|
|
20230913,181500,1259836800,19910,19910,19910,19910,0
|
|
20230913,181400,1259836800,19910,19910,19910,19910,0
|
|
20230913,181300,1259836800,19910,19910,19910,19910,0
|
|
20230913,181200,1259836800,19910,19910,19910,19910,0
|
|
20230913,181100,1259836800,19910,19910,19910,19910,0
|
|
20230913,181000,1259836800,19910,19910,19910,19910,0
|
|
20230913,180900,1259836800,19910,19910,19910,19910,0
|
|
20230913,180800,1259836800,19910,19910,19910,19910,0
|
|
20230913,180700,1259836800,19910,19910,19910,19910,0
|
|
20230913,180600,1259836800,19910,19910,19910,19910,0
|
|
20230913,180500,1259836800,19910,19910,19910,19910,1327
|
|
20230913,180400,1259836800,19910,19910,19910,19910,0
|
|
20230913,180300,1259836800,19910,19910,19910,19910,0
|
|
20230913,180200,1259836800,19910,19910,19910,19910,0
|
|
20230913,180100,1259836800,19910,19910,19910,19910,0
|
|
20230913,180000,1259836800,19910,19910,19910,19910,0
|
|
20230913,175900,1259836800,19910,19910,19910,19910,0
|
|
20230913,175800,1259836800,19910,19910,19910,19910,0
|
|
20230913,175700,1259836800,19910,19910,19910,19910,0
|
|
20230913,175600,1259836800,19910,19910,19910,19910,0
|
|
20230913,175500,1259836800,19910,19910,19910,19910,0
|
|
20230913,175400,1259836800,19910,19910,19910,19910,0
|
|
20230913,175300,1259836800,19910,19910,19910,19910,0
|
|
20230913,175200,1259836800,19910,19910,19910,19910,0
|
|
20230913,175100,1259836800,19910,19910,19910,19910,0
|
|
20230913,175000,1259836800,19910,19910,19910,19910,0
|
|
20230913,174900,1259836800,19910,19910,19910,19910,0
|
|
20230913,174800,1259836800,19910,19910,19910,19910,0
|
|
20230913,174700,1259836800,19910,19910,19910,19910,0
|
|
20230913,174600,1259836800,19910,19910,19910,19910,0
|
|
20230913,174500,1259836800,19910,19910,19910,19910,0
|
|
20230913,174400,1259836800,19910,19910,19910,19910,0
|
|
20230913,174300,1259836800,19910,19910,19910,19910,0
|
|
20230913,174200,1259836800,19910,19910,19910,19910,0
|
|
20230913,174100,1259836800,19910,19910,19910,19910,0
|
|
20230913,174000,1259836800,19910,19910,19910,19910,0
|
|
20230913,173900,1259836800,19910,19910,19910,19910,0
|
|
20230913,173800,1259836800,19910,19910,19910,19910,0
|
|
20230913,173700,1259836800,19910,19910,19910,19910,0
|
|
20230913,173600,1259836800,19910,19910,19910,19910,0
|
|
20230913,173500,1259836800,19910,19910,19910,19910,1327
|
|
20230913,173400,1259836800,19910,19910,19910,19910,0
|
|
20230913,173300,1259836800,19910,19910,19910,19910,0
|
|
20230913,173200,1259836800,19910,19910,19910,19910,0
|
|
20230913,173100,1259836800,19910,19910,19910,19910,0
|
|
20230913,173000,1259836800,19910,19910,19910,19910,0
|
|
20230913,172900,1259836800,19910,19910,19910,19910,0
|
|
20230913,172800,1259836800,19910,19910,19910,19910,0
|
|
20230913,172700,1259836800,19910,19910,19910,19910,0
|
|
20230913,172600,1259836800,19910,19910,19910,19910,0
|
|
20230913,172500,1259836800,19910,19910,19910,19910,0
|
|
20230913,172400,1259836800,19910,19910,19910,19910,0
|
|
20230913,172300,1259836800,19910,19910,19910,19910,0
|
|
20230913,172200,1259836800,19910,19910,19910,19910,0
|
|
20230913,172100,1259836800,19910,19910,19910,19910,0
|
|
20230913,172000,1259836800,19910,19910,19910,19910,0
|
|
20230913,171900,1259836800,19910,19910,19910,19910,0
|
|
20230913,171800,1259836800,19910,19910,19910,19910,0
|
|
20230913,171700,1259836800,19910,19910,19910,19910,0
|
|
20230913,171600,1259836800,19910,19910,19910,19910,0
|
|
20230913,171500,1259836800,19910,19910,19910,19910,0
|
|
20230913,171400,1259836800,19910,19910,19910,19910,0
|
|
20230913,171300,1259836800,19910,19910,19910,19910,0
|
|
20230913,171200,1259836800,19910,19910,19910,19910,0
|
|
20230913,171100,1259836800,19910,19910,19910,19910,0
|
|
20230913,171000,1259836800,19910,19910,19910,19910,0
|
|
20230913,170900,1259836800,19910,19910,19910,19910,0
|
|
20230913,170800,1259836800,19910,19910,19910,19910,0
|
|
20230913,170700,1259836800,19910,19910,19910,19910,0
|
|
20230913,170600,1259836800,19910,19910,19910,19910,0
|
|
20230913,170500,1259836800,19910,19910,19910,19910,1327
|
|
20230913,170400,1259836800,19910,19910,19910,19910,0
|
|
20230913,170300,1259836800,19910,19910,19910,19910,0
|
|
20230913,170200,1259836800,19910,19910,19910,19910,0
|
|
20230913,170100,1259836800,19910,19910,19910,19910,0
|
|
20230913,170000,1259836800,19910,19910,19910,19910,0
|
|
20230913,165900,1259836800,19910,19910,19910,19910,0
|
|
20230913,165800,1259836800,19910,19910,19910,19910,0
|
|
20230913,165700,1259836800,19910,19910,19910,19910,0
|
|
20230913,165600,1259836800,19910,19910,19910,19910,0
|
|
20230913,165500,1259836800,19910,19910,19910,19910,0
|
|
20230913,165400,1259836800,19910,19910,19910,19910,0
|
|
20230913,165300,1259836800,19910,19910,19910,19910,0
|
|
20230913,165200,1259836800,19910,19910,19910,19910,0
|
|
20230913,165100,1259836800,19910,19910,19910,19910,0
|
|
20230913,165000,1259836800,19910,19910,19910,19910,0
|
|
20230913,164900,1259836800,19910,19910,19910,19910,0
|
|
20230913,164800,1259836800,19910,19910,19910,19910,0
|
|
20230913,164700,1259836800,19910,19910,19910,19910,0
|
|
20230913,164600,1259836800,19910,19910,19910,19910,0
|
|
20230913,164500,1259836800,19910,19910,19910,19910,0
|
|
20230913,164400,1259836800,19910,19910,19910,19910,0
|
|
20230913,164300,1259836800,19910,19910,19910,19910,0
|
|
20230913,164200,1259836800,19910,19910,19910,19910,0
|
|
20230913,164100,1259836800,19910,19910,19910,19910,0
|
|
20230913,164000,1259836800,19910,19910,19910,19910,0
|
|
20230913,163900,1259836800,19910,19910,19910,19910,0
|
|
20230913,163800,1259836800,19910,19910,19910,19910,0
|
|
20230913,163700,1259836800,19910,19910,19910,19910,0
|
|
20230913,163600,1259836800,19910,19910,19910,19910,0
|
|
20230913,163500,1259836800,19910,19910,19910,19910,1327
|
|
20230913,163400,1259836800,19910,19910,19910,19910,0
|
|
20230913,163300,1259836800,19910,19910,19910,19910,0
|
|
20230913,163200,1259836800,19910,19910,19910,19910,0
|
|
20230913,163100,1259836800,19910,19910,19910,19910,0
|
|
20230913,163000,1259836800,19910,19910,19910,19910,0
|
|
20230913,162900,1259836800,19910,19910,19910,19910,0
|
|
20230913,162800,1259836800,19910,19910,19910,19910,0
|
|
20230913,162700,1259836800,19910,19910,19910,19910,0
|
|
20230913,162600,1259836800,19910,19910,19910,19910,0
|
|
20230913,162500,1259836800,19910,19910,19910,19910,0
|
|
20230913,162400,1259836800,19910,19910,19910,19910,0
|
|
20230913,162300,1259836800,19910,19910,19910,19910,0
|
|
20230913,162200,1259836800,19910,19910,19910,19910,0
|
|
20230913,162100,1259836800,19910,19910,19910,19910,0
|
|
20230913,162000,1259836800,19910,19910,19910,19910,0
|
|
20230913,161900,1259836800,19910,19910,19910,19910,0
|
|
20230913,161800,1259836800,19910,19910,19910,19910,0
|
|
20230913,161700,1259836800,19910,19910,19910,19910,0
|
|
20230913,161600,1259836800,19910,19910,19910,19910,0
|
|
20230913,161500,1259836800,19910,19910,19910,19910,0
|
|
20230913,161400,1259836800,19910,19910,19910,19910,0
|
|
20230913,161300,1259836800,19910,19910,19910,19910,0
|
|
20230913,161200,1259836800,19910,19910,19910,19910,0
|
|
20230913,161100,1259836800,19910,19910,19910,19910,0
|
|
20230913,161000,1259836800,19910,19910,19910,19910,0
|
|
20230913,160900,1259836800,19910,19910,19910,19910,0
|
|
20230913,160800,1259836800,19910,19910,19910,19910,0
|
|
20230913,160700,1259836800,19910,19910,19910,19910,0
|
|
20230913,160600,1259836800,19910,19910,19910,19910,0
|
|
20230913,160500,1259836800,19910,19910,19910,19910,1327
|
|
20230913,160400,1259836800,19910,19910,19910,19910,0
|
|
20230913,160300,1259836800,19910,19910,19910,19910,0
|
|
20230913,160200,1259836800,19910,19910,19910,19910,0
|
|
20230913,160100,1259836800,19910,19910,19910,19910,0
|
|
20230913,160000,1259836800,19910,19910,19910,19910,0
|
|
20230913,155900,1259836800,19910,19910,19910,19910,0
|
|
20230913,155800,1259836800,19910,19910,19910,19910,0
|
|
20230913,155700,1259836800,19910,19910,19910,19910,0
|
|
20230913,155600,1259836800,19910,19910,19910,19910,0
|
|
20230913,155500,1259836800,19910,19910,19910,19910,0
|
|
20230913,155400,1259836800,19910,19910,19910,19910,0
|
|
20230913,155300,1259836800,19910,19910,19910,19910,0
|
|
20230913,155200,1259836800,19910,19910,19910,19910,0
|
|
20230913,155100,1259836800,19910,19910,19910,19910,0
|
|
20230913,155000,1259836800,19910,19910,19910,19910,0
|
|
20230913,154900,1259836800,19910,19910,19910,19910,0
|
|
20230913,154800,1259836800,19910,19910,19910,19910,0
|
|
20230913,154700,1259836800,19910,19910,19910,19910,0
|
|
20230913,154600,1259836800,19910,19910,19910,19910,0
|
|
20230913,154500,1259836800,19910,19910,19910,19910,0
|
|
20230913,154400,1259836800,19910,19910,19910,19910,0
|
|
20230913,154300,1259836800,19910,19910,19910,19910,0
|
|
20230913,154200,1259836800,19910,19910,19910,19910,0
|
|
20230913,154100,1259836800,19910,19910,19910,19910,0
|
|
20230913,154000,1259836800,19910,19910,19910,19910,0
|
|
20230913,153900,1259836800,19910,19910,19910,19910,0
|
|
20230913,153800,1259836800,19910,19910,19910,19910,0
|
|
20230913,153700,1259836800,19910,19910,19910,19910,0
|
|
20230913,153600,1259836800,19910,19910,19910,19910,0
|
|
20230913,153500,1259836800,19910,19910,19910,19910,1327
|
|
20230913,153400,1259836800,19910,19910,19910,19910,0
|
|
20230913,153300,1259836800,19910,19910,19910,19910,0
|
|
20230913,153200,1259836800,19910,19910,19910,19910,0
|
|
20230913,153100,1259836800,19910,19910,19910,19910,0
|
|
20230913,153000,1259836800,19910,19910,19910,19910,1327
|
|
20230913,152900,1233416230,19900,19900,19900,19900,0
|
|
20230913,152800,1233416230,19900,19900,19900,19900,0
|
|
20230913,152700,1233416230,19900,19900,19900,19900,0
|
|
20230913,152600,1233416230,19900,19900,19900,19900,0
|
|
20230913,152500,1233416230,19900,19900,19900,19900,0
|
|
20230913,152400,1233416230,19900,19900,19900,19900,0
|
|
20230913,152300,1233416230,19900,19900,19900,19900,0
|
|
20230913,152200,1233416230,19900,19900,19900,19900,0
|
|
20230913,152100,1233416230,19900,19900,19900,19900,0
|
|
20230913,152000,1233416230,19900,19900,19900,19900,0
|
|
20230913,151900,1233416230,19900,19910,19910,19900,30
|
|
20230913,151800,1232819010,19910,19900,19910,19900,162
|
|
20230913,151700,1229595150,19900,19900,19900,19900,114
|
|
20230913,151600,1227326550,19910,19910,19910,19910,58
|
|
20230913,151500,1226171770,19900,19910,19910,19900,63
|
|
20230913,151400,1224917860,19910,19910,19910,19910,7
|
|
20230913,151300,1224778490,19900,19910,19910,19900,8
|
|
20230913,151200,1224619220,19900,19910,19910,19900,8
|
|
20230913,151100,1224459950,19900,19900,19900,19900,258
|
|
20230913,151000,1219325750,19900,19900,19910,19900,11
|
|
20230913,150900,1219106840,19910,19900,19910,19900,232
|
|
20230913,150800,1214489870,19910,19910,19910,19910,1
|
|
20230913,150700,1214469960,19890,19890,19890,19890,103
|
|
20230913,150600,1212421290,19890,19890,19890,19890,94
|
|
20230913,150500,1210551630,19890,19920,19920,19890,2
|
|
20230913,150400,1210511820,19890,19920,19920,19890,11
|
|
20230913,150300,1210293000,19920,19920,19920,19890,8
|
|
20230913,150200,1210133790,19890,19920,19920,19890,11
|
|
20230913,150100,1209914760,19920,19920,19920,19920,1
|
|
20230913,150000,1209894840,19920,19920,19920,19890,79
|
|
20230913,145900,1208321910,19890,19890,19890,19890,2
|
|
20230913,145800,1208282130,19890,19890,19890,19890,2
|
|
20230913,145700,1208242350,19890,19890,19890,19890,116
|
|
20230913,145600,1205935110,19890,19920,19920,19890,6689
|
|
20230913,145500,1072801720,19920,19930,19930,19920,9
|
|
20230913,145400,1072622360,19930,19920,19930,19920,101
|
|
20230913,145300,1070609440,19930,19930,19930,19930,13
|
|
20230913,145200,1070350350,19920,19920,19920,19920,1
|
|
20230913,145100,1070330430,19920,19920,19920,19920,52
|
|
20230913,145000,1069294590,19920,19920,19920,19920,28
|
|
20230913,144900,1068736830,19920,19920,19920,19920,98
|
|
20230913,144800,1066784670,19940,19940,19940,19940,0
|
|
20230913,144700,1066784670,19940,19940,19940,19940,0
|
|
20230913,144600,1066784670,19940,19940,19940,19940,0
|
|
20230913,144500,1066784670,19940,19940,19940,19940,20
|
|
20230913,144400,1066385870,19940,19940,19940,19940,1
|
|
20230913,144300,1066365930,19920,19920,19920,19920,2
|
|
20230913,144200,1066326090,19920,19920,19920,19920,50
|
|
20230913,144100,1065330090,19940,19950,19950,19940,8
|
|
20230913,144000,1065170500,19950,19950,19950,19950,7
|
|
20230913,143900,1065030850,19950,19950,19950,19950,110
|
|
20230913,143800,1062836350,19950,19950,19950,19950,0
|
|
20230913,143700,1062836350,19950,19950,19950,19950,0
|
|
20230913,143600,1062836350,19950,19920,19950,19920,97
|
|
20230913,143500,1060902580,19920,19920,19920,19920,7
|
|
20230913,143400,1060763140,19910,19910,19910,19910,2
|
|
20230913,143300,1060723320,19910,19910,19910,19910,0
|
|
20230913,143200,1060723320,19910,19900,19910,19900,301
|
|
20230913,143100,1054731910,19900,19900,19900,19900,51
|
|
20230913,143000,1053717010,19900,19900,19910,19900,274
|
|
20230913,142900,1048264350,19900,19910,19910,19900,70
|
|
20230913,142800,1046871150,19910,19910,19910,19910,747
|
|
20230913,142700,1031998380,19910,19910,19910,19910,50
|
|
20230913,142600,1031002880,19920,19910,19920,19910,92
|
|
20230913,142500,1029170740,19910,19910,19910,19910,2
|
|
20230913,142400,1029130920,19910,19910,19910,19910,51
|
|
20230913,142300,1028115510,19910,19920,19920,19910,51
|
|
20230913,142200,1027100090,19920,19910,19920,19910,308
|
|
20230913,142100,1020965460,19910,19910,19910,19910,51
|
|
20230913,142000,1019950050,19920,19920,19920,19920,9
|
|
20230913,141900,1019770770,19910,19910,19910,19910,52
|
|
20230913,141800,1018735450,19910,19910,19910,19910,51
|
|
20230913,141700,1017720040,19920,19920,19920,19910,104
|
|
20230913,141600,1015648860,19920,19910,19920,19910,53
|
|
20230913,141500,1014593600,19910,19910,19910,19910,31
|
|
20230913,141400,1013976390,19920,19930,19930,19920,164
|
|
20230913,141300,1010709500,19920,19920,19920,19920,254
|
|
20230913,141200,1005649820,19920,19920,19920,19920,51
|
|
20230913,141100,1004633900,19920,19920,19920,19920,151
|
|
20230913,141000,1001625980,19920,19920,19920,19920,1
|
|
20230913,140900,1001606060,19920,19920,19920,19920,50
|
|
20230913,140800,1000610060,19940,19920,19940,19920,52
|
|
20230913,140700,999574180,19950,19940,19950,19920,58
|
|
20230913,140600,998418550,19940,19940,19940,19930,51
|
|
20230913,140500,997402050,19950,19940,19950,19940,556
|
|
20230913,140400,986313800,19920,19920,19920,19920,72
|
|
20230913,140300,984879560,19920,19930,19930,19920,62
|
|
20230913,140200,983644190,19930,19930,19930,19930,119
|
|
20230913,140100,981272520,19930,19930,19930,19930,51
|
|
20230913,140000,980256090,19940,19930,19940,19930,2
|
|
20230913,135900,980216220,19930,19930,19930,19930,51
|
|
20230913,135800,979199790,19930,19930,19930,19930,54
|
|
20230913,135700,978123570,19930,19930,19930,19930,51
|
|
20230913,135600,977107140,19930,19930,19930,19930,153
|
|
20230913,135500,974057850,19930,19930,19930,19930,2
|
|
20230913,135400,974017990,19930,19930,19930,19930,7
|
|
20230913,135300,973878480,19950,19940,19950,19940,174
|
|
20230913,135200,970408020,19940,19950,19950,19940,62
|
|
20230913,135100,969171640,19950,19950,19950,19940,52
|
|
20230913,135000,968134740,19940,19940,19940,19940,1
|
|
20230913,134900,968114800,19940,19950,19950,19940,61
|
|
20230913,134800,966898350,19950,19950,19950,19950,56
|
|
20230913,134700,965781150,19950,19950,19950,19950,51
|
|
20230913,134600,964763700,19960,19960,19960,19960,1
|
|
20230913,134500,964743740,19970,19970,19970,19970,5
|
|
20230913,134400,964643890,19970,19960,19970,19960,165
|
|
20230913,134300,961349490,19970,19950,19970,19950,53
|
|
20230913,134200,960292110,19950,19950,19950,19950,11
|
|
20230913,134100,960072660,19950,19950,19950,19950,51
|
|
20230913,134000,959055210,19970,19940,19970,19940,447
|
|
20230913,133900,950132130,19940,19940,19940,19940,1
|
|
20230913,133800,950112190,19940,19940,19940,19940,2
|
|
20230913,133700,950072310,19940,19940,19940,19940,2
|
|
20230913,133600,950032430,19940,19940,19940,19940,22
|
|
20230913,133500,949593750,19940,19930,19940,19930,2
|
|
20230913,133400,949553880,19940,19920,19940,19910,497
|
|
20230913,133300,939647730,19930,19920,19930,19920,8
|
|
20230913,133200,939488300,19920,19920,19920,19920,4
|
|
20230913,133100,939408620,19920,19920,19920,19920,2
|
|
20230913,133000,939368780,19920,19920,19920,19920,0
|
|
20230913,132900,939368780,19920,19940,19940,19920,100
|
|
20230913,132800,937375770,19960,19960,19960,19960,0
|
|
20230913,132700,937375770,19960,19960,19960,19960,1
|
|
20230913,132600,937355810,19960,19960,19960,19960,0
|
|
20230913,132500,937355810,19960,19960,19960,19960,410
|
|
20230913,132400,929172210,19970,19960,19970,19960,2
|
|
20230913,132300,929132280,19960,19960,19960,19960,2
|
|
20230913,132200,929092360,19960,19960,19960,19960,5
|
|
20230913,132100,928992560,19960,19960,19960,19960,1
|
|
20230913,132000,928972600,19960,19960,19960,19960,1
|
|
20230913,131900,928952640,19960,19970,19970,19960,38
|
|
20230913,131800,928193800,19960,19960,19960,19960,1
|
|
20230913,131700,928173840,19960,19960,19960,19960,1
|
|
20230913,131600,928153880,19960,19960,19960,19960,12
|
|
20230913,131500,927914360,19960,19940,19960,19940,537
|
|
20230913,131400,917204170,19940,19910,19940,19910,8
|
|
20230913,131300,917044680,19910,19910,19910,19910,5
|
|
20230913,131200,916945130,19940,19940,19940,19940,377
|
|
20230913,131100,909427750,19940,19910,19940,19910,11
|
|
20230913,131000,909208710,19910,19910,19910,19910,32
|
|
20230913,130900,908571590,19910,19930,19930,19910,275
|
|
20230913,130800,903092050,19940,19940,19940,19940,5
|
|
20230913,130700,902992350,19940,19940,19940,19940,0
|
|
20230913,130600,902992350,19940,19940,19940,19940,0
|
|
20230913,130500,902992350,19940,19940,19940,19940,36
|
|
20230913,130400,902274510,19940,19940,19940,19940,0
|
|
20230913,130300,902274510,19940,19940,19940,19940,1
|
|
20230913,130200,902254570,19940,19930,19940,19930,404
|
|
20230913,130100,894202020,19920,19910,19920,19910,926
|
|
20230913,130000,875764280,19920,19920,19920,19920,2
|
|
20230913,125900,875724440,19910,19910,19920,19910,52
|
|
20230913,125800,874689110,19910,19910,19910,19910,51
|
|
20230913,125700,873673700,19900,19910,19910,19900,239
|
|
20230913,125600,868917320,19910,19910,19910,19910,0
|
|
20230913,125500,868917320,19910,19920,19920,19910,10
|
|
20230913,125400,868718190,19920,19920,19920,19920,15
|
|
20230913,125300,868419390,19910,19910,19910,19910,10
|
|
20230913,125200,868220290,19920,19920,19920,19920,100
|
|
20230913,125100,866228290,19920,19920,19920,19920,0
|
|
20230913,125000,866228290,19920,19920,19920,19920,64
|
|
20230913,124900,864953410,19920,19920,19920,19920,2
|
|
20230913,124800,864913570,19920,19920,19920,19920,150
|
|
20230913,124700,861925570,19920,19920,19920,19920,0
|
|
20230913,124600,861925570,19920,19920,19920,19920,0
|
|
20230913,124500,861925570,19920,19920,19920,19920,2
|
|
20230913,124400,861885730,19910,19910,19910,19910,0
|
|
20230913,124300,861885730,19910,19910,19910,19910,7
|
|
20230913,124200,861746360,19910,19910,19910,19910,166
|
|
20230913,124100,858441300,19910,19910,19910,19910,61
|
|
20230913,124000,857226790,19910,19910,19910,19910,30
|
|
20230913,123900,856629490,19910,19930,19930,19910,564
|
|
20230913,123800,845394790,19930,19930,19930,19930,0
|
|
20230913,123700,845394790,19930,19940,19940,19900,1585
|
|
20230913,123600,813835490,19940,19940,19940,19940,0
|
|
20230913,123500,813835490,19940,19940,19940,19940,2
|
|
20230913,123400,813795610,19910,19910,19910,19910,0
|
|
20230913,123300,813795610,19910,19940,19940,19910,303
|
|
20230913,123200,807759240,19940,19940,19940,19940,0
|
|
20230913,123100,807759240,19940,19940,19940,19940,0
|
|
20230913,123000,807759240,19940,19940,19940,19940,4
|
|
20230913,122900,807679480,19960,19940,19960,19940,51
|
|
20230913,122800,806662520,19940,19940,19940,19940,676
|
|
20230913,122700,793183080,19950,19960,19960,19950,348
|
|
20230913,122600,786237620,19970,19970,19970,19970,23
|
|
20230913,122500,785778310,19970,19970,19970,19970,0
|
|
20230913,122400,785778310,19970,19970,19970,19970,0
|
|
20230913,122300,785778310,19970,19970,19970,19970,100
|
|
20230913,122200,783781310,19970,19970,19970,19970,25
|
|
20230913,122100,783282060,19970,19960,19970,19960,16
|
|
20230913,122000,782962630,19960,19960,19960,19960,4
|
|
20230913,121900,782882790,19960,19970,19970,19960,7
|
|
20230913,121800,782743040,19970,19970,19970,19970,0
|
|
20230913,121700,782743040,19970,19960,19970,19960,10
|
|
20230913,121600,782543400,19970,19970,19970,19970,1
|
|
20230913,121500,782523430,19970,19970,19970,19970,63
|
|
20230913,121400,781265320,19980,19980,19980,19980,0
|
|
20230913,121300,781265320,19980,19970,19980,19970,2
|
|
20230913,121200,781225370,19980,19980,19980,19980,0
|
|
20230913,121100,781225370,19980,19980,19980,19980,8
|
|
20230913,121000,781065530,19980,19980,19980,19980,30
|
|
20230913,120900,780466130,19980,19980,19980,19980,0
|
|
20230913,120800,780466130,19980,19980,19980,19970,41
|
|
20230913,120700,779647250,19970,19970,19970,19970,0
|
|
20230913,120600,779647250,19970,19970,19970,19970,0
|
|
20230913,120500,779647250,19970,19970,19970,19970,100
|
|
20230913,120400,777650250,19970,19970,19970,19970,1
|
|
20230913,120300,777630280,19980,19980,19980,19980,16
|
|
20230913,120200,777310600,19980,19980,19980,19980,0
|
|
20230913,120100,777310600,19980,19980,19980,19980,0
|
|
20230913,120000,777310600,19980,19980,19980,19980,0
|
|
20230913,115900,777310600,19980,19980,19980,19980,0
|
|
20230913,115800,777310600,19980,19980,19980,19980,0
|
|
20230913,115700,777310600,19980,19980,19980,19980,0
|
|
20230913,115600,777310600,19980,19980,19980,19980,0
|
|
20230913,115500,777310600,19980,19970,19980,19970,111
|
|
20230913,115400,775093920,19980,19980,19980,19980,0
|
|
20230913,115300,775093920,19980,19980,19980,19980,0
|
|
20230913,115200,775093920,19980,19980,19980,19980,0
|
|
20230913,115100,775093920,19980,19980,19980,19980,5
|
|
20230913,115000,774994020,19980,19980,19980,19980,32
|
|
20230913,114900,774354660,19980,19980,19980,19980,2
|
|
20230913,114800,774314700,19980,19980,19980,19980,0
|
|
20230913,114700,774314700,19980,19980,19980,19980,0
|
|
20230913,114600,774314700,19980,19980,19980,19980,0
|
|
20230913,114500,774314700,19980,19980,19980,19980,0
|
|
20230913,114400,774314700,19980,19980,19980,19980,0
|
|
20230913,114300,774314700,19980,19980,19980,19980,0
|
|
20230913,114200,774314700,19980,19980,19980,19980,1
|
|
20230913,114100,774294720,19980,19980,19980,19970,3
|
|
20230913,114000,774234790,19940,19940,19940,19940,0
|
|
20230913,113900,774234790,19940,19980,19980,19940,60
|
|
20230913,113800,773037990,19980,19980,19980,19950,110
|
|
20230913,113700,770843430,19960,19960,19960,19960,62
|
|
20230913,113600,769605910,19960,19960,19960,19960,15
|
|
20230913,113500,769306510,19960,19960,19960,19960,27
|
|
20230913,113400,768767590,19960,19960,19960,19960,1
|
|
20230913,113300,768747630,19960,19960,19990,19960,257
|
|
20230913,113200,763615600,19960,19960,19960,19960,150
|
|
20230913,113100,760621600,19960,19960,19960,19960,149
|
|
20230913,113000,757647560,19950,19920,19950,19920,625
|
|
20230913,112900,745184340,19920,19910,19930,19900,2767
|
|
20230913,112800,690105380,19900,19900,19900,19900,0
|
|
20230913,112700,690105380,19900,19900,19900,19900,50
|
|
20230913,112600,689110380,19900,19900,19900,19900,149
|
|
20230913,112500,686145280,19900,19900,19900,19900,14
|
|
20230913,112400,685866680,19910,19920,19920,19910,1856
|
|
20230913,112300,648900270,19930,19930,19930,19930,0
|
|
20230913,112200,648900270,19930,19930,19930,19930,5
|
|
20230913,112100,648800620,19930,19930,19930,19930,10
|
|
20230913,112000,648601320,19930,19930,19930,19930,136
|
|
20230913,111900,645890840,19930,19920,19930,19920,294
|
|
20230913,111800,640031560,19930,19930,19930,19930,0
|
|
20230913,111700,640031560,19930,19930,19930,19930,0
|
|
20230913,111600,640031560,19930,19930,19930,19930,2
|
|
20230913,111500,639991700,19930,19930,19930,19920,575
|
|
20230913,111400,628535950,19930,19930,19930,19930,50
|
|
20230913,111300,627539450,19930,19930,19930,19930,30
|
|
20230913,111200,626941550,19910,19910,19920,19910,637
|
|
20230913,111100,614258730,19930,19920,19930,19920,238
|
|
20230913,111000,609517750,19930,19930,19930,19930,3
|
|
20230913,110900,609457960,19930,19920,19930,19910,161
|
|
20230913,110800,606250450,19910,19910,19910,19910,47
|
|
20230913,110700,605314680,19920,19910,19920,19910,9
|
|
20230913,110600,605135440,19910,19910,19910,19910,100
|
|
20230913,110500,603144440,19920,19920,19920,19920,5
|
|
20230913,110400,603044840,19920,19920,19920,19920,23
|
|
20230913,110300,602586680,19920,19920,19920,19920,0
|
|
20230913,110200,602586680,19920,19910,19920,19910,519
|
|
20230913,110100,592251850,19910,19910,19910,19910,63
|
|
20230913,110000,590997520,19910,19910,19910,19910,0
|
|
20230913,105900,590997520,19910,19910,19910,19910,1
|
|
20230913,105800,590977610,19920,19920,19920,19920,155
|
|
20230913,105700,587890010,19920,19930,19930,19920,28
|
|
20230913,105600,587332050,19930,19940,19940,19930,11
|
|
20230913,105500,587112810,19960,20000,20000,19960,210
|
|
20230913,105400,582913680,20000,20000,20000,20000,0
|
|
20230913,105300,582913680,20000,20000,20000,20000,0
|
|
20230913,105200,582913680,20000,20000,20000,20000,10
|
|
20230913,105100,582713680,20000,20100,20100,19980,58
|
|
20230913,105000,581553680,20100,20100,20100,20100,304
|
|
20230913,104900,575443280,20100,19930,20100,19930,2112
|
|
20230913,104800,533232790,19920,19920,19920,19920,105
|
|
20230913,104700,531141190,19920,19930,19930,19910,316
|
|
20230913,104600,524844620,19940,19930,19940,19920,1291
|
|
20230913,104500,499119340,19930,19940,19940,19930,70
|
|
20230913,104400,497723990,19940,19940,19960,19940,145
|
|
20230913,104300,494830730,19940,19960,19960,19940,412
|
|
20230913,104200,486609180,19960,19960,19960,19960,53
|
|
20230913,104100,485551300,19960,19960,19960,19960,10
|
|
20230913,104000,485351700,19960,19960,19960,19960,0
|
|
20230913,103900,485351700,19960,19960,19960,19960,1
|
|
20230913,103800,485331740,19980,19980,19980,19980,18
|
|
20230913,103700,484972100,19980,19970,19980,19970,33
|
|
20230913,103600,484312880,19990,19990,19990,19990,8
|
|
20230913,103500,484152960,19960,19960,19990,19960,97
|
|
20230913,103400,482215730,19960,19960,19960,19960,362
|
|
20230913,103300,474990210,19960,19960,19960,19960,0
|
|
20230913,103200,474990210,19960,19950,19970,19950,105
|
|
20230913,103100,472893980,19960,19960,19960,19950,108
|
|
20230913,103000,470738420,19960,19960,19960,19960,41
|
|
20230913,102900,469920060,19970,19960,19970,19960,229
|
|
20230913,102800,465346960,19970,19970,19970,19970,1
|
|
20230913,102700,465326990,19960,19970,19970,19960,97
|
|
20230913,102600,463390390,20000,20000,20000,20000,52
|
|
20230913,102500,462350390,20000,19960,20000,19960,715
|
|
20230913,102400,448059790,19960,19960,19960,19960,10
|
|
20230913,102300,447860190,19960,19980,19980,19960,459
|
|
20230913,102200,438694620,19990,19990,19990,19990,0
|
|
20230913,102100,438694620,19990,19990,19990,19990,73
|
|
20230913,102000,437235350,19990,19990,19990,19990,38
|
|
20230913,101900,436475730,20000,20000,20000,20000,0
|
|
20230913,101800,436475730,20000,20000,20000,20000,0
|
|
20230913,101700,436475730,20000,20000,20000,20000,11
|
|
20230913,101600,436255730,20050,20050,20050,20050,0
|
|
20230913,101500,436255730,20050,19990,20050,19960,1480
|
|
20230913,101400,406658820,20000,20000,20000,20000,84
|
|
20230913,101300,404978820,20000,20000,20000,20000,0
|
|
20230913,101200,404978820,20000,20000,20000,20000,50
|
|
20230913,101100,403978820,20050,20050,20050,20050,1
|
|
20230913,101000,403958770,20000,20000,20000,20000,50
|
|
20230913,100900,402958770,20000,20100,20100,20000,1558
|
|
20230913,100800,371766070,20000,20000,20000,20000,0
|
|
20230913,100700,371766070,20000,20000,20000,20000,0
|
|
20230913,100600,371766070,20000,20000,20000,20000,0
|
|
20230913,100500,371766070,20000,20000,20000,20000,0
|
|
20230913,100400,371766070,20000,20000,20000,20000,0
|
|
20230913,100300,371766070,20000,20000,20000,20000,20
|
|
20230913,100200,371366070,20050,20050,20050,20050,430
|
|
20230913,100100,362744570,20050,20100,20100,20050,21
|
|
20230913,100000,362323470,20050,20100,20100,20050,2
|
|
20230913,095900,362283320,20100,20100,20100,20100,0
|
|
20230913,095800,362283320,20100,20100,20100,20100,0
|
|
20230913,095700,362283320,20100,20050,20100,20050,62
|
|
20230913,095600,361039620,20050,20050,20050,20050,1
|
|
20230913,095500,361019570,20100,20050,20100,20050,41
|
|
20230913,095400,360195520,20100,20100,20100,20100,0
|
|
20230913,095300,360195520,20100,20100,20100,20100,1
|
|
20230913,095200,360175420,20100,20100,20100,20100,0
|
|
20230913,095100,360175420,20100,20100,20100,20100,1
|
|
20230913,095000,360155320,20100,20100,20100,20100,0
|
|
20230913,094900,360155320,20100,20100,20100,20100,2
|
|
20230913,094800,360115120,20050,20050,20050,20050,5
|
|
20230913,094700,360014870,20100,20050,20100,20050,176
|
|
20230913,094600,356481020,20050,20100,20100,20050,507
|
|
20230913,094500,346306120,20200,20150,20200,20150,1279
|
|
20230913,094400,320520470,20050,20100,20100,20000,617
|
|
20230913,094300,308170420,20200,20150,20200,20150,1354
|
|
20230913,094200,280869820,20100,20100,20100,20100,387
|
|
20230913,094100,273091120,20100,20000,20100,20000,1911
|
|
20230913,094000,234794720,20000,20000,20000,20000,0
|
|
20230913,093900,234794720,20000,20000,20000,20000,0
|
|
20230913,093800,234794720,20000,20000,20000,20000,0
|
|
20230913,093700,234794720,20000,20000,20000,20000,0
|
|
20230913,093600,234794720,20000,20000,20000,20000,41
|
|
20230913,093500,233974720,20000,20000,20000,20000,552
|
|
20230913,093400,222934720,20000,20000,20000,20000,412
|
|
20230913,093300,214694720,20000,20000,20000,20000,278
|
|
20230913,093200,209134720,20000,20050,20050,20000,10
|
|
20230913,093100,208934370,20050,20050,20050,20050,0
|
|
20230913,093000,208934370,20050,20050,20050,20050,7
|
|
20230913,092900,208794020,20000,20000,20000,20000,0
|
|
20230913,092800,208794020,20000,20000,20000,20000,0
|
|
20230913,092700,208794020,20000,20000,20000,20000,19
|
|
20230913,092600,208414020,20050,20050,20050,20050,129
|
|
20230913,092500,205827570,20000,20000,20000,20000,815
|
|
20230913,092400,189527570,20000,19990,20000,19990,500
|
|
20230913,092300,179527620,20000,20000,20000,20000,10
|
|
20230913,092200,179327620,20050,20000,20050,20000,57
|
|
20230913,092100,178187270,19980,19980,20050,19970,543
|
|
20230913,092000,167342940,20050,19960,20050,19960,928
|
|
20230913,091900,148804890,19950,20000,20000,19950,12
|
|
20230913,091800,148565090,20000,20000,20000,19940,2241
|
|
20230913,091700,103833940,20000,20050,20050,20000,60
|
|
20230913,091600,102631440,20050,20000,20050,20000,44
|
|
20230913,091500,101751090,20000,20050,20050,20000,412
|
|
20230913,091400,93510240,20050,20050,20050,20050,13
|
|
20230913,091300,93249590,20050,20050,20050,20050,7
|
|
20230913,091200,93109240,20100,20100,20100,20100,7
|
|
20230913,091100,92968540,20100,20100,20100,20100,1
|
|
20230913,091000,92948440,20100,20050,20100,20050,609
|
|
20230913,090900,80734290,20000,20050,20050,20000,429
|
|
20230913,090800,72137840,20000,19980,20050,19970,371
|
|
20230913,090700,64726670,19950,20050,20050,19950,1461
|
|
20230913,090600,35531030,20000,20000,20000,20000,384
|
|
20230913,090500,27851030,20050,20050,20050,20050,63
|
|
20230913,090400,26587880,20100,20050,20100,20050,74
|
|
20230913,090300,25103830,20050,20100,20100,20050,275
|
|
20230913,090200,19587830,20000,20000,20000,20000,61
|
|
20230913,090100,18367830,20100,20100,20100,20100,107
|
|
20230913,090000,16217130,20100,19980,20100,19820,813
|