593 lines
31 KiB
CSV
593 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,185000,1032991360,19760,19760,19760,19760,4622
|
|
20230901,184900,1032991360,19760,19760,19760,19760,0
|
|
20230901,184800,1032991360,19760,19760,19760,19760,0
|
|
20230901,184700,1032991360,19760,19760,19760,19760,0
|
|
20230901,184600,1032991360,19760,19760,19760,19760,0
|
|
20230901,184500,1032991360,19760,19760,19760,19760,0
|
|
20230901,184400,1032991360,19760,19760,19760,19760,0
|
|
20230901,184300,1032991360,19760,19760,19760,19760,0
|
|
20230901,184200,1032991360,19760,19760,19760,19760,0
|
|
20230901,184100,1032991360,19760,19760,19760,19760,0
|
|
20230901,184000,1032991360,19760,19760,19760,19760,0
|
|
20230901,183900,1032991360,19760,19760,19760,19760,0
|
|
20230901,183800,1032991360,19760,19760,19760,19760,0
|
|
20230901,183700,1032991360,19760,19760,19760,19760,0
|
|
20230901,183600,1032991360,19760,19760,19760,19760,0
|
|
20230901,183500,1032991360,19760,19760,19760,19760,0
|
|
20230901,183400,1032991360,19760,19760,19760,19760,0
|
|
20230901,183300,1032991360,19760,19760,19760,19760,0
|
|
20230901,183200,1032991360,19760,19760,19760,19760,0
|
|
20230901,183100,1032991360,19760,19760,19760,19760,0
|
|
20230901,183000,1032991360,19760,19760,19760,19760,0
|
|
20230901,182900,1032991360,19760,19760,19760,19760,0
|
|
20230901,182800,1032991360,19760,19760,19760,19760,0
|
|
20230901,182700,1032991360,19760,19760,19760,19760,0
|
|
20230901,182600,1032991360,19760,19760,19760,19760,0
|
|
20230901,182500,1032991360,19760,19760,19760,19760,0
|
|
20230901,182400,1032991360,19760,19760,19760,19760,0
|
|
20230901,182300,1032991360,19760,19760,19760,19760,0
|
|
20230901,182200,1032991360,19760,19760,19760,19760,0
|
|
20230901,182100,1032991360,19760,19760,19760,19760,0
|
|
20230901,182000,1032991360,19760,19760,19760,19760,4622
|
|
20230901,181900,1032991360,19760,19760,19760,19760,0
|
|
20230901,181800,1032991360,19760,19760,19760,19760,0
|
|
20230901,181700,1032991360,19760,19760,19760,19760,0
|
|
20230901,181600,1032991360,19760,19760,19760,19760,0
|
|
20230901,181500,1032991360,19760,19760,19760,19760,0
|
|
20230901,181400,1032991360,19760,19760,19760,19760,0
|
|
20230901,181300,1032991360,19760,19760,19760,19760,0
|
|
20230901,181200,1032991360,19760,19760,19760,19760,0
|
|
20230901,181100,1032991360,19760,19760,19760,19760,0
|
|
20230901,181000,1032991360,19760,19760,19760,19760,0
|
|
20230901,180900,1032991360,19760,19760,19760,19760,0
|
|
20230901,180800,1032991360,19760,19760,19760,19760,0
|
|
20230901,180700,1032991360,19760,19760,19760,19760,0
|
|
20230901,180600,1032991360,19760,19760,19760,19760,0
|
|
20230901,180500,1032991360,19760,19760,19760,19760,0
|
|
20230901,180400,1032991360,19760,19760,19760,19760,0
|
|
20230901,180300,1032991360,19760,19760,19760,19760,0
|
|
20230901,180200,1032991360,19760,19760,19760,19760,0
|
|
20230901,180100,1032991360,19760,19760,19760,19760,0
|
|
20230901,180000,1032991360,19760,19760,19760,19760,0
|
|
20230901,175900,1032991360,19760,19760,19760,19760,0
|
|
20230901,175800,1032991360,19760,19760,19760,19760,0
|
|
20230901,175700,1032991360,19760,19760,19760,19760,0
|
|
20230901,175600,1032991360,19760,19760,19760,19760,0
|
|
20230901,175500,1032991360,19760,19760,19760,19760,0
|
|
20230901,175400,1032991360,19760,19760,19760,19760,0
|
|
20230901,175300,1032991360,19760,19760,19760,19760,0
|
|
20230901,175200,1032991360,19760,19760,19760,19760,0
|
|
20230901,175100,1032991360,19760,19760,19760,19760,0
|
|
20230901,175000,1032991360,19760,19760,19760,19760,4622
|
|
20230901,174900,1032991360,19760,19760,19760,19760,0
|
|
20230901,174800,1032991360,19760,19760,19760,19760,0
|
|
20230901,174700,1032991360,19760,19760,19760,19760,0
|
|
20230901,174600,1032991360,19760,19760,19760,19760,0
|
|
20230901,174500,1032991360,19760,19760,19760,19760,0
|
|
20230901,174400,1032991360,19760,19760,19760,19760,0
|
|
20230901,174300,1032991360,19760,19760,19760,19760,0
|
|
20230901,174200,1032991360,19760,19760,19760,19760,0
|
|
20230901,174100,1032991360,19760,19760,19760,19760,0
|
|
20230901,174000,1032991360,19760,19760,19760,19760,0
|
|
20230901,173900,1032991360,19760,19760,19760,19760,0
|
|
20230901,173800,1032991360,19760,19760,19760,19760,0
|
|
20230901,173700,1032991360,19760,19760,19760,19760,0
|
|
20230901,173600,1032991360,19760,19760,19760,19760,0
|
|
20230901,173500,1032991360,19760,19760,19760,19760,0
|
|
20230901,173400,1032991360,19760,19760,19760,19760,0
|
|
20230901,173300,1032991360,19760,19760,19760,19760,0
|
|
20230901,173200,1032991360,19760,19760,19760,19760,0
|
|
20230901,173100,1032991360,19760,19760,19760,19760,0
|
|
20230901,173000,1032991360,19760,19760,19760,19760,0
|
|
20230901,172900,1032991360,19760,19760,19760,19760,0
|
|
20230901,172800,1032991360,19760,19760,19760,19760,0
|
|
20230901,172700,1032991360,19760,19760,19760,19760,0
|
|
20230901,172600,1032991360,19760,19760,19760,19760,0
|
|
20230901,172500,1032991360,19760,19760,19760,19760,0
|
|
20230901,172400,1032991360,19760,19760,19760,19760,0
|
|
20230901,172300,1032991360,19760,19760,19760,19760,0
|
|
20230901,172200,1032991360,19760,19760,19760,19760,0
|
|
20230901,172100,1032991360,19760,19760,19760,19760,0
|
|
20230901,172000,1032991360,19760,19760,19760,19760,4622
|
|
20230901,171900,1032991360,19760,19760,19760,19760,0
|
|
20230901,171800,1032991360,19760,19760,19760,19760,0
|
|
20230901,171700,1032991360,19760,19760,19760,19760,0
|
|
20230901,171600,1032991360,19760,19760,19760,19760,0
|
|
20230901,171500,1032991360,19760,19760,19760,19760,0
|
|
20230901,171400,1032991360,19760,19760,19760,19760,0
|
|
20230901,171300,1032991360,19760,19760,19760,19760,0
|
|
20230901,171200,1032991360,19760,19760,19760,19760,0
|
|
20230901,171100,1032991360,19760,19760,19760,19760,0
|
|
20230901,171000,1032991360,19760,19760,19760,19760,0
|
|
20230901,170900,1032991360,19760,19760,19760,19760,0
|
|
20230901,170800,1032991360,19760,19760,19760,19760,0
|
|
20230901,170700,1032991360,19760,19760,19760,19760,0
|
|
20230901,170600,1032991360,19760,19760,19760,19760,0
|
|
20230901,170500,1032991360,19760,19760,19760,19760,0
|
|
20230901,170400,1032991360,19760,19760,19760,19760,0
|
|
20230901,170300,1032991360,19760,19760,19760,19760,0
|
|
20230901,170200,1032991360,19760,19760,19760,19760,0
|
|
20230901,170100,1032991360,19760,19760,19760,19760,0
|
|
20230901,170000,1032991360,19760,19760,19760,19760,0
|
|
20230901,165900,1032991360,19760,19760,19760,19760,0
|
|
20230901,165800,1032991360,19760,19760,19760,19760,0
|
|
20230901,165700,1032991360,19760,19760,19760,19760,0
|
|
20230901,165600,1032991360,19760,19760,19760,19760,0
|
|
20230901,165500,1032991360,19760,19760,19760,19760,0
|
|
20230901,165400,1032991360,19760,19760,19760,19760,0
|
|
20230901,165300,1032991360,19760,19760,19760,19760,0
|
|
20230901,165200,1032991360,19760,19760,19760,19760,0
|
|
20230901,165100,1032991360,19760,19760,19760,19760,0
|
|
20230901,165000,1032991360,19760,19760,19760,19760,4622
|
|
20230901,164900,1032991360,19760,19760,19760,19760,0
|
|
20230901,164800,1032991360,19760,19760,19760,19760,0
|
|
20230901,164700,1032991360,19760,19760,19760,19760,0
|
|
20230901,164600,1032991360,19760,19760,19760,19760,0
|
|
20230901,164500,1032991360,19760,19760,19760,19760,0
|
|
20230901,164400,1032991360,19760,19760,19760,19760,0
|
|
20230901,164300,1032991360,19760,19760,19760,19760,0
|
|
20230901,164200,1032991360,19760,19760,19760,19760,0
|
|
20230901,164100,1032991360,19760,19760,19760,19760,0
|
|
20230901,164000,1032991360,19760,19760,19760,19760,0
|
|
20230901,163900,1032991360,19760,19760,19760,19760,0
|
|
20230901,163800,1032991360,19760,19760,19760,19760,0
|
|
20230901,163700,1032991360,19760,19760,19760,19760,0
|
|
20230901,163600,1032991360,19760,19760,19760,19760,0
|
|
20230901,163500,1032991360,19760,19760,19760,19760,0
|
|
20230901,163400,1032991360,19760,19760,19760,19760,0
|
|
20230901,163300,1032991360,19760,19760,19760,19760,0
|
|
20230901,163200,1032991360,19760,19760,19760,19760,0
|
|
20230901,163100,1032991360,19760,19760,19760,19760,0
|
|
20230901,163000,1032991360,19760,19760,19760,19760,0
|
|
20230901,162900,1032991360,19760,19760,19760,19760,0
|
|
20230901,162800,1032991360,19760,19760,19760,19760,0
|
|
20230901,162700,1032991360,19760,19760,19760,19760,0
|
|
20230901,162600,1032991360,19760,19760,19760,19760,0
|
|
20230901,162500,1032991360,19760,19760,19760,19760,0
|
|
20230901,162400,1032991360,19760,19760,19760,19760,0
|
|
20230901,162300,1032991360,19760,19760,19760,19760,0
|
|
20230901,162200,1032991360,19760,19760,19760,19760,0
|
|
20230901,162100,1032991360,19760,19760,19760,19760,0
|
|
20230901,162000,1032991360,19760,19760,19760,19760,4622
|
|
20230901,161900,1032991360,19760,19760,19760,19760,0
|
|
20230901,161800,1032991360,19760,19760,19760,19760,0
|
|
20230901,161700,1032991360,19760,19760,19760,19760,0
|
|
20230901,161600,1032991360,19760,19760,19760,19760,0
|
|
20230901,161500,1032991360,19760,19760,19760,19760,0
|
|
20230901,161400,1032991360,19760,19760,19760,19760,0
|
|
20230901,161300,1032991360,19760,19760,19760,19760,0
|
|
20230901,161200,1032991360,19760,19760,19760,19760,0
|
|
20230901,161100,1032991360,19760,19760,19760,19760,0
|
|
20230901,161000,1032991360,19760,19760,19760,19760,0
|
|
20230901,160900,1032991360,19760,19760,19760,19760,0
|
|
20230901,160800,1032991360,19760,19760,19760,19760,0
|
|
20230901,160700,1032991360,19760,19760,19760,19760,0
|
|
20230901,160600,1032991360,19760,19760,19760,19760,0
|
|
20230901,160500,1032991360,19760,19760,19760,19760,0
|
|
20230901,160400,1032991360,19760,19760,19760,19760,0
|
|
20230901,160300,1032991360,19760,19760,19760,19760,0
|
|
20230901,160200,1032991360,19760,19760,19760,19760,0
|
|
20230901,160100,1032991360,19760,19760,19760,19760,0
|
|
20230901,160000,1032991360,19760,19760,19760,19760,0
|
|
20230901,155900,1032991360,19760,19760,19760,19760,0
|
|
20230901,155800,1032991360,19760,19760,19760,19760,0
|
|
20230901,155700,1032991360,19760,19760,19760,19760,0
|
|
20230901,155600,1032991360,19760,19760,19760,19760,0
|
|
20230901,155500,1032991360,19760,19760,19760,19760,0
|
|
20230901,155400,1032991360,19760,19760,19760,19760,0
|
|
20230901,155300,1032991360,19760,19760,19760,19760,0
|
|
20230901,155200,1032991360,19760,19760,19760,19760,0
|
|
20230901,155100,1032991360,19760,19760,19760,19760,0
|
|
20230901,155000,1032991360,19760,19760,19760,19760,4622
|
|
20230901,154900,1032991360,19760,19760,19760,19760,0
|
|
20230901,154800,1032991360,19760,19760,19760,19760,0
|
|
20230901,154700,1032991360,19760,19760,19760,19760,0
|
|
20230901,154600,1032991360,19760,19760,19760,19760,0
|
|
20230901,154500,1032991360,19760,19760,19760,19760,0
|
|
20230901,154400,1032991360,19760,19760,19760,19760,0
|
|
20230901,154300,1032991360,19760,19760,19760,19760,0
|
|
20230901,154200,1032991360,19760,19760,19760,19760,0
|
|
20230901,154100,1032991360,19760,19760,19760,19760,0
|
|
20230901,154000,1032991360,19760,19760,19760,19760,0
|
|
20230901,153900,1032991360,19760,19760,19760,19760,0
|
|
20230901,153800,1032991360,19760,19760,19760,19760,0
|
|
20230901,153700,1032991360,19760,19760,19760,19760,0
|
|
20230901,153600,1032991360,19760,19760,19760,19760,0
|
|
20230901,153500,1032991360,19760,19760,19760,19760,0
|
|
20230901,153400,1032991360,19760,19760,19760,19760,0
|
|
20230901,153300,1032991360,19760,19760,19760,19760,0
|
|
20230901,153200,1032991360,19760,19760,19760,19760,0
|
|
20230901,153100,1032991360,19760,19760,19760,19760,0
|
|
20230901,153000,1032991360,19760,19760,19760,19760,4622
|
|
20230901,152900,941660640,19770,19770,19770,19770,0
|
|
20230901,152800,941660640,19770,19770,19770,19770,0
|
|
20230901,152700,941660640,19770,19770,19770,19770,0
|
|
20230901,152600,941660640,19770,19770,19770,19770,0
|
|
20230901,152500,941660640,19770,19770,19770,19770,0
|
|
20230901,152400,941660640,19770,19770,19770,19770,0
|
|
20230901,152300,941660640,19770,19770,19770,19770,0
|
|
20230901,152200,941660640,19770,19770,19770,19770,0
|
|
20230901,152100,941660640,19770,19770,19770,19770,0
|
|
20230901,152000,941660640,19770,19770,19770,19770,0
|
|
20230901,151900,941660640,19770,19770,19770,19770,267
|
|
20230901,151800,936382050,19770,19790,19790,19770,1261
|
|
20230901,151700,911451660,19770,19780,19800,19770,134
|
|
20230901,151600,908800210,19780,19780,19800,19780,979
|
|
20230901,151500,889435530,19770,19780,19780,19770,38
|
|
20230901,151400,888683920,19780,19780,19780,19780,40
|
|
20230901,151300,887892720,19780,19790,19800,19770,431
|
|
20230901,151200,879367460,19790,19790,19810,19790,5
|
|
20230901,151100,879268470,19810,19810,19810,19800,5
|
|
20230901,151000,879169430,19770,19800,19800,19770,217
|
|
20230901,150900,874875490,19810,19780,19810,19770,114
|
|
20230901,150800,872621470,19770,19770,19770,19770,0
|
|
20230901,150700,872621470,19770,19820,19820,19770,4
|
|
20230901,150600,872542320,19810,19810,19810,19810,0
|
|
20230901,150500,872542320,19810,19810,19810,19810,350
|
|
20230901,150400,865608820,19770,19790,19790,19770,936
|
|
20230901,150300,847088290,19800,19800,19800,19800,5
|
|
20230901,150200,846989290,19820,19800,19820,19790,64
|
|
20230901,150100,845722690,19790,19800,19800,19790,124
|
|
20230901,150000,843268630,19790,19790,19820,19790,14
|
|
20230901,145900,842991270,19800,19790,19800,19790,129
|
|
20230901,145800,840438330,19790,19800,19800,19790,69
|
|
20230901,145700,839072720,19790,19790,19800,19790,201
|
|
20230901,145600,835094860,19800,19800,19800,19800,5
|
|
20230901,145500,834995860,19800,19820,19820,19800,848
|
|
20230901,145400,818205240,19800,19800,19800,19800,0
|
|
20230901,145300,818205240,19800,19800,19800,19800,3
|
|
20230901,145200,818145840,19800,19820,19820,19800,283
|
|
20230901,145100,812540050,19830,19830,19830,19830,1
|
|
20230901,145000,812520220,19840,19840,19840,19840,0
|
|
20230901,144900,812520220,19840,19840,19840,19840,2
|
|
20230901,144800,812480540,19810,19810,19810,19810,0
|
|
20230901,144700,812480540,19810,19810,19810,19810,0
|
|
20230901,144600,812480540,19810,19810,19810,19810,0
|
|
20230901,144500,812480540,19810,19840,19840,19810,2
|
|
20230901,144400,812440890,19850,19850,19850,19850,1
|
|
20230901,144300,812421040,19850,19850,19850,19850,1
|
|
20230901,144200,812401190,19810,19850,19850,19810,3
|
|
20230901,144100,812341680,19810,19810,19810,19810,1
|
|
20230901,144000,812321870,19810,19810,19810,19810,0
|
|
20230901,143900,812321870,19810,19810,19810,19810,0
|
|
20230901,143800,812321870,19810,19820,19830,19800,251
|
|
20230901,143700,807351270,19850,19850,19850,19850,1
|
|
20230901,143600,807331420,19850,19850,19850,19850,0
|
|
20230901,143500,807331420,19850,19810,19850,19800,31
|
|
20230901,143400,806717450,19850,19800,19850,19800,2
|
|
20230901,143300,806677800,19810,19830,19830,19810,93
|
|
20230901,143200,804835280,19830,19820,19830,19820,131
|
|
20230901,143100,802238850,19810,19820,19820,19810,74
|
|
20230901,143000,800772320,19820,19830,19850,19820,3
|
|
20230901,142900,800712820,19820,19820,19820,19820,0
|
|
20230901,142800,800712820,19820,19820,19820,19820,2
|
|
20230901,142700,800673180,19830,19810,19830,19810,28
|
|
20230901,142600,800118440,19810,19840,19950,19800,1004
|
|
20230901,142500,780175610,19810,19820,19820,19810,112
|
|
20230901,142400,777955890,19820,19820,19820,19820,9
|
|
20230901,142300,777777510,19820,19820,19820,19820,52
|
|
20230901,142200,776746870,19820,19820,19820,19810,8
|
|
20230901,142100,776588320,19810,19820,19820,19810,33
|
|
20230901,142000,775934570,19820,19820,19820,19820,1
|
|
20230901,141900,775914750,19800,19800,19800,19800,0
|
|
20230901,141800,775914750,19800,19800,19800,19800,0
|
|
20230901,141700,775914750,19800,19810,19810,19800,124
|
|
20230901,141600,773458540,19800,19810,19810,19800,6
|
|
20230901,141500,773339690,19800,19810,19810,19800,620
|
|
20230901,141400,761059520,19810,19810,19810,19810,0
|
|
20230901,141300,761059520,19810,19850,19850,19810,28
|
|
20230901,141200,760503760,19850,19850,19850,19810,3
|
|
20230901,141100,760444250,19800,19800,19800,19800,0
|
|
20230901,141000,760444250,19800,19800,19800,19800,0
|
|
20230901,140900,760444250,19800,19800,19800,19800,0
|
|
20230901,140800,760444250,19800,19850,19850,19800,137
|
|
20230901,140700,757730600,19800,19810,19810,19800,91
|
|
20230901,140600,755928780,19800,19830,19830,19800,501
|
|
20230901,140500,746003450,19820,19820,19820,19820,10
|
|
20230901,140400,745805250,19820,19840,19840,19820,19
|
|
20230901,140300,745428440,19850,19850,19850,19850,11
|
|
20230901,140200,745210090,19850,19850,19850,19850,10
|
|
20230901,140100,745011590,19860,19860,19860,19860,0
|
|
20230901,140000,745011590,19860,19860,19860,19860,0
|
|
20230901,135900,745011590,19860,19860,19860,19860,1
|
|
20230901,135800,744991730,19950,19870,19950,19870,50
|
|
20230901,135700,743996460,19860,19860,19860,19850,79
|
|
20230901,135600,742427530,19820,19820,19820,19820,1
|
|
20230901,135500,742407710,19860,19860,19860,19860,100
|
|
20230901,135400,740421710,19810,19820,19830,19810,613
|
|
20230901,135300,728277630,19830,19840,19860,19830,181
|
|
20230901,135200,724686290,19830,19840,19840,19830,2
|
|
20230901,135100,724646620,19860,19840,19860,19840,3
|
|
20230901,135000,724587080,19830,19840,19840,19830,14
|
|
20230901,134900,724309350,19830,19830,19830,19830,0
|
|
20230901,134800,724309350,19830,19830,19830,19830,0
|
|
20230901,134700,724309350,19830,19830,19830,19830,0
|
|
20230901,134600,724309350,19830,19840,19840,19830,23
|
|
20230901,134500,723853060,19860,19860,19860,19860,1
|
|
20230901,134400,723833200,19830,19830,19830,19830,0
|
|
20230901,134300,723833200,19830,19830,19830,19830,40
|
|
20230901,134200,723040000,19830,19830,19830,19830,0
|
|
20230901,134100,723040000,19830,19860,19860,19830,11
|
|
20230901,134000,722821810,19870,19870,19870,19870,3
|
|
20230901,133900,722762200,19870,19870,19870,19870,1
|
|
20230901,133800,722742330,19860,19860,19860,19860,85
|
|
20230901,133700,721054230,19860,19860,19860,19860,0
|
|
20230901,133600,721054230,19860,19840,19860,19820,8
|
|
20230901,133500,720895530,19820,19820,19820,19820,0
|
|
20230901,133400,720895530,19820,19820,19820,19820,0
|
|
20230901,133300,720895530,19820,19820,19820,19820,0
|
|
20230901,133200,720895530,19820,19820,19820,19820,30
|
|
20230901,133100,720300930,19820,19820,19950,19810,200
|
|
20230901,133000,716332820,19810,19810,19810,19810,0
|
|
20230901,132900,716332820,19810,19810,19810,19810,0
|
|
20230901,132800,716332820,19810,19810,19810,19810,0
|
|
20230901,132700,716332820,19810,19810,19810,19810,0
|
|
20230901,132600,716332820,19810,19830,19830,19810,516
|
|
20230901,132500,706105690,19820,19830,19830,19820,473
|
|
20230901,132400,696729450,19830,19840,19840,19830,269
|
|
20230901,132300,691392500,19850,19850,19850,19850,6
|
|
20230901,132200,691273400,19860,19860,19860,19860,1
|
|
20230901,132100,691253540,19850,19860,19860,19850,476
|
|
20230901,132000,681802050,19860,19860,19860,19860,0
|
|
20230901,131900,681802050,19860,19860,19860,19860,12
|
|
20230901,131800,681563730,19860,19860,19860,19860,0
|
|
20230901,131700,681563730,19860,19860,19860,19860,1
|
|
20230901,131600,681543870,19870,19870,19870,19870,6
|
|
20230901,131500,681424650,19870,19870,19870,19870,7
|
|
20230901,131400,681285560,19860,19860,19860,19860,0
|
|
20230901,131300,681285560,19860,19860,19870,19860,6
|
|
20230901,131200,681166390,19870,19890,19890,19870,2
|
|
20230901,131100,681126630,19860,19890,19890,19860,2
|
|
20230901,131000,681086880,19890,19900,19900,19890,3
|
|
20230901,130900,681027190,19860,19900,19900,19860,5
|
|
20230901,130800,680927760,19970,19870,19970,19860,65
|
|
20230901,130700,679636360,19860,19870,19870,19860,10
|
|
20230901,130600,679437680,19870,19870,19870,19860,3
|
|
20230901,130500,679378080,19860,19870,19870,19860,3
|
|
20230901,130400,679318490,19870,19870,19870,19860,13
|
|
20230901,130300,679060200,19870,19860,19870,19860,66
|
|
20230901,130200,677749370,19860,19860,19860,19840,208
|
|
20230901,130100,673621300,19850,19870,19870,19850,113
|
|
20230901,130000,671376250,19870,19870,19870,19870,1
|
|
20230901,125900,671356380,19870,19870,19870,19870,0
|
|
20230901,125800,671356380,19870,19870,19870,19870,0
|
|
20230901,125700,671356380,19870,19860,19870,19860,152
|
|
20230901,125600,668337650,19860,19860,19860,19840,8
|
|
20230901,125500,668178870,19850,19860,19860,19850,5
|
|
20230901,125400,668079610,19860,19860,19860,19860,0
|
|
20230901,125300,668079610,19860,19850,19860,19830,11
|
|
20230901,125200,667861390,19830,19830,19830,19830,23
|
|
20230901,125100,667405300,19840,19840,19840,19840,268
|
|
20230901,125000,662088180,19850,19850,19850,19850,8
|
|
20230901,124900,661929380,19850,19850,19850,19850,6
|
|
20230901,124800,661810280,19850,19860,19860,19850,90
|
|
20230901,124700,660022950,19870,19870,19870,19870,20
|
|
20230901,124600,659625550,19870,19860,19870,19860,11
|
|
20230901,124500,659406990,19870,19870,19870,19870,11
|
|
20230901,124400,659188420,19870,19890,19890,19870,105
|
|
20230901,124300,657100020,19900,19900,19900,19900,0
|
|
20230901,124200,657100020,19900,19900,19900,19900,1
|
|
20230901,124100,657080120,19890,19890,19890,19890,0
|
|
20230901,124000,657080120,19890,19890,19890,19890,0
|
|
20230901,123900,657080120,19890,19890,19890,19890,130
|
|
20230901,123800,654494420,19890,19890,19890,19890,153
|
|
20230901,123700,651451250,19980,19980,19980,19980,2
|
|
20230901,123600,651411290,19980,19980,19980,19980,0
|
|
20230901,123500,651411290,19980,19880,19990,19830,813
|
|
20230901,123400,635194690,19860,19890,19890,19860,16
|
|
20230901,123300,634876770,19890,19890,19890,19890,5
|
|
20230901,123200,634777320,19890,19890,19890,19890,0
|
|
20230901,123100,634777320,19890,19890,19890,19890,0
|
|
20230901,123000,634777320,19890,19890,19890,19890,0
|
|
20230901,122900,634777320,19890,19890,19890,19890,1
|
|
20230901,122800,634757430,19880,19880,19880,19880,1
|
|
20230901,122700,634737550,19870,19870,19870,19870,0
|
|
20230901,122600,634737550,19870,19870,19870,19870,5
|
|
20230901,122500,634638200,19870,19880,19920,19870,14
|
|
20230901,122400,634359510,19870,19870,19910,19870,10
|
|
20230901,122300,634160650,19850,19850,19850,19850,0
|
|
20230901,122200,634160650,19850,19860,19860,19850,36
|
|
20230901,122100,633446040,19870,19870,19870,19870,1
|
|
20230901,122000,633426170,19860,19870,19870,19860,5
|
|
20230901,121900,633326860,19870,19870,19870,19870,0
|
|
20230901,121800,633326860,19870,19870,19870,19870,5
|
|
20230901,121700,633227510,19870,19870,19870,19870,72
|
|
20230901,121600,631796870,19870,19870,19870,19870,0
|
|
20230901,121500,631796870,19870,19870,19870,19870,1
|
|
20230901,121400,631777000,19850,19870,19870,19830,6
|
|
20230901,121300,631657900,19820,19830,19830,19820,23
|
|
20230901,121200,631201850,19860,19860,19860,19860,2
|
|
20230901,121100,631162130,19820,19850,19850,19820,39
|
|
20230901,121000,630389030,19830,19820,19830,19820,4
|
|
20230901,120900,630309730,19830,19860,19910,19830,20
|
|
20230901,120800,629912880,19870,19870,19870,19870,1
|
|
20230901,120700,629893010,19810,19860,19860,19810,16
|
|
20230901,120600,629575380,19860,19860,19860,19860,4
|
|
20230901,120500,629495940,19810,19870,19870,19810,174
|
|
20230901,120400,626043110,19870,19870,19870,19870,19
|
|
20230901,120300,625665580,19880,19920,19920,19880,16
|
|
20230901,120200,625347310,19920,19920,19920,19920,0
|
|
20230901,120100,625347310,19920,19920,19930,19890,3603
|
|
20230901,120000,553617490,19920,19920,19920,19920,84
|
|
20230901,115900,551944210,19930,19930,19930,19930,0
|
|
20230901,115800,551944210,19930,19930,19930,19930,0
|
|
20230901,115700,551944210,19930,19930,19930,19930,0
|
|
20230901,115600,551944210,19930,19930,19930,19930,8
|
|
20230901,115500,551784770,19930,19920,19930,19920,8
|
|
20230901,115400,551625340,19920,19930,19930,19920,8
|
|
20230901,115300,551465910,19930,19930,19930,19930,135
|
|
20230901,115200,548775360,19930,19930,19930,19930,5
|
|
20230901,115100,548675710,19930,19930,19930,19930,0
|
|
20230901,115000,548675710,19930,19930,19930,19930,10
|
|
20230901,114900,548476410,19930,19930,19930,19930,35
|
|
20230901,114800,547778860,19940,19940,19940,19940,0
|
|
20230901,114700,547778860,19940,19940,19940,19940,5
|
|
20230901,114600,547679160,19920,19920,19920,19920,0
|
|
20230901,114500,547679160,19920,19920,19920,19920,0
|
|
20230901,114400,547679160,19920,19920,19920,19920,0
|
|
20230901,114300,547679160,19920,19920,19920,19920,450
|
|
20230901,114200,538715160,19920,19920,19920,19920,100
|
|
20230901,114100,536723160,19920,19920,19920,19920,100
|
|
20230901,114000,534731160,19920,19930,19930,19920,317
|
|
20230901,113900,528413720,19940,19940,19940,19940,0
|
|
20230901,113800,528413720,19940,19950,19950,19940,163
|
|
20230901,113700,525161930,19930,19930,19930,19930,0
|
|
20230901,113600,525161930,19930,19930,19930,19930,0
|
|
20230901,113500,525161930,19930,19930,19930,19930,2
|
|
20230901,113400,525122070,19930,19930,19930,19930,0
|
|
20230901,113300,525122070,19930,19930,19930,19930,0
|
|
20230901,113200,525122070,19930,19930,19930,19930,0
|
|
20230901,113100,525122070,19930,19930,19930,19930,12
|
|
20230901,113000,524882910,19920,19980,20050,19920,4383
|
|
20230901,112900,437149040,19970,19970,19970,19970,0
|
|
20230901,112800,437149040,19970,19970,19970,19970,0
|
|
20230901,112700,437149040,19970,19940,19970,19930,74
|
|
20230901,112600,435672670,19930,19950,19950,19930,105
|
|
20230901,112500,433578370,20000,20000,20000,20000,1
|
|
20230901,112400,433558370,19960,19950,19960,19950,366
|
|
20230901,112300,426254110,19930,19930,19930,19930,0
|
|
20230901,112200,426254110,19930,19930,19930,19930,1
|
|
20230901,112100,426234180,19950,19950,19950,19950,0
|
|
20230901,112000,426234180,19950,19950,19950,19950,1
|
|
20230901,111900,426214230,19930,19930,19930,19930,0
|
|
20230901,111800,426214230,19930,19930,19930,19930,63
|
|
20230901,111700,424958640,19930,19950,19950,19930,75
|
|
20230901,111600,423462710,19950,19950,19950,19950,3
|
|
20230901,111500,423402860,19950,19940,19950,19940,4
|
|
20230901,111400,423323080,19950,19950,19950,19950,50
|
|
20230901,111300,422325580,19950,19950,19950,19920,3
|
|
20230901,111200,422265760,19910,19920,19920,19910,612
|
|
20230901,111100,410075840,19910,19950,19950,19910,625
|
|
20230901,111000,397626690,19960,19950,19960,19910,643
|
|
20230901,110900,384816090,19960,19960,19960,19960,0
|
|
20230901,110800,384816090,19960,19960,19960,19960,0
|
|
20230901,110700,384816090,19960,19960,19960,19960,0
|
|
20230901,110600,384816090,19960,19960,19960,19960,0
|
|
20230901,110500,384816090,19960,19960,19960,19960,1
|
|
20230901,110400,384796130,19960,19960,19960,19960,1
|
|
20230901,110300,384776170,19960,19960,19960,19960,0
|
|
20230901,110200,384776170,19960,19960,19960,19960,0
|
|
20230901,110100,384776170,19960,19960,19960,19960,5
|
|
20230901,110000,384676370,19930,19960,19960,19930,10
|
|
20230901,105900,384476820,19960,19960,19960,19960,1
|
|
20230901,105800,384456860,19930,19990,19990,19930,1526
|
|
20230901,105700,354005030,20000,20000,20000,20000,0
|
|
20230901,105600,354005030,20000,20050,20050,20000,6
|
|
20230901,105500,353884980,20050,20050,20050,20050,0
|
|
20230901,105400,353884980,20050,20050,20050,20050,30
|
|
20230901,105300,353283480,20050,20050,20050,20050,0
|
|
20230901,105200,353283480,20050,20050,20050,20050,0
|
|
20230901,105100,353283480,20050,20050,20050,20050,1
|
|
20230901,105000,353263430,20000,20000,20000,20000,1
|
|
20230901,104900,353243430,20000,20000,20000,20000,6
|
|
20230901,104800,353123430,19990,19990,19990,19990,10
|
|
20230901,104700,352923530,20000,20000,20000,20000,198
|
|
20230901,104600,348963530,20050,20050,20050,20050,1
|
|
20230901,104500,348943480,20000,20000,20000,20000,0
|
|
20230901,104400,348943480,20000,20000,20000,20000,0
|
|
20230901,104300,348943480,20000,20000,20000,20000,0
|
|
20230901,104200,348943480,20000,20000,20000,20000,32
|
|
20230901,104100,348303480,20000,20000,20000,20000,10
|
|
20230901,104000,348103480,20000,20000,20000,20000,0
|
|
20230901,103900,348103480,20000,20000,20000,20000,12
|
|
20230901,103800,347863480,20000,20000,20000,20000,0
|
|
20230901,103700,347863480,20000,20000,20000,20000,7
|
|
20230901,103600,347723480,20050,20000,20100,20000,1523
|
|
20230901,103500,317250080,20000,20000,20000,20000,1044
|
|
20230901,103400,296370080,20000,20000,20000,20000,0
|
|
20230901,103300,296370080,20000,20000,20000,20000,10
|
|
20230901,103200,296170080,20000,20000,20000,20000,1
|
|
20230901,103100,296150080,19950,19950,19950,19950,0
|
|
20230901,103000,296150080,19950,19990,19990,19950,1172
|
|
20230901,102900,272742370,19980,19980,19980,19980,0
|
|
20230901,102800,272742370,19980,19980,19980,19980,0
|
|
20230901,102700,272742370,19980,19980,19980,19980,0
|
|
20230901,102600,272742370,19980,19980,19980,19980,0
|
|
20230901,102500,272742370,19980,19980,19980,19980,21
|
|
20230901,102400,272322790,19980,19980,19980,19980,0
|
|
20230901,102300,272322790,19980,19980,19980,19980,30
|
|
20230901,102200,271723390,19980,19980,19980,19980,15
|
|
20230901,102100,271423690,19980,19980,19980,19980,0
|
|
20230901,102000,271423690,19980,19980,19980,19980,20
|
|
20230901,101900,271024090,19990,19990,19990,19990,12
|
|
20230901,101800,270784210,20000,20000,20000,20000,0
|
|
20230901,101700,270784210,20000,19990,20000,19990,40
|
|
20230901,101600,269984600,19990,19990,19990,19990,2
|
|
20230901,101500,269944620,19990,19990,19990,19990,0
|
|
20230901,101400,269944620,19990,19990,19990,19990,21
|
|
20230901,101300,269524830,19990,19990,19990,19990,126
|
|
20230901,101200,267006090,20000,20000,20000,20000,46
|
|
20230901,101100,266086090,20000,20000,20000,20000,5
|
|
20230901,101000,265986090,20000,20000,20000,20000,0
|
|
20230901,100900,265986090,20000,20000,20000,20000,1
|
|
20230901,100800,265966090,20000,20000,20000,20000,5
|
|
20230901,100700,265866090,19990,19990,19990,19990,51
|
|
20230901,100600,264846600,20000,20000,20000,20000,0
|
|
20230901,100500,264846600,20000,20000,20000,20000,10
|
|
20230901,100400,264646600,20000,20000,20000,19990,323
|
|
20230901,100300,258188650,20000,20000,20000,20000,0
|
|
20230901,100200,258188650,20000,20000,20050,20000,200
|
|
20230901,100100,254188200,20050,20050,20050,20050,12
|
|
20230901,100000,253947600,20050,20050,20050,20000,166
|
|
20230901,095900,250626800,20050,20000,20050,20000,485
|
|
20230901,095800,240903050,20050,20050,20050,20050,0
|
|
20230901,095700,240903050,20050,20050,20050,20050,0
|
|
20230901,095600,240903050,20050,20050,20100,20050,202
|
|
20230901,095500,236851400,20100,20100,20100,20100,0
|
|
20230901,095400,236851400,20100,20100,20100,20100,360
|
|
20230901,095300,229615400,20100,20100,20100,20100,1
|
|
20230901,095200,229595300,20100,20100,20100,20100,0
|
|
20230901,095100,229595300,20100,20100,20100,20100,39
|
|
20230901,095000,228811400,20100,20100,20100,20100,0
|
|
20230901,094900,228811400,20100,20100,20100,20100,105
|
|
20230901,094800,226700900,20150,20100,20150,20100,8
|
|
20230901,094700,226539950,20100,20100,20100,20100,192
|
|
20230901,094600,222680750,20100,20100,20100,20100,1
|
|
20230901,094500,222660650,20100,20100,20100,20100,3
|
|
20230901,094400,222600350,20100,20100,20100,20100,1
|
|
20230901,094300,222580250,20200,20200,20200,20200,3
|
|
20230901,094200,222519650,20100,20150,20150,20100,43
|
|
20230901,094100,221653600,20150,20150,20150,20150,1
|
|
20230901,094000,221633450,20100,20100,20100,20100,20
|
|
20230901,093900,221231450,20100,20150,20150,20000,467
|
|
20230901,093800,211836900,20150,20150,20200,20150,995
|
|
20230901,093700,191745700,20150,20150,20150,20150,227
|
|
20230901,093600,187171650,20150,20100,20150,20100,458
|
|
20230901,093500,177963750,20050,20050,20050,20050,0
|
|
20230901,093400,177963750,20050,20050,20050,20050,11
|
|
20230901,093300,177743200,20000,20100,20100,20000,375
|
|
20230901,093200,170214100,20100,20100,20100,20000,1228
|
|
20230901,093100,145554000,20000,20100,20100,20000,7
|
|
20230901,093000,145413900,20000,20000,20000,20000,12
|
|
20230901,092900,145173900,20050,20000,20050,19990,245
|
|
20230901,092800,140266710,20000,20000,20000,20000,796
|
|
20230901,092700,124346710,19980,19980,19980,19980,0
|
|
20230901,092600,124346710,19980,19980,19980,19980,0
|
|
20230901,092500,124346710,19980,19980,19980,19980,1
|
|
20230901,092400,124326730,20000,19980,20000,19970,1016
|
|
20230901,092300,104037070,19990,20000,20000,19990,133
|
|
20230901,092200,101377860,20000,20000,20000,20000,2000
|
|
20230901,092100,61377860,20000,20050,20050,20000,128
|
|
20230901,092000,58816760,20000,20000,20050,20000,6
|
|
20230901,091900,58696710,20000,20000,20000,20000,1
|
|
20230901,091800,58676710,20000,20050,20050,20000,6
|
|
20230901,091700,58556460,20100,20100,20100,20050,143
|
|
20230901,091600,55682260,20050,20050,20050,20050,251
|
|
20230901,091500,50649710,20050,20000,20050,20000,109
|
|
20230901,091400,48467110,19990,19990,19990,19990,0
|
|
20230901,091300,48467110,19990,19990,19990,19990,3
|
|
20230901,091200,48407140,19990,20000,20000,19990,5
|
|
20230901,091100,48307180,20000,20000,20000,20000,0
|
|
20230901,091000,48307180,20000,20000,20000,20000,0
|
|
20230901,090900,48307180,20000,20050,20100,20000,374
|
|
20230901,090800,40808830,20000,19990,20000,19980,24
|
|
20230901,090700,40328950,19980,19970,19980,19970,2
|
|
20230901,090600,40289000,19920,19920,20050,19920,787
|
|
20230901,090500,24598700,19920,19920,19990,19920,166
|
|
20230901,090400,21291420,19910,19920,19920,19910,212
|
|
20230901,090300,17068400,19920,19970,19980,19920,81
|
|
20230901,090200,15450230,19910,19910,19910,19910,105
|
|
20230901,090100,13359680,19910,19910,19910,19910,1
|
|
20230901,090000,13339770,19910,19910,19980,19910,669
|