594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185100,1654138390,19610,19610,19610,19610,853
|
|
20230904,185000,1654138390,19610,19610,19610,19610,0
|
|
20230904,184900,1654138390,19610,19610,19610,19610,0
|
|
20230904,184800,1654138390,19610,19610,19610,19610,0
|
|
20230904,184700,1654138390,19610,19610,19610,19610,0
|
|
20230904,184600,1654138390,19610,19610,19610,19610,0
|
|
20230904,184500,1654138390,19610,19610,19610,19610,0
|
|
20230904,184400,1654138390,19610,19610,19610,19610,0
|
|
20230904,184300,1654138390,19610,19610,19610,19610,0
|
|
20230904,184200,1654138390,19610,19610,19610,19610,0
|
|
20230904,184100,1654138390,19610,19610,19610,19610,0
|
|
20230904,184000,1654138390,19610,19610,19610,19610,0
|
|
20230904,183900,1654138390,19610,19610,19610,19610,0
|
|
20230904,183800,1654138390,19610,19610,19610,19610,0
|
|
20230904,183700,1654138390,19610,19610,19610,19610,0
|
|
20230904,183600,1654138390,19610,19610,19610,19610,0
|
|
20230904,183500,1654138390,19610,19610,19610,19610,0
|
|
20230904,183400,1654138390,19610,19610,19610,19610,0
|
|
20230904,183300,1654138390,19610,19610,19610,19610,0
|
|
20230904,183200,1654138390,19610,19610,19610,19610,0
|
|
20230904,183100,1654138390,19610,19610,19610,19610,0
|
|
20230904,183000,1654138390,19610,19610,19610,19610,0
|
|
20230904,182900,1654138390,19610,19610,19610,19610,0
|
|
20230904,182800,1654138390,19610,19610,19610,19610,0
|
|
20230904,182700,1654138390,19610,19610,19610,19610,0
|
|
20230904,182600,1654138390,19610,19610,19610,19610,0
|
|
20230904,182500,1654138390,19610,19610,19610,19610,0
|
|
20230904,182400,1654138390,19610,19610,19610,19610,0
|
|
20230904,182300,1654138390,19610,19610,19610,19610,0
|
|
20230904,182200,1654138390,19610,19610,19610,19610,0
|
|
20230904,182100,1654138390,19610,19610,19610,19610,853
|
|
20230904,182000,1654138390,19610,19610,19610,19610,0
|
|
20230904,181900,1654138390,19610,19610,19610,19610,0
|
|
20230904,181800,1654138390,19610,19610,19610,19610,0
|
|
20230904,181700,1654138390,19610,19610,19610,19610,0
|
|
20230904,181600,1654138390,19610,19610,19610,19610,0
|
|
20230904,181500,1654138390,19610,19610,19610,19610,0
|
|
20230904,181400,1654138390,19610,19610,19610,19610,0
|
|
20230904,181300,1654138390,19610,19610,19610,19610,0
|
|
20230904,181200,1654138390,19610,19610,19610,19610,0
|
|
20230904,181100,1654138390,19610,19610,19610,19610,0
|
|
20230904,181000,1654138390,19610,19610,19610,19610,0
|
|
20230904,180900,1654138390,19610,19610,19610,19610,0
|
|
20230904,180800,1654138390,19610,19610,19610,19610,0
|
|
20230904,180700,1654138390,19610,19610,19610,19610,0
|
|
20230904,180600,1654138390,19610,19610,19610,19610,0
|
|
20230904,180500,1654138390,19610,19610,19610,19610,0
|
|
20230904,180400,1654138390,19610,19610,19610,19610,0
|
|
20230904,180300,1654138390,19610,19610,19610,19610,0
|
|
20230904,180200,1654138390,19610,19610,19610,19610,0
|
|
20230904,180100,1654138390,19610,19610,19610,19610,0
|
|
20230904,180000,1654138390,19610,19610,19610,19610,0
|
|
20230904,175900,1654138390,19610,19610,19610,19610,0
|
|
20230904,175800,1654138390,19610,19610,19610,19610,0
|
|
20230904,175700,1654138390,19610,19610,19610,19610,0
|
|
20230904,175600,1654138390,19610,19610,19610,19610,0
|
|
20230904,175500,1654138390,19610,19610,19610,19610,0
|
|
20230904,175400,1654138390,19610,19610,19610,19610,0
|
|
20230904,175300,1654138390,19610,19610,19610,19610,0
|
|
20230904,175200,1654138390,19610,19610,19610,19610,0
|
|
20230904,175100,1654138390,19610,19610,19610,19610,853
|
|
20230904,175000,1654138390,19610,19610,19610,19610,0
|
|
20230904,174900,1654138390,19610,19610,19610,19610,0
|
|
20230904,174800,1654138390,19610,19610,19610,19610,0
|
|
20230904,174700,1654138390,19610,19610,19610,19610,0
|
|
20230904,174600,1654138390,19610,19610,19610,19610,0
|
|
20230904,174500,1654138390,19610,19610,19610,19610,0
|
|
20230904,174400,1654138390,19610,19610,19610,19610,0
|
|
20230904,174300,1654138390,19610,19610,19610,19610,0
|
|
20230904,174200,1654138390,19610,19610,19610,19610,0
|
|
20230904,174100,1654138390,19610,19610,19610,19610,0
|
|
20230904,174000,1654138390,19610,19610,19610,19610,0
|
|
20230904,173900,1654138390,19610,19610,19610,19610,0
|
|
20230904,173800,1654138390,19610,19610,19610,19610,0
|
|
20230904,173700,1654138390,19610,19610,19610,19610,0
|
|
20230904,173600,1654138390,19610,19610,19610,19610,0
|
|
20230904,173500,1654138390,19610,19610,19610,19610,0
|
|
20230904,173400,1654138390,19610,19610,19610,19610,0
|
|
20230904,173300,1654138390,19610,19610,19610,19610,0
|
|
20230904,173200,1654138390,19610,19610,19610,19610,0
|
|
20230904,173100,1654138390,19610,19610,19610,19610,0
|
|
20230904,173000,1654138390,19610,19610,19610,19610,0
|
|
20230904,172900,1654138390,19610,19610,19610,19610,0
|
|
20230904,172800,1654138390,19610,19610,19610,19610,0
|
|
20230904,172700,1654138390,19610,19610,19610,19610,0
|
|
20230904,172600,1654138390,19610,19610,19610,19610,0
|
|
20230904,172500,1654138390,19610,19610,19610,19610,0
|
|
20230904,172400,1654138390,19610,19610,19610,19610,0
|
|
20230904,172300,1654138390,19610,19610,19610,19610,0
|
|
20230904,172200,1654138390,19610,19610,19610,19610,0
|
|
20230904,172100,1654138390,19610,19610,19610,19610,853
|
|
20230904,172000,1654138390,19610,19610,19610,19610,0
|
|
20230904,171900,1654138390,19610,19610,19610,19610,0
|
|
20230904,171800,1654138390,19610,19610,19610,19610,0
|
|
20230904,171700,1654138390,19610,19610,19610,19610,0
|
|
20230904,171600,1654138390,19610,19610,19610,19610,0
|
|
20230904,171500,1654138390,19610,19610,19610,19610,0
|
|
20230904,171400,1654138390,19610,19610,19610,19610,0
|
|
20230904,171300,1654138390,19610,19610,19610,19610,0
|
|
20230904,171200,1654138390,19610,19610,19610,19610,0
|
|
20230904,171100,1654138390,19610,19610,19610,19610,0
|
|
20230904,171000,1654138390,19610,19610,19610,19610,0
|
|
20230904,170900,1654138390,19610,19610,19610,19610,0
|
|
20230904,170800,1654138390,19610,19610,19610,19610,0
|
|
20230904,170700,1654138390,19610,19610,19610,19610,0
|
|
20230904,170600,1654138390,19610,19610,19610,19610,0
|
|
20230904,170500,1654138390,19610,19610,19610,19610,0
|
|
20230904,170400,1654138390,19610,19610,19610,19610,0
|
|
20230904,170300,1654138390,19610,19610,19610,19610,0
|
|
20230904,170200,1654138390,19610,19610,19610,19610,0
|
|
20230904,170100,1654138390,19610,19610,19610,19610,0
|
|
20230904,170000,1654138390,19610,19610,19610,19610,0
|
|
20230904,165900,1654138390,19610,19610,19610,19610,0
|
|
20230904,165800,1654138390,19610,19610,19610,19610,0
|
|
20230904,165700,1654138390,19610,19610,19610,19610,0
|
|
20230904,165600,1654138390,19610,19610,19610,19610,0
|
|
20230904,165500,1654138390,19610,19610,19610,19610,0
|
|
20230904,165400,1654138390,19610,19610,19610,19610,0
|
|
20230904,165300,1654138390,19610,19610,19610,19610,0
|
|
20230904,165200,1654138390,19610,19610,19610,19610,0
|
|
20230904,165100,1654138390,19610,19610,19610,19610,853
|
|
20230904,165000,1654138390,19610,19610,19610,19610,0
|
|
20230904,164900,1654138390,19610,19610,19610,19610,0
|
|
20230904,164800,1654138390,19610,19610,19610,19610,0
|
|
20230904,164700,1654138390,19610,19610,19610,19610,0
|
|
20230904,164600,1654138390,19610,19610,19610,19610,0
|
|
20230904,164500,1654138390,19610,19610,19610,19610,0
|
|
20230904,164400,1654138390,19610,19610,19610,19610,0
|
|
20230904,164300,1654138390,19610,19610,19610,19610,0
|
|
20230904,164200,1654138390,19610,19610,19610,19610,0
|
|
20230904,164100,1654138390,19610,19610,19610,19610,0
|
|
20230904,164000,1654138390,19610,19610,19610,19610,0
|
|
20230904,163900,1654138390,19610,19610,19610,19610,0
|
|
20230904,163800,1654138390,19610,19610,19610,19610,0
|
|
20230904,163700,1654138390,19610,19610,19610,19610,0
|
|
20230904,163600,1654138390,19610,19610,19610,19610,0
|
|
20230904,163500,1654138390,19610,19610,19610,19610,0
|
|
20230904,163400,1654138390,19610,19610,19610,19610,0
|
|
20230904,163300,1654138390,19610,19610,19610,19610,0
|
|
20230904,163200,1654138390,19610,19610,19610,19610,0
|
|
20230904,163100,1654138390,19610,19610,19610,19610,0
|
|
20230904,163000,1654138390,19610,19610,19610,19610,0
|
|
20230904,162900,1654138390,19610,19610,19610,19610,0
|
|
20230904,162800,1654138390,19610,19610,19610,19610,0
|
|
20230904,162700,1654138390,19610,19610,19610,19610,0
|
|
20230904,162600,1654138390,19610,19610,19610,19610,0
|
|
20230904,162500,1654138390,19610,19610,19610,19610,0
|
|
20230904,162400,1654138390,19610,19610,19610,19610,0
|
|
20230904,162300,1654138390,19610,19610,19610,19610,0
|
|
20230904,162200,1654138390,19610,19610,19610,19610,0
|
|
20230904,162100,1654138390,19610,19610,19610,19610,853
|
|
20230904,162000,1654138390,19610,19610,19610,19610,0
|
|
20230904,161900,1654138390,19610,19610,19610,19610,0
|
|
20230904,161800,1654138390,19610,19610,19610,19610,0
|
|
20230904,161700,1654138390,19610,19610,19610,19610,0
|
|
20230904,161600,1654138390,19610,19610,19610,19610,0
|
|
20230904,161500,1654138390,19610,19610,19610,19610,0
|
|
20230904,161400,1654138390,19610,19610,19610,19610,0
|
|
20230904,161300,1654138390,19610,19610,19610,19610,0
|
|
20230904,161200,1654138390,19610,19610,19610,19610,0
|
|
20230904,161100,1654138390,19610,19610,19610,19610,0
|
|
20230904,161000,1654138390,19610,19610,19610,19610,0
|
|
20230904,160900,1654138390,19610,19610,19610,19610,0
|
|
20230904,160800,1654138390,19610,19610,19610,19610,0
|
|
20230904,160700,1654138390,19610,19610,19610,19610,0
|
|
20230904,160600,1654138390,19610,19610,19610,19610,0
|
|
20230904,160500,1654138390,19610,19610,19610,19610,0
|
|
20230904,160400,1654138390,19610,19610,19610,19610,0
|
|
20230904,160300,1654138390,19610,19610,19610,19610,0
|
|
20230904,160200,1654138390,19610,19610,19610,19610,0
|
|
20230904,160100,1654138390,19610,19610,19610,19610,0
|
|
20230904,160000,1654138390,19610,19610,19610,19610,0
|
|
20230904,155900,1654138390,19610,19610,19610,19610,0
|
|
20230904,155800,1654138390,19610,19610,19610,19610,0
|
|
20230904,155700,1654138390,19610,19610,19610,19610,0
|
|
20230904,155600,1654138390,19610,19610,19610,19610,0
|
|
20230904,155500,1654138390,19610,19610,19610,19610,0
|
|
20230904,155400,1654138390,19610,19610,19610,19610,0
|
|
20230904,155300,1654138390,19610,19610,19610,19610,0
|
|
20230904,155200,1654138390,19610,19610,19610,19610,0
|
|
20230904,155100,1654138390,19610,19610,19610,19610,853
|
|
20230904,155000,1654138390,19610,19610,19610,19610,0
|
|
20230904,154900,1654138390,19610,19610,19610,19610,0
|
|
20230904,154800,1654138390,19610,19610,19610,19610,0
|
|
20230904,154700,1654138390,19610,19610,19610,19610,0
|
|
20230904,154600,1654138390,19610,19610,19610,19610,0
|
|
20230904,154500,1654138390,19610,19610,19610,19610,0
|
|
20230904,154400,1654138390,19610,19610,19610,19610,0
|
|
20230904,154300,1654138390,19610,19610,19610,19610,0
|
|
20230904,154200,1654138390,19610,19610,19610,19610,0
|
|
20230904,154100,1654138390,19610,19610,19610,19610,0
|
|
20230904,154000,1654138390,19610,19610,19610,19610,0
|
|
20230904,153900,1654138390,19610,19610,19610,19610,0
|
|
20230904,153800,1654138390,19610,19610,19610,19610,0
|
|
20230904,153700,1654138390,19610,19610,19610,19610,0
|
|
20230904,153600,1654138390,19610,19610,19610,19610,0
|
|
20230904,153500,1654138390,19610,19610,19610,19610,0
|
|
20230904,153400,1654138390,19610,19610,19610,19610,0
|
|
20230904,153300,1654138390,19610,19610,19610,19610,0
|
|
20230904,153200,1654138390,19610,19610,19610,19610,0
|
|
20230904,153100,1654138390,19610,19610,19610,19610,0
|
|
20230904,153000,1654138390,19610,19610,19610,19610,853
|
|
20230904,152900,1637411060,19610,19610,19610,19610,0
|
|
20230904,152800,1637411060,19610,19610,19610,19610,0
|
|
20230904,152700,1637411060,19610,19610,19610,19610,0
|
|
20230904,152600,1637411060,19610,19610,19610,19610,0
|
|
20230904,152500,1637411060,19610,19610,19610,19610,0
|
|
20230904,152400,1637411060,19610,19610,19610,19610,0
|
|
20230904,152300,1637411060,19610,19610,19610,19610,0
|
|
20230904,152200,1637411060,19610,19610,19610,19610,0
|
|
20230904,152100,1637411060,19610,19610,19610,19610,0
|
|
20230904,152000,1637411060,19610,19610,19610,19610,0
|
|
20230904,151900,1637411060,19610,19630,19630,19610,60
|
|
20230904,151800,1636234410,19640,19640,19640,19630,10
|
|
20230904,151700,1636038020,19640,19640,19640,19610,26
|
|
20230904,151600,1635527460,19600,19610,19640,19600,325
|
|
20230904,151500,1629149300,19600,19690,19690,19600,805
|
|
20230904,151400,1613343100,19700,19720,19720,19700,16
|
|
20230904,151300,1613027660,19680,19740,19740,19680,6
|
|
20230904,151200,1612909280,19740,19680,19740,19680,20
|
|
20230904,151100,1612514540,19740,19740,19740,19740,44
|
|
20230904,151000,1611645980,19720,19700,19720,19690,21
|
|
20230904,150900,1611232130,19710,19660,19720,19660,24
|
|
20230904,150800,1610759470,19660,19630,19660,19630,364
|
|
20230904,150700,1603603320,19600,19600,19600,19600,0
|
|
20230904,150600,1603603320,19600,19550,19600,19550,141
|
|
20230904,150500,1600846120,19550,19680,19680,19540,462
|
|
20230904,150400,1591775160,19680,19680,19740,19660,120
|
|
20230904,150300,1589413780,19680,19710,19710,19680,33
|
|
20230904,150200,1588763650,19700,19700,19740,19700,49
|
|
20230904,150100,1587798090,19750,19740,19750,19700,576
|
|
20230904,150000,1576441340,19740,19760,19760,19730,335
|
|
20230904,145900,1569830300,19740,19750,19750,19740,25
|
|
20230904,145800,1569336680,19760,19760,19760,19760,20
|
|
20230904,145700,1568941480,19750,19760,19760,19750,331
|
|
20230904,145600,1562401230,19760,19760,19760,19750,11
|
|
20230904,145500,1562183880,19760,19740,19760,19740,5
|
|
20230904,145400,1562085100,19740,19760,19760,19740,25
|
|
20230904,145300,1561591320,19750,19750,19750,19750,10
|
|
20230904,145200,1561393820,19760,19760,19760,19760,6
|
|
20230904,145100,1561275260,19760,19760,19760,19760,7
|
|
20230904,145000,1561136940,19760,19750,19760,19730,34
|
|
20230904,144900,1560465770,19750,19760,19760,19740,62
|
|
20230904,144800,1559241300,19750,19760,19760,19750,28
|
|
20230904,144700,1558688040,19760,19760,19760,19760,12
|
|
20230904,144600,1558450920,19760,19760,19760,19760,0
|
|
20230904,144500,1558450920,19760,19730,19760,19730,12
|
|
20230904,144400,1558213830,19730,19730,19730,19730,12
|
|
20230904,144300,1557977070,19760,19730,19760,19730,19
|
|
20230904,144200,1557601990,19750,19760,19760,19750,289
|
|
20230904,144100,1551891630,19750,19730,19750,19730,32
|
|
20230904,144000,1551259810,19730,19760,19760,19730,21
|
|
20230904,143900,1550845420,19730,19770,19770,19730,51
|
|
20230904,143800,1549838080,19760,19770,19770,19760,70
|
|
20230904,143700,1548454520,19770,19770,19770,19770,6
|
|
20230904,143600,1548335900,19760,19730,19760,19730,82
|
|
20230904,143500,1546716310,19730,19750,19750,19730,17
|
|
20230904,143400,1546380720,19730,19750,19750,19730,32
|
|
20230904,143300,1545749020,19750,19750,19750,19730,428
|
|
20230904,143200,1537297600,19750,19740,19750,19730,34
|
|
20230904,143100,1536626540,19740,19750,19750,19740,25
|
|
20230904,143000,1536132820,19750,19750,19760,19750,3
|
|
20230904,142900,1536073560,19760,19760,19760,19730,47
|
|
20230904,142800,1535144910,19770,19760,19770,19760,10
|
|
20230904,142700,1534947260,19770,19770,19770,19770,0
|
|
20230904,142600,1534947260,19770,19770,19770,19770,4
|
|
20230904,142500,1534868180,19760,19750,19760,19750,82
|
|
20230904,142400,1533248640,19720,19730,19760,19720,24
|
|
20230904,142300,1532774780,19730,19760,19760,19730,5
|
|
20230904,142200,1532676100,19730,19720,19730,19720,94
|
|
20230904,142100,1530821520,19730,19740,19740,19730,24
|
|
20230904,142000,1530347850,19740,19760,19760,19740,21
|
|
20230904,141900,1529933030,19720,19730,19730,19720,15
|
|
20230904,141800,1529637110,19740,19760,19760,19740,23
|
|
20230904,141700,1529182850,19750,19750,19750,19750,0
|
|
20230904,141600,1529182850,19750,19760,19760,19750,15
|
|
20230904,141500,1528886550,19760,19730,19760,19730,22
|
|
20230904,141400,1528452400,19730,19730,19730,19710,564
|
|
20230904,141300,1517328080,19730,19730,19730,19730,8
|
|
20230904,141200,1517170240,19720,19750,19760,19720,56
|
|
20230904,141100,1516065060,19750,19750,19770,19740,166
|
|
20230904,141000,1512787470,19750,19770,19770,19750,133
|
|
20230904,140900,1510159330,19770,19810,19810,19760,914
|
|
20230904,140800,1492077830,19820,19830,19830,19820,13
|
|
20230904,140700,1491820160,19830,19800,19830,19800,16
|
|
20230904,140600,1491503060,19800,19800,19800,19800,4
|
|
20230904,140500,1491423860,19830,19810,19830,19810,123
|
|
20230904,140400,1488987130,19810,19810,19810,19810,1
|
|
20230904,140300,1488967320,19830,19830,19830,19800,26
|
|
20230904,140200,1488452070,19810,19800,19810,19800,23
|
|
20230904,140100,1487996580,19810,19830,19830,19800,465
|
|
20230904,140000,1478781830,19850,19820,19850,19820,20
|
|
20230904,135900,1478385130,19840,19850,19850,19840,268
|
|
20230904,135800,1473065660,19840,19850,19850,19840,16
|
|
20230904,135700,1472748070,19840,19850,19850,19840,8
|
|
20230904,135600,1472589310,19850,19850,19850,19850,5
|
|
20230904,135500,1472490060,19850,19820,19850,19810,19
|
|
20230904,135400,1472113190,19820,19820,19850,19820,149
|
|
20230904,135300,1469157640,19820,19830,19830,19820,7
|
|
20230904,135200,1469018840,19830,19840,19840,19830,42
|
|
20230904,135100,1468185960,19840,19840,19840,19840,5
|
|
20230904,135000,1468086760,19840,19840,19840,19830,22
|
|
20230904,134900,1467650320,19840,19820,19840,19810,121
|
|
20230904,134800,1465252060,19820,19820,19820,19820,2
|
|
20230904,134700,1465212420,19830,19830,19830,19830,50
|
|
20230904,134600,1464220920,19840,19840,19840,19840,6
|
|
20230904,134500,1464101880,19840,19840,19840,19840,9
|
|
20230904,134400,1463923320,19840,19840,19840,19840,5
|
|
20230904,134300,1463824120,19820,19830,19830,19820,123
|
|
20230904,134200,1461385060,19830,19830,19830,19830,7
|
|
20230904,134100,1461246250,19820,19830,19830,19820,36
|
|
20230904,134000,1460532640,19830,19830,19830,19830,317
|
|
20230904,133900,1454246530,19830,19830,19830,19830,5
|
|
20230904,133800,1454147380,19830,19830,19830,19820,42
|
|
20230904,133700,1453314880,19830,19830,19830,19830,0
|
|
20230904,133600,1453314880,19830,19840,19840,19830,17
|
|
20230904,133500,1452977730,19820,19820,19820,19820,38
|
|
20230904,133400,1452224570,19820,19790,19820,19790,17
|
|
20230904,133300,1451887810,19790,19790,19790,19790,62
|
|
20230904,133200,1450660830,19790,19790,19790,19780,107
|
|
20230904,133100,1448543490,19770,19770,19790,19770,338
|
|
20230904,133000,1441857190,19770,19790,19790,19770,37
|
|
20230904,132900,1441125020,19790,19790,19790,19790,9
|
|
20230904,132800,1440946910,19790,19800,19860,19790,57
|
|
20230904,132700,1439816240,19800,19800,19800,19800,6
|
|
20230904,132600,1439697440,19780,19820,19820,19780,52
|
|
20230904,132500,1438668520,19790,19790,19790,19790,113
|
|
20230904,132400,1436432250,19800,19800,19800,19800,41
|
|
20230904,132300,1435620450,19840,19840,19840,19840,1
|
|
20230904,132200,1435600610,19830,19830,19830,19830,0
|
|
20230904,132100,1435600610,19830,19830,19830,19830,39
|
|
20230904,132000,1434827240,19830,19830,19830,19830,1
|
|
20230904,131900,1434807410,19840,19840,19840,19840,0
|
|
20230904,131800,1434807410,19840,19820,19840,19820,7
|
|
20230904,131700,1434668630,19820,19820,19820,19820,0
|
|
20230904,131600,1434668630,19820,19820,19820,19820,6
|
|
20230904,131500,1434549710,19820,19810,19820,19810,17
|
|
20230904,131400,1434212900,19810,19810,19810,19810,0
|
|
20230904,131300,1434212900,19810,19780,19810,19780,6
|
|
20230904,131200,1434094070,19780,19820,19830,19780,22
|
|
20230904,131100,1433658160,19820,19820,19820,19820,20
|
|
20230904,131000,1433261760,19820,19820,19850,19820,467
|
|
20230904,130900,1423993340,19810,19810,19810,19810,56
|
|
20230904,130800,1422883980,19780,19780,19780,19780,1
|
|
20230904,130700,1422864200,19810,19780,19810,19780,4
|
|
20230904,130600,1422784990,19810,19810,19820,19810,32
|
|
20230904,130500,1422151020,19790,19790,19790,19790,0
|
|
20230904,130400,1422151020,19790,19780,19790,19780,8
|
|
20230904,130300,1421992760,19850,19850,19850,19850,10
|
|
20230904,130200,1421794260,19860,19860,19860,19810,19
|
|
20230904,130100,1421417170,19870,19800,19870,19800,838
|
|
20230904,130000,1404809630,19780,19780,19780,19780,9
|
|
20230904,125900,1404631610,19760,19790,19800,19760,353
|
|
20230904,125800,1397642600,19800,19800,19800,19800,0
|
|
20230904,125700,1397642600,19800,19800,19800,19800,1
|
|
20230904,125600,1397622800,19750,19850,19880,19750,1337
|
|
20230904,125500,1371109790,19840,19800,19840,19800,173
|
|
20230904,125400,1367678850,19800,19780,19810,19750,1766
|
|
20230904,125300,1332719860,19770,19770,19770,19770,34
|
|
20230904,125200,1332047680,19770,19770,19780,19720,339
|
|
20230904,125100,1325354960,19770,19770,19770,19770,7
|
|
20230904,125000,1325216570,19740,19760,19760,19740,326
|
|
20230904,124900,1318779660,19800,19770,19810,19740,660
|
|
20230904,124800,1305722780,19740,19740,19740,19740,1
|
|
20230904,124700,1305703040,19750,19830,19830,19750,1199
|
|
20230904,124600,1282017860,19810,19720,19850,19720,1275
|
|
20230904,124500,1256837490,19820,19780,19820,19680,1423
|
|
20230904,124400,1228740050,19780,19680,19780,19670,866
|
|
20230904,124300,1211621610,19670,19650,19710,19630,289
|
|
20230904,124200,1205930680,19630,19680,19700,19630,415
|
|
20230904,124100,1197769750,19670,19660,19670,19660,28
|
|
20230904,124000,1197219000,19630,19680,19680,19630,101
|
|
20230904,123900,1195233340,19660,19700,19750,19660,669
|
|
20230904,123800,1182030890,19710,19780,19810,19710,253
|
|
20230904,123700,1177024710,19780,19700,19780,19700,229
|
|
20230904,123600,1172511540,19670,19650,19690,19650,721
|
|
20230904,123500,1158331630,19620,19620,19640,19600,632
|
|
20230904,123400,1145930460,19600,19570,19600,19570,1439
|
|
20230904,123300,1117751620,19570,19570,19570,19570,27
|
|
20230904,123200,1117223230,19570,19550,19570,19550,603
|
|
20230904,123100,1105432500,19550,19540,19550,19540,435
|
|
20230904,123000,1096930050,19520,19490,19530,19490,1358
|
|
20230904,122900,1070441000,19480,19470,19480,19450,426
|
|
20230904,122800,1062145750,19450,19440,19450,19390,41
|
|
20230904,122700,1061349940,19440,19460,19460,19390,7173
|
|
20230904,122600,922225060,19420,19450,19450,19410,275
|
|
20230904,122500,916880840,19450,19430,19450,19410,1260
|
|
20230904,122400,892386150,19430,19430,19430,19430,1
|
|
20230904,122300,892366720,19400,19430,19430,19400,46
|
|
20230904,122200,891473380,19430,19440,19440,19430,205
|
|
20230904,122100,887488290,19430,19440,19440,19430,161
|
|
20230904,122000,884360050,19440,19430,19440,19430,210
|
|
20230904,121900,880279490,19430,19430,19430,19430,0
|
|
20230904,121800,880279490,19430,19430,19430,19430,0
|
|
20230904,121700,880279490,19430,19430,19430,19430,826
|
|
20230904,121600,864230310,19440,19410,19440,19390,4098
|
|
20230904,121500,784766620,19410,19410,19410,19410,1
|
|
20230904,121400,784747210,19400,19420,19420,19400,111
|
|
20230904,121300,782592810,19420,19420,19420,19420,0
|
|
20230904,121200,782592810,19420,19420,19420,19420,0
|
|
20230904,121100,782592810,19420,19420,19420,19420,0
|
|
20230904,121000,782592810,19420,19420,19420,19420,135
|
|
20230904,120900,779971110,19430,19430,19430,19430,1
|
|
20230904,120800,779951680,19420,19420,19420,19420,0
|
|
20230904,120700,779951680,19420,19420,19420,19420,70
|
|
20230904,120600,778592280,19420,19420,19420,19420,0
|
|
20230904,120500,778592280,19420,19420,19420,19420,0
|
|
20230904,120400,778592280,19420,19420,19420,19420,9
|
|
20230904,120300,778417500,19420,19420,19420,19420,51
|
|
20230904,120200,777427080,19440,19440,19440,19440,1
|
|
20230904,120100,777407640,19420,19420,19420,19420,43
|
|
20230904,120000,776572580,19420,19420,19420,19420,1
|
|
20230904,115900,776553160,19370,19370,19370,19370,0
|
|
20230904,115800,776553160,19370,19370,19370,19370,0
|
|
20230904,115700,776553160,19370,19390,19390,19370,99
|
|
20230904,115600,774634190,19420,19420,19420,19420,0
|
|
20230904,115500,774634190,19420,19390,19420,19390,2
|
|
20230904,115400,774595380,19390,19390,19390,19390,103
|
|
20230904,115300,772598210,19420,19440,19440,19420,254
|
|
20230904,115200,767660830,19390,19390,19390,19390,1
|
|
20230904,115100,767641440,19440,19440,19440,19430,89
|
|
20230904,115000,765911660,19430,19400,19430,19400,360
|
|
20230904,114900,758925610,19390,19390,19390,19390,164
|
|
20230904,114800,755745650,19380,19380,19380,19380,128
|
|
20230904,114700,753265010,19380,19380,19380,19380,1
|
|
20230904,114600,753245630,19370,19370,19370,19370,10
|
|
20230904,114500,753051930,19370,19370,19370,19370,11
|
|
20230904,114400,752838860,19370,19380,19380,19370,167
|
|
20230904,114300,749603670,19360,19360,19360,19360,0
|
|
20230904,114200,749603670,19360,19360,19360,19360,0
|
|
20230904,114100,749603670,19360,19370,19370,19360,219
|
|
20230904,114000,745363490,19380,19380,19380,19380,1
|
|
20230904,113900,745344110,19370,19370,19370,19370,0
|
|
20230904,113800,745344110,19370,19370,19370,19370,0
|
|
20230904,113700,745344110,19370,19370,19370,19370,31
|
|
20230904,113600,744743640,19370,19370,19370,19370,0
|
|
20230904,113500,744743640,19370,19370,19370,19370,2
|
|
20230904,113400,744704900,19370,19370,19370,19370,31
|
|
20230904,113300,744104430,19390,19390,19390,19390,0
|
|
20230904,113200,744104430,19390,19390,19390,19390,119
|
|
20230904,113100,741797020,19390,19390,19390,19390,0
|
|
20230904,113000,741797020,19390,19390,19390,19390,33
|
|
20230904,112900,741157150,19400,19400,19400,19400,8
|
|
20230904,112800,741001950,19390,19400,19400,19390,3
|
|
20230904,112700,740943770,19390,19390,19390,19390,0
|
|
20230904,112600,740943770,19390,19360,19390,19360,5
|
|
20230904,112500,740846940,19360,19380,19380,19360,396
|
|
20230904,112400,733179800,19370,19370,19370,19370,300
|
|
20230904,112300,727368800,19370,19370,19370,19370,100
|
|
20230904,112200,725431800,19400,19400,19400,19400,21
|
|
20230904,112100,725024400,19370,19370,19370,19370,32
|
|
20230904,112000,724404560,19400,19400,19400,19400,0
|
|
20230904,111900,724404560,19400,19400,19400,19360,111
|
|
20230904,111800,722255300,19380,19400,19400,19380,36
|
|
20230904,111700,721557500,19380,19380,19380,19380,1
|
|
20230904,111600,721538120,19400,19390,19400,19390,11
|
|
20230904,111500,721324820,19400,19400,19400,19400,0
|
|
20230904,111400,721324820,19400,19400,19400,19400,0
|
|
20230904,111300,721324820,19400,19430,19430,19400,547
|
|
20230904,111200,710711520,19440,19440,19440,19440,1
|
|
20230904,111100,710692080,19400,19400,19400,19400,5
|
|
20230904,111000,710595080,19440,19440,19440,19440,1
|
|
20230904,110900,710575640,19400,19400,19400,19400,0
|
|
20230904,110800,710575640,19400,19400,19400,19400,0
|
|
20230904,110700,710575640,19400,19400,19400,19400,0
|
|
20230904,110600,710575640,19400,19400,19400,19400,47
|
|
20230904,110500,709663840,19400,19400,19400,19400,100
|
|
20230904,110400,707723840,19400,19400,19400,19400,0
|
|
20230904,110300,707723840,19400,19400,19400,19400,84
|
|
20230904,110200,706094240,19370,19370,19370,19370,0
|
|
20230904,110100,706094240,19370,19370,19370,19370,555
|
|
20230904,110000,695343890,19370,19410,19410,19370,636
|
|
20230904,105900,683009680,19410,19410,19410,19410,0
|
|
20230904,105800,683009680,19410,19410,19410,19410,0
|
|
20230904,105700,683009680,19410,19410,19410,19410,18
|
|
20230904,105600,682660300,19440,19440,19440,19440,1
|
|
20230904,105500,682640860,19440,19440,19440,19440,2
|
|
20230904,105400,682601980,19400,19400,19400,19400,430
|
|
20230904,105300,674259980,19380,19380,19390,19380,864
|
|
20230904,105200,657507050,19390,19400,19400,19390,581
|
|
20230904,105100,646240200,19400,19400,19400,19400,0
|
|
20230904,105000,646240200,19400,19400,19400,19400,14
|
|
20230904,104900,645968600,19390,19420,19420,19390,10
|
|
20230904,104800,645774430,19440,19440,19440,19440,10
|
|
20230904,104700,645580030,19390,19440,19440,19390,362
|
|
20230904,104600,638554210,19450,19450,19450,19450,5
|
|
20230904,104500,638456960,19450,19450,19450,19450,3
|
|
20230904,104400,638398610,19450,19450,19450,19450,10
|
|
20230904,104300,638204110,19450,19450,19450,19450,0
|
|
20230904,104200,638204110,19450,19450,19450,19450,0
|
|
20230904,104100,638204110,19450,19460,19460,19450,223
|
|
20230904,104000,633865150,19450,19450,19450,19450,0
|
|
20230904,103900,633865150,19450,19460,19460,19450,75
|
|
20230904,103800,632406120,19460,19460,19470,19460,104
|
|
20230904,103700,630382270,19460,19460,19460,19460,97
|
|
20230904,103600,628494650,19450,19450,19450,19450,0
|
|
20230904,103500,628494650,19450,19450,19450,19450,25
|
|
20230904,103400,628008400,19440,19450,19450,19440,114
|
|
20230904,103300,625792130,19450,19450,19460,19450,19
|
|
20230904,103200,625422570,19450,19440,19450,19440,18
|
|
20230904,103100,625072610,19440,19440,19450,19440,619
|
|
20230904,103000,613039190,19440,19400,19450,19400,1085
|
|
20230904,102900,591982770,19380,19380,19380,19380,0
|
|
20230904,102800,591982770,19380,19430,19430,19380,397
|
|
20230904,102700,584282510,19430,19430,19430,19430,135
|
|
20230904,102600,581659460,19430,19430,19430,19430,11
|
|
20230904,102500,581445730,19390,19390,19390,19390,5
|
|
20230904,102400,581348780,19390,19390,19390,19390,0
|
|
20230904,102300,581348780,19390,19400,19400,19390,75
|
|
20230904,102200,579893980,19390,19390,19390,19390,0
|
|
20230904,102100,579893980,19390,19390,19390,19390,0
|
|
20230904,102000,579893980,19390,19390,19390,19390,0
|
|
20230904,101900,579893980,19390,19390,19390,19390,2
|
|
20230904,101800,579855200,19430,19420,19430,19420,11
|
|
20230904,101700,579641570,19420,19420,19420,19400,187
|
|
20230904,101600,576011180,19420,19460,19460,19420,114
|
|
20230904,101500,573795720,19460,19460,19460,19460,0
|
|
20230904,101400,573795720,19460,19460,19460,19460,0
|
|
20230904,101300,573795720,19460,19460,19460,19460,0
|
|
20230904,101200,573795720,19460,19460,19460,19460,9
|
|
20230904,101100,573620580,19460,19460,19460,19460,17
|
|
20230904,101000,573289760,19420,19420,19420,19420,0
|
|
20230904,100900,573289760,19420,19430,19430,19420,62
|
|
20230904,100800,572085250,19430,19450,19470,19430,180
|
|
20230904,100700,568585800,19450,19470,19470,19450,3
|
|
20230904,100600,568527430,19470,19470,19470,19470,0
|
|
20230904,100500,568527430,19470,19470,19470,19470,0
|
|
20230904,100400,568527430,19470,19470,19470,19470,1
|
|
20230904,100300,568507960,19470,19470,19470,19470,1
|
|
20230904,100200,568488490,19430,19470,19470,19430,72
|
|
20230904,100100,567087250,19470,19470,19470,19470,0
|
|
20230904,100000,567087250,19470,19470,19470,19470,2
|
|
20230904,095900,567048310,19430,19450,19450,19430,430
|
|
20230904,095800,558689110,19480,19480,19480,19480,0
|
|
20230904,095700,558689110,19480,19480,19480,19480,2
|
|
20230904,095600,558650150,19450,19480,19480,19450,24
|
|
20230904,095500,558182820,19480,19480,19480,19470,52
|
|
20230904,095400,557169950,19430,19430,19430,19430,0
|
|
20230904,095300,557169950,19430,19430,19430,19430,0
|
|
20230904,095200,557169950,19430,19430,19430,19430,0
|
|
20230904,095100,557169950,19430,19430,19430,19430,0
|
|
20230904,095000,557169950,19430,19430,19430,19430,0
|
|
20230904,094900,557169950,19430,19490,19490,19430,4
|
|
20230904,094800,557092120,19490,19490,19490,19490,9
|
|
20230904,094700,556916710,19410,19380,19410,19370,81
|
|
20230904,094600,555344670,19400,19400,19400,19400,9
|
|
20230904,094500,555170070,19380,19380,19380,19380,183
|
|
20230904,094400,551623530,19380,19400,19400,19380,54
|
|
20230904,094300,550576990,19410,19500,19500,19380,371
|
|
20230904,094200,543377730,19440,19450,19450,19410,68
|
|
20230904,094100,542055590,19510,19500,19510,19500,54
|
|
20230904,094000,541002580,19500,19500,19500,19500,1
|
|
20230904,093900,540983080,19450,19470,19500,19450,283
|
|
20230904,093800,535477860,19470,19490,19490,19470,6
|
|
20230904,093700,535361020,19490,19490,19490,19490,1
|
|
20230904,093600,535341530,19520,19480,19520,19480,303
|
|
20230904,093500,529432700,19480,19490,19490,19480,254
|
|
20230904,093400,524482250,19500,19500,19500,19500,78
|
|
20230904,093300,522961250,19500,19500,19500,19500,0
|
|
20230904,093200,522961250,19500,19500,19500,19500,1
|
|
20230904,093100,522941750,19450,19500,19520,19450,321
|
|
20230904,093000,516683210,19460,19460,19460,19460,0
|
|
20230904,092900,516683210,19460,19460,19460,19460,34
|
|
20230904,092800,516021570,19450,19440,19500,19440,898
|
|
20230904,092700,498558310,19480,19400,19480,19380,1029
|
|
20230904,092600,478556970,19370,19360,19410,19350,272
|
|
20230904,092500,473283730,19350,19320,19400,19310,294
|
|
20230904,092400,467602830,19330,19330,19330,19320,248
|
|
20230904,092300,462809460,19340,19340,19340,19340,15
|
|
20230904,092200,462519360,19400,19300,19400,19300,5
|
|
20230904,092100,462422760,19290,19360,19400,19290,1899
|
|
20230904,092000,425657750,19310,19360,19370,19290,581
|
|
20230904,091900,414419970,19360,19320,19360,19290,719
|
|
20230904,091800,400519740,19280,19280,19320,19280,468
|
|
20230904,091700,391495870,19290,19340,19400,19290,3692
|
|
20230904,091600,320206290,19330,19330,19400,19330,359
|
|
20230904,091500,313245820,19320,19400,19420,19320,125
|
|
20230904,091400,310825760,19300,19340,19340,19300,1531
|
|
20230904,091300,281254430,19330,19390,19420,19330,294
|
|
20230904,091200,275563200,19420,19360,19420,19340,443
|
|
20230904,091100,266990710,19350,19330,19420,19330,192
|
|
20230904,091000,263265690,19330,19310,19430,19310,72
|
|
20230904,090900,261874510,19310,19330,19330,19300,811
|
|
20230904,090800,246213440,19310,19360,19380,19310,3887
|
|
20230904,090700,171101010,19350,19320,19440,19320,16
|
|
20230904,090600,170791390,19310,19370,19370,19310,2616
|
|
20230904,090500,120209110,19370,19500,19500,19360,483
|
|
20230904,090400,110848340,19500,19490,19530,19370,1486
|
|
20230904,090300,81993870,19470,19690,19690,19310,2161
|
|
20230904,090200,39929130,19690,19580,19700,19500,624
|
|
20230904,090100,27728420,19580,19640,19640,19580,305
|
|
20230904,090000,21749410,19640,19760,19760,19640,1102
|