593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,185000,522657610,19580,19580,19580,19580,422
|
|
20230914,184900,522657610,19580,19580,19580,19580,0
|
|
20230914,184800,522657610,19580,19580,19580,19580,0
|
|
20230914,184700,522657610,19580,19580,19580,19580,0
|
|
20230914,184600,522657610,19580,19580,19580,19580,0
|
|
20230914,184500,522657610,19580,19580,19580,19580,0
|
|
20230914,184400,522657610,19580,19580,19580,19580,0
|
|
20230914,184300,522657610,19580,19580,19580,19580,0
|
|
20230914,184200,522657610,19580,19580,19580,19580,0
|
|
20230914,184100,522657610,19580,19580,19580,19580,0
|
|
20230914,184000,522657610,19580,19580,19580,19580,0
|
|
20230914,183900,522657610,19580,19580,19580,19580,0
|
|
20230914,183800,522657610,19580,19580,19580,19580,0
|
|
20230914,183700,522657610,19580,19580,19580,19580,0
|
|
20230914,183600,522657610,19580,19580,19580,19580,0
|
|
20230914,183500,522657610,19580,19580,19580,19580,0
|
|
20230914,183400,522657610,19580,19580,19580,19580,0
|
|
20230914,183300,522657610,19580,19580,19580,19580,0
|
|
20230914,183200,522657610,19580,19580,19580,19580,0
|
|
20230914,183100,522657610,19580,19580,19580,19580,0
|
|
20230914,183000,522657610,19580,19580,19580,19580,0
|
|
20230914,182900,522657610,19580,19580,19580,19580,0
|
|
20230914,182800,522657610,19580,19580,19580,19580,0
|
|
20230914,182700,522657610,19580,19580,19580,19580,0
|
|
20230914,182600,522657610,19580,19580,19580,19580,0
|
|
20230914,182500,522657610,19580,19580,19580,19580,0
|
|
20230914,182400,522657610,19580,19580,19580,19580,0
|
|
20230914,182300,522657610,19580,19580,19580,19580,0
|
|
20230914,182200,522657610,19580,19580,19580,19580,0
|
|
20230914,182100,522657610,19580,19580,19580,19580,0
|
|
20230914,182000,522657610,19580,19580,19580,19580,422
|
|
20230914,181900,522657610,19580,19580,19580,19580,0
|
|
20230914,181800,522657610,19580,19580,19580,19580,0
|
|
20230914,181700,522657610,19580,19580,19580,19580,0
|
|
20230914,181600,522657610,19580,19580,19580,19580,0
|
|
20230914,181500,522657610,19580,19580,19580,19580,0
|
|
20230914,181400,522657610,19580,19580,19580,19580,0
|
|
20230914,181300,522657610,19580,19580,19580,19580,0
|
|
20230914,181200,522657610,19580,19580,19580,19580,0
|
|
20230914,181100,522657610,19580,19580,19580,19580,0
|
|
20230914,181000,522657610,19580,19580,19580,19580,0
|
|
20230914,180900,522657610,19580,19580,19580,19580,0
|
|
20230914,180800,522657610,19580,19580,19580,19580,0
|
|
20230914,180700,522657610,19580,19580,19580,19580,0
|
|
20230914,180600,522657610,19580,19580,19580,19580,0
|
|
20230914,180500,522657610,19580,19580,19580,19580,0
|
|
20230914,180400,522657610,19580,19580,19580,19580,0
|
|
20230914,180300,522657610,19580,19580,19580,19580,0
|
|
20230914,180200,522657610,19580,19580,19580,19580,0
|
|
20230914,180100,522657610,19580,19580,19580,19580,0
|
|
20230914,180000,522657610,19580,19580,19580,19580,0
|
|
20230914,175900,522657610,19580,19580,19580,19580,0
|
|
20230914,175800,522657610,19580,19580,19580,19580,0
|
|
20230914,175700,522657610,19580,19580,19580,19580,0
|
|
20230914,175600,522657610,19580,19580,19580,19580,0
|
|
20230914,175500,522657610,19580,19580,19580,19580,0
|
|
20230914,175400,522657610,19580,19580,19580,19580,0
|
|
20230914,175300,522657610,19580,19580,19580,19580,0
|
|
20230914,175200,522657610,19580,19580,19580,19580,0
|
|
20230914,175100,522657610,19580,19580,19580,19580,0
|
|
20230914,175000,522657610,19580,19580,19580,19580,422
|
|
20230914,174900,522657610,19580,19580,19580,19580,0
|
|
20230914,174800,522657610,19580,19580,19580,19580,0
|
|
20230914,174700,522657610,19580,19580,19580,19580,0
|
|
20230914,174600,522657610,19580,19580,19580,19580,0
|
|
20230914,174500,522657610,19580,19580,19580,19580,0
|
|
20230914,174400,522657610,19580,19580,19580,19580,0
|
|
20230914,174300,522657610,19580,19580,19580,19580,0
|
|
20230914,174200,522657610,19580,19580,19580,19580,0
|
|
20230914,174100,522657610,19580,19580,19580,19580,0
|
|
20230914,174000,522657610,19580,19580,19580,19580,0
|
|
20230914,173900,522657610,19580,19580,19580,19580,0
|
|
20230914,173800,522657610,19580,19580,19580,19580,0
|
|
20230914,173700,522657610,19580,19580,19580,19580,0
|
|
20230914,173600,522657610,19580,19580,19580,19580,0
|
|
20230914,173500,522657610,19580,19580,19580,19580,0
|
|
20230914,173400,522657610,19580,19580,19580,19580,0
|
|
20230914,173300,522657610,19580,19580,19580,19580,0
|
|
20230914,173200,522657610,19580,19580,19580,19580,0
|
|
20230914,173100,522657610,19580,19580,19580,19580,0
|
|
20230914,173000,522657610,19580,19580,19580,19580,0
|
|
20230914,172900,522657610,19580,19580,19580,19580,0
|
|
20230914,172800,522657610,19580,19580,19580,19580,0
|
|
20230914,172700,522657610,19580,19580,19580,19580,0
|
|
20230914,172600,522657610,19580,19580,19580,19580,0
|
|
20230914,172500,522657610,19580,19580,19580,19580,0
|
|
20230914,172400,522657610,19580,19580,19580,19580,0
|
|
20230914,172300,522657610,19580,19580,19580,19580,0
|
|
20230914,172200,522657610,19580,19580,19580,19580,0
|
|
20230914,172100,522657610,19580,19580,19580,19580,0
|
|
20230914,172000,522657610,19580,19580,19580,19580,422
|
|
20230914,171900,522657610,19580,19580,19580,19580,0
|
|
20230914,171800,522657610,19580,19580,19580,19580,0
|
|
20230914,171700,522657610,19580,19580,19580,19580,0
|
|
20230914,171600,522657610,19580,19580,19580,19580,0
|
|
20230914,171500,522657610,19580,19580,19580,19580,0
|
|
20230914,171400,522657610,19580,19580,19580,19580,0
|
|
20230914,171300,522657610,19580,19580,19580,19580,0
|
|
20230914,171200,522657610,19580,19580,19580,19580,0
|
|
20230914,171100,522657610,19580,19580,19580,19580,0
|
|
20230914,171000,522657610,19580,19580,19580,19580,0
|
|
20230914,170900,522657610,19580,19580,19580,19580,0
|
|
20230914,170800,522657610,19580,19580,19580,19580,0
|
|
20230914,170700,522657610,19580,19580,19580,19580,0
|
|
20230914,170600,522657610,19580,19580,19580,19580,0
|
|
20230914,170500,522657610,19580,19580,19580,19580,0
|
|
20230914,170400,522657610,19580,19580,19580,19580,0
|
|
20230914,170300,522657610,19580,19580,19580,19580,0
|
|
20230914,170200,522657610,19580,19580,19580,19580,0
|
|
20230914,170100,522657610,19580,19580,19580,19580,0
|
|
20230914,170000,522657610,19580,19580,19580,19580,0
|
|
20230914,165900,522657610,19580,19580,19580,19580,0
|
|
20230914,165800,522657610,19580,19580,19580,19580,0
|
|
20230914,165700,522657610,19580,19580,19580,19580,0
|
|
20230914,165600,522657610,19580,19580,19580,19580,0
|
|
20230914,165500,522657610,19580,19580,19580,19580,0
|
|
20230914,165400,522657610,19580,19580,19580,19580,0
|
|
20230914,165300,522657610,19580,19580,19580,19580,0
|
|
20230914,165200,522657610,19580,19580,19580,19580,0
|
|
20230914,165100,522657610,19580,19580,19580,19580,0
|
|
20230914,165000,522657610,19580,19580,19580,19580,422
|
|
20230914,164900,522657610,19580,19580,19580,19580,0
|
|
20230914,164800,522657610,19580,19580,19580,19580,0
|
|
20230914,164700,522657610,19580,19580,19580,19580,0
|
|
20230914,164600,522657610,19580,19580,19580,19580,0
|
|
20230914,164500,522657610,19580,19580,19580,19580,0
|
|
20230914,164400,522657610,19580,19580,19580,19580,0
|
|
20230914,164300,522657610,19580,19580,19580,19580,0
|
|
20230914,164200,522657610,19580,19580,19580,19580,0
|
|
20230914,164100,522657610,19580,19580,19580,19580,0
|
|
20230914,164000,522657610,19580,19580,19580,19580,0
|
|
20230914,163900,522657610,19580,19580,19580,19580,0
|
|
20230914,163800,522657610,19580,19580,19580,19580,0
|
|
20230914,163700,522657610,19580,19580,19580,19580,0
|
|
20230914,163600,522657610,19580,19580,19580,19580,0
|
|
20230914,163500,522657610,19580,19580,19580,19580,0
|
|
20230914,163400,522657610,19580,19580,19580,19580,0
|
|
20230914,163300,522657610,19580,19580,19580,19580,0
|
|
20230914,163200,522657610,19580,19580,19580,19580,0
|
|
20230914,163100,522657610,19580,19580,19580,19580,0
|
|
20230914,163000,522657610,19580,19580,19580,19580,0
|
|
20230914,162900,522657610,19580,19580,19580,19580,0
|
|
20230914,162800,522657610,19580,19580,19580,19580,0
|
|
20230914,162700,522657610,19580,19580,19580,19580,0
|
|
20230914,162600,522657610,19580,19580,19580,19580,0
|
|
20230914,162500,522657610,19580,19580,19580,19580,0
|
|
20230914,162400,522657610,19580,19580,19580,19580,0
|
|
20230914,162300,522657610,19580,19580,19580,19580,0
|
|
20230914,162200,522657610,19580,19580,19580,19580,0
|
|
20230914,162100,522657610,19580,19580,19580,19580,0
|
|
20230914,162000,522657610,19580,19580,19580,19580,422
|
|
20230914,161900,522657610,19580,19580,19580,19580,0
|
|
20230914,161800,522657610,19580,19580,19580,19580,0
|
|
20230914,161700,522657610,19580,19580,19580,19580,0
|
|
20230914,161600,522657610,19580,19580,19580,19580,0
|
|
20230914,161500,522657610,19580,19580,19580,19580,0
|
|
20230914,161400,522657610,19580,19580,19580,19580,0
|
|
20230914,161300,522657610,19580,19580,19580,19580,0
|
|
20230914,161200,522657610,19580,19580,19580,19580,0
|
|
20230914,161100,522657610,19580,19580,19580,19580,0
|
|
20230914,161000,522657610,19580,19580,19580,19580,0
|
|
20230914,160900,522657610,19580,19580,19580,19580,0
|
|
20230914,160800,522657610,19580,19580,19580,19580,0
|
|
20230914,160700,522657610,19580,19580,19580,19580,0
|
|
20230914,160600,522657610,19580,19580,19580,19580,0
|
|
20230914,160500,522657610,19580,19580,19580,19580,0
|
|
20230914,160400,522657610,19580,19580,19580,19580,0
|
|
20230914,160300,522657610,19580,19580,19580,19580,0
|
|
20230914,160200,522657610,19580,19580,19580,19580,0
|
|
20230914,160100,522657610,19580,19580,19580,19580,0
|
|
20230914,160000,522657610,19580,19580,19580,19580,0
|
|
20230914,155900,522657610,19580,19580,19580,19580,0
|
|
20230914,155800,522657610,19580,19580,19580,19580,0
|
|
20230914,155700,522657610,19580,19580,19580,19580,0
|
|
20230914,155600,522657610,19580,19580,19580,19580,0
|
|
20230914,155500,522657610,19580,19580,19580,19580,0
|
|
20230914,155400,522657610,19580,19580,19580,19580,0
|
|
20230914,155300,522657610,19580,19580,19580,19580,0
|
|
20230914,155200,522657610,19580,19580,19580,19580,0
|
|
20230914,155100,522657610,19580,19580,19580,19580,0
|
|
20230914,155000,522657610,19580,19580,19580,19580,422
|
|
20230914,154900,522657610,19580,19580,19580,19580,0
|
|
20230914,154800,522657610,19580,19580,19580,19580,0
|
|
20230914,154700,522657610,19580,19580,19580,19580,0
|
|
20230914,154600,522657610,19580,19580,19580,19580,0
|
|
20230914,154500,522657610,19580,19580,19580,19580,0
|
|
20230914,154400,522657610,19580,19580,19580,19580,0
|
|
20230914,154300,522657610,19580,19580,19580,19580,0
|
|
20230914,154200,522657610,19580,19580,19580,19580,0
|
|
20230914,154100,522657610,19580,19580,19580,19580,0
|
|
20230914,154000,522657610,19580,19580,19580,19580,0
|
|
20230914,153900,522657610,19580,19580,19580,19580,0
|
|
20230914,153800,522657610,19580,19580,19580,19580,0
|
|
20230914,153700,522657610,19580,19580,19580,19580,0
|
|
20230914,153600,522657610,19580,19580,19580,19580,0
|
|
20230914,153500,522657610,19580,19580,19580,19580,0
|
|
20230914,153400,522657610,19580,19580,19580,19580,0
|
|
20230914,153300,522657610,19580,19580,19580,19580,0
|
|
20230914,153200,522657610,19580,19580,19580,19580,0
|
|
20230914,153100,522657610,19580,19580,19580,19580,0
|
|
20230914,153000,522657610,19580,19580,19580,19580,422
|
|
20230914,152900,514394850,19480,19480,19480,19480,0
|
|
20230914,152800,514394850,19480,19480,19480,19480,0
|
|
20230914,152700,514394850,19480,19480,19480,19480,0
|
|
20230914,152600,514394850,19480,19480,19480,19480,0
|
|
20230914,152500,514394850,19480,19480,19480,19480,0
|
|
20230914,152400,514394850,19480,19480,19480,19480,0
|
|
20230914,152300,514394850,19480,19480,19480,19480,0
|
|
20230914,152200,514394850,19480,19480,19480,19480,0
|
|
20230914,152100,514394850,19480,19480,19480,19480,0
|
|
20230914,152000,514394850,19480,19480,19480,19480,0
|
|
20230914,151900,514394850,19480,19560,19570,19480,86
|
|
20230914,151800,512715040,19570,19570,19580,19570,746
|
|
20230914,151700,498115770,19570,19560,19570,19560,320
|
|
20230914,151600,491854250,19560,19520,19560,19490,201
|
|
20230914,151500,487933490,19520,19550,19560,19520,362
|
|
20230914,151400,480857610,19550,19540,19550,19520,323
|
|
20230914,151300,474549210,19530,19540,19540,19510,263
|
|
20230914,151200,469411080,19540,19530,19550,19530,224
|
|
20230914,151100,465035110,19530,19500,19530,19500,308
|
|
20230914,151000,459024160,19510,19500,19510,19500,180
|
|
20230914,150900,455513610,19500,19500,19500,19500,230
|
|
20230914,150800,451028610,19500,19490,19500,19490,104
|
|
20230914,150700,449000740,19500,19500,19500,19490,373
|
|
20230914,150600,441727650,19490,19490,19500,19490,255
|
|
20230914,150500,436755390,19490,19490,19500,19490,249
|
|
20230914,150400,431900090,19500,19490,19500,19490,103
|
|
20230914,150300,429892610,19490,19490,19500,19460,257
|
|
20230914,150200,424883400,19500,19500,19500,19490,533
|
|
20230914,150100,414489920,19500,19480,19500,19480,319
|
|
20230914,150000,408273360,19480,19470,19480,19460,151
|
|
20230914,145900,405332500,19470,19470,19470,19460,208
|
|
20230914,145800,401282750,19470,19470,19470,19460,247
|
|
20230914,145700,396473750,19470,19460,19470,19460,194
|
|
20230914,145600,392697090,19460,19460,19460,19460,166
|
|
20230914,145500,389466730,19450,19450,19450,19440,148
|
|
20230914,145400,386588180,19450,19440,19450,19440,227
|
|
20230914,145300,382174290,19440,19430,19450,19430,116
|
|
20230914,145200,379919510,19430,19430,19440,19430,249
|
|
20230914,145100,375079830,19420,19410,19430,19410,238
|
|
20230914,145000,370457560,19420,19420,19420,19420,89
|
|
20230914,144900,368729180,19410,19410,19410,19410,54
|
|
20230914,144800,367681040,19420,19420,19420,19410,139
|
|
20230914,144700,364982160,19410,19400,19420,19400,148
|
|
20230914,144600,362109500,19400,19410,19410,19400,89
|
|
20230914,144500,360382020,19400,19410,19410,19400,90
|
|
20230914,144400,358635130,19410,19400,19410,19400,190
|
|
20230914,144300,354948250,19420,19400,19420,19400,745
|
|
20230914,144200,340493480,19400,19390,19400,19390,325
|
|
20230914,144100,334191030,19380,19380,19380,19380,66
|
|
20230914,144000,332911950,19380,19370,19380,19370,48
|
|
20230914,143900,331982180,19360,19370,19370,19360,92
|
|
20230914,143800,330200150,19370,19380,19380,19370,213
|
|
20230914,143700,326072560,19370,19370,19370,19370,77
|
|
20230914,143600,324581070,19370,19370,19370,19370,109
|
|
20230914,143500,322469740,19370,19370,19370,19370,153
|
|
20230914,143400,319506130,19370,19370,19380,19370,93
|
|
20230914,143300,317703840,19370,19370,19370,19370,50
|
|
20230914,143200,316735340,19370,19370,19370,19370,173
|
|
20230914,143100,313384330,19370,19370,19370,19370,107
|
|
20230914,143000,311311740,19360,19360,19370,19360,91
|
|
20230914,142900,309549100,19370,19310,19370,19310,1151
|
|
20230914,142800,287292720,19300,19300,19300,19300,72
|
|
20230914,142700,285903120,19300,19300,19310,19300,141
|
|
20230914,142600,283181810,19300,19300,19310,19300,170
|
|
20230914,142500,279899930,19300,19290,19300,19290,222
|
|
20230914,142400,275615730,19290,19290,19290,19270,27
|
|
20230914,142300,275094970,19290,19290,19290,19290,75
|
|
20230914,142200,273648220,19280,19280,19280,19280,70
|
|
20230914,142100,272298620,19290,19290,19290,19290,1
|
|
20230914,142000,272279330,19290,19290,19290,19290,6
|
|
20230914,141900,272163590,19290,19290,19290,19290,0
|
|
20230914,141800,272163590,19290,19290,19290,19290,131
|
|
20230914,141700,269636600,19280,19280,19280,19280,0
|
|
20230914,141600,269636600,19280,19270,19280,19270,111
|
|
20230914,141500,267497010,19270,19270,19270,19270,0
|
|
20230914,141400,267497010,19270,19270,19270,19270,1
|
|
20230914,141300,267477740,19270,19270,19270,19270,2
|
|
20230914,141200,267439200,19270,19270,19270,19270,6
|
|
20230914,141100,267323580,19270,19270,19270,19270,1
|
|
20230914,141000,267304310,19270,19270,19270,19270,2
|
|
20230914,140900,267265770,19270,19270,19270,19270,8
|
|
20230914,140800,267111610,19270,19270,19270,19270,19
|
|
20230914,140700,266745480,19270,19260,19270,19260,10
|
|
20230914,140600,266552830,19270,19270,19270,19270,1
|
|
20230914,140500,266533560,19270,19270,19270,19270,146
|
|
20230914,140400,263720140,19270,19270,19270,19270,1
|
|
20230914,140300,263700870,19230,19230,19230,19230,0
|
|
20230914,140200,263700870,19230,19230,19230,19230,0
|
|
20230914,140100,263700870,19230,19230,19230,19230,0
|
|
20230914,140000,263700870,19230,19230,19230,19230,19
|
|
20230914,135900,263335500,19230,19230,19230,19230,0
|
|
20230914,135800,263335500,19230,19230,19230,19230,0
|
|
20230914,135700,263335500,19230,19260,19260,19230,217
|
|
20230914,135600,259160570,19270,19270,19270,19270,1
|
|
20230914,135500,259141300,19260,19260,19260,19260,2
|
|
20230914,135400,259102780,19260,19260,19260,19260,0
|
|
20230914,135300,259102780,19260,19260,19260,19260,0
|
|
20230914,135200,259102780,19260,19260,19260,19260,0
|
|
20230914,135100,259102780,19260,19260,19260,19260,8
|
|
20230914,135000,258948700,19260,19260,19260,19260,16
|
|
20230914,134900,258640540,19270,19270,19270,19270,18
|
|
20230914,134800,258293680,19260,19260,19260,19260,0
|
|
20230914,134700,258293680,19260,19260,19260,19260,0
|
|
20230914,134600,258293680,19260,19260,19260,19260,0
|
|
20230914,134500,258293680,19260,19260,19260,19260,0
|
|
20230914,134400,258293680,19260,19260,19260,19260,0
|
|
20230914,134300,258293680,19260,19260,19260,19260,0
|
|
20230914,134200,258293680,19260,19260,19260,19260,0
|
|
20230914,134100,258293680,19260,19260,19260,19260,0
|
|
20230914,134000,258293680,19260,19260,19260,19260,35
|
|
20230914,133900,257619580,19270,19270,19270,19270,4
|
|
20230914,133800,257542500,19270,19270,19270,19270,0
|
|
20230914,133700,257542500,19270,19270,19270,19270,100
|
|
20230914,133600,255615500,19260,19260,19260,19260,3
|
|
20230914,133500,255557720,19260,19260,19260,19260,21
|
|
20230914,133400,255153260,19260,19260,19260,19260,0
|
|
20230914,133300,255153260,19260,19260,19260,19260,19
|
|
20230914,133200,254787320,19260,19260,19260,19260,0
|
|
20230914,133100,254787320,19260,19250,19260,19250,326
|
|
20230914,133000,248508720,19250,19250,19250,19250,0
|
|
20230914,132900,248508720,19250,19250,19250,19250,0
|
|
20230914,132800,248508720,19250,19250,19250,19250,20
|
|
20230914,132700,248123720,19250,19250,19250,19250,0
|
|
20230914,132600,248123720,19250,19250,19250,19250,2
|
|
20230914,132500,248085220,19240,19240,19240,19240,0
|
|
20230914,132400,248085220,19240,19270,19270,19240,50
|
|
20230914,132300,247123110,19290,19290,19290,19290,0
|
|
20230914,132200,247123110,19290,19270,19290,19270,2
|
|
20230914,132100,247084550,19270,19290,19290,19270,3
|
|
20230914,132000,247026720,19270,19270,19270,19270,2
|
|
20230914,131900,246988180,19270,19270,19270,19270,3
|
|
20230914,131800,246930370,19270,19270,19270,19270,2
|
|
20230914,131700,246891830,19270,19270,19270,19270,7
|
|
20230914,131600,246756940,19270,19270,19270,19270,1
|
|
20230914,131500,246737670,19270,19270,19270,19270,6
|
|
20230914,131400,246622050,19270,19270,19270,19270,0
|
|
20230914,131300,246622050,19270,19270,19270,19270,0
|
|
20230914,131200,246622050,19270,19270,19270,19270,5
|
|
20230914,131100,246525700,19270,19270,19270,19270,0
|
|
20230914,131000,246525700,19270,19270,19270,19270,8
|
|
20230914,130900,246371540,19250,19250,19250,19250,0
|
|
20230914,130800,246371540,19250,19250,19250,19250,0
|
|
20230914,130700,246371540,19250,19250,19250,19250,42
|
|
20230914,130600,245563040,19250,19250,19250,19250,0
|
|
20230914,130500,245563040,19250,19280,19280,19250,59
|
|
20230914,130400,244426140,19290,19290,19290,19290,4
|
|
20230914,130300,244348980,19290,19290,19290,19290,1
|
|
20230914,130200,244329690,19270,19280,19280,19270,6
|
|
20230914,130100,244214060,19280,19280,19280,19280,8
|
|
20230914,130000,244059820,19290,19280,19290,19280,8
|
|
20230914,125900,243905570,19290,19290,19290,19290,0
|
|
20230914,125800,243905570,19290,19290,19290,19290,0
|
|
20230914,125700,243905570,19290,19280,19290,19280,18
|
|
20230914,125600,243558420,19290,19290,19290,19290,0
|
|
20230914,125500,243558420,19290,19290,19290,19290,1
|
|
20230914,125400,243539130,19290,19290,19290,19290,17
|
|
20230914,125300,243211200,19290,19290,19290,19290,9
|
|
20230914,125200,243037590,19300,19300,19300,19300,1
|
|
20230914,125100,243018290,19280,19280,19280,19280,1
|
|
20230914,125000,242999010,19270,19270,19270,19270,4
|
|
20230914,124900,242921930,19270,19270,19270,19270,0
|
|
20230914,124800,242921930,19270,19270,19270,19270,96
|
|
20230914,124700,241072010,19270,19270,19270,19270,4
|
|
20230914,124600,240994930,19270,19250,19270,19250,186
|
|
20230914,124500,237411560,19230,19250,19250,19230,3
|
|
20230914,124400,237353850,19220,19220,19220,19220,0
|
|
20230914,124300,237353850,19220,19220,19220,19220,0
|
|
20230914,124200,237353850,19220,19220,19220,19220,33
|
|
20230914,124100,236719590,19220,19220,19220,19220,2
|
|
20230914,124000,236681150,19220,19220,19220,19220,4
|
|
20230914,123900,236604270,19210,19210,19210,19210,28
|
|
20230914,123800,236066390,19220,19220,19220,19220,0
|
|
20230914,123700,236066390,19220,19220,19220,19220,0
|
|
20230914,123600,236066390,19220,19220,19220,19220,0
|
|
20230914,123500,236066390,19220,19220,19220,19220,1
|
|
20230914,123400,236047170,19210,19210,19210,19210,23
|
|
20230914,123300,235605340,19210,19210,19210,19210,277
|
|
20230914,123200,230284170,19180,19180,19180,19180,13
|
|
20230914,123100,230034830,19210,19210,19210,19210,0
|
|
20230914,123000,230034830,19210,19210,19210,19210,0
|
|
20230914,122900,230034830,19210,19210,19210,19210,0
|
|
20230914,122800,230034830,19210,19190,19210,19160,101
|
|
20230914,122700,228099080,19210,19210,19210,19210,0
|
|
20230914,122600,228099080,19210,19210,19210,19210,8
|
|
20230914,122500,227945400,19210,19210,19210,19210,0
|
|
20230914,122400,227945400,19210,19210,19210,19210,1
|
|
20230914,122300,227926190,19150,19160,19160,19150,4
|
|
20230914,122200,227849560,19210,19170,19210,19150,27
|
|
20230914,122100,227332280,19210,19170,19210,19170,17
|
|
20230914,122000,227006350,19180,19180,19180,19180,0
|
|
20230914,121900,227006350,19180,19180,19180,19180,0
|
|
20230914,121800,227006350,19180,19180,19180,19180,0
|
|
20230914,121700,227006350,19180,19180,19180,19180,9
|
|
20230914,121600,226833730,19190,19210,19210,19190,754
|
|
20230914,121500,212356570,19220,19210,19220,19210,22
|
|
20230914,121400,211933940,19220,19220,19220,19220,6
|
|
20230914,121300,211818620,19220,19220,19220,19220,11
|
|
20230914,121200,211607200,19210,19210,19210,19210,17
|
|
20230914,121100,211280630,19220,19220,19220,19220,8
|
|
20230914,121000,211126870,19220,19220,19220,19220,0
|
|
20230914,120900,211126870,19220,19220,19220,19220,0
|
|
20230914,120800,211126870,19220,19220,19220,19220,1
|
|
20230914,120700,211107650,19220,19220,19220,19220,8
|
|
20230914,120600,210953890,19210,19210,19210,19210,0
|
|
20230914,120500,210953890,19210,19210,19210,19210,31
|
|
20230914,120400,210358380,19210,19210,19210,19210,5
|
|
20230914,120300,210262330,19210,19210,19210,19210,31
|
|
20230914,120200,209666820,19220,19210,19220,19210,26
|
|
20230914,120100,209167280,19220,19220,19220,19220,1
|
|
20230914,120000,209148060,19220,19220,19220,19220,1
|
|
20230914,115900,209128840,19210,19210,19210,19210,26
|
|
20230914,115800,208629380,19210,19210,19210,19210,25
|
|
20230914,115700,208149130,19220,19220,19220,19220,8
|
|
20230914,115600,207995370,19210,19210,19210,19210,3
|
|
20230914,115500,207937740,19210,19210,19210,19210,101
|
|
20230914,115400,205997530,19220,19220,19220,19220,0
|
|
20230914,115300,205997530,19220,19210,19220,19210,15
|
|
20230914,115200,205709290,19210,19210,19210,19210,0
|
|
20230914,115100,205709290,19210,19210,19210,19210,0
|
|
20230914,115000,205709290,19210,19220,19220,19210,8
|
|
20230914,114900,205555540,19220,19220,19220,19220,0
|
|
20230914,114800,205555540,19220,19220,19220,19220,8
|
|
20230914,114700,205401780,19220,19220,19220,19220,0
|
|
20230914,114600,205401780,19220,19220,19220,19220,1
|
|
20230914,114500,205382560,19210,19210,19210,19210,0
|
|
20230914,114400,205382560,19210,19210,19210,19210,70
|
|
20230914,114300,204037860,19210,19210,19210,19210,9
|
|
20230914,114200,203864970,19210,19210,19210,19210,0
|
|
20230914,114100,203864970,19210,19210,19210,19210,1
|
|
20230914,114000,203845760,19210,19210,19210,19210,7
|
|
20230914,113900,203711290,19210,19210,19210,19210,2
|
|
20230914,113800,203672870,19210,19210,19210,19210,1
|
|
20230914,113700,203653660,19210,19210,19210,19210,1
|
|
20230914,113600,203634450,19200,19200,19200,19200,0
|
|
20230914,113500,203634450,19200,19210,19210,19200,6
|
|
20230914,113400,203519200,19200,19200,19200,19200,0
|
|
20230914,113300,203519200,19200,19200,19200,19200,4
|
|
20230914,113200,203442400,19200,19200,19200,19200,1
|
|
20230914,113100,203423200,19210,19210,19210,19210,12
|
|
20230914,113000,203192680,19200,19210,19210,19200,3
|
|
20230914,112900,203135060,19210,19210,19210,19210,20
|
|
20230914,112800,202750860,19200,19200,19200,19200,4
|
|
20230914,112700,202674060,19200,19200,19200,19200,0
|
|
20230914,112600,202674060,19200,19200,19200,19200,11
|
|
20230914,112500,202462860,19200,19210,19210,19200,2296
|
|
20230914,112400,158378080,19220,19220,19220,19220,6
|
|
20230914,112300,158262760,19210,19210,19210,19210,11
|
|
20230914,112200,158051450,19210,19220,19220,19210,32
|
|
20230914,112100,157436430,19230,19260,19270,19230,40
|
|
20230914,112000,156666390,19250,19250,19250,19250,0
|
|
20230914,111900,156666390,19250,19250,19250,19250,1
|
|
20230914,111800,156647140,19260,19260,19260,19260,349
|
|
20230914,111700,149925400,19280,19260,19280,19260,31
|
|
20230914,111600,149328320,19260,19260,19260,19260,337
|
|
20230914,111500,142837700,19270,19280,19280,19270,207
|
|
20230914,111400,138848780,19300,19280,19300,19280,2
|
|
20230914,111300,138810200,19280,19300,19300,19280,14
|
|
20230914,111200,138540200,19290,19300,19300,19290,4
|
|
20230914,111100,138463030,19300,19300,19300,19300,2
|
|
20230914,111000,138424430,19300,19300,19300,19300,4
|
|
20230914,110900,138347230,19300,19300,19300,19300,1
|
|
20230914,110800,138327930,19290,19300,19300,19290,6
|
|
20230914,110700,138212170,19300,19290,19300,19290,84
|
|
20230914,110600,136591780,19300,19300,19300,19290,23
|
|
20230914,110500,136148090,19300,19300,19300,19300,2
|
|
20230914,110400,136109490,19280,19300,19300,19280,4
|
|
20230914,110300,136032330,19300,19300,19300,19300,2
|
|
20230914,110200,135993730,19300,19300,19300,19300,1
|
|
20230914,110100,135974430,19270,19280,19290,19270,6
|
|
20230914,110000,135858750,19290,19300,19300,19290,6
|
|
20230914,105900,135742990,19300,19300,19300,19300,4
|
|
20230914,105800,135665790,19300,19290,19300,19290,13
|
|
20230914,105700,135415010,19300,19310,19310,19300,31
|
|
20230914,105600,134816580,19320,19330,19330,19320,22
|
|
20230914,105500,134391340,19340,19340,19340,19340,4
|
|
20230914,105400,134313980,19340,19340,19340,19340,3
|
|
20230914,105300,134255960,19340,19320,19340,19320,154
|
|
20230914,105200,131280630,19320,19320,19320,19320,4
|
|
20230914,105100,131203350,19330,19350,19350,19330,11
|
|
20230914,105000,130990680,19340,19350,19350,19340,4
|
|
20230914,104900,130913300,19350,19350,19350,19340,14
|
|
20230914,104800,130642500,19350,19350,19350,19340,17
|
|
20230914,104700,130313560,19350,19350,19350,19350,3
|
|
20230914,104600,130255510,19350,19350,19350,19350,10
|
|
20230914,104500,130062010,19350,19350,19350,19350,3
|
|
20230914,104400,130003960,19350,19350,19350,19350,2
|
|
20230914,104300,129965260,19340,19340,19340,19340,12
|
|
20230914,104200,129733180,19330,19340,19340,19330,217
|
|
20230914,104100,125536860,19340,19340,19340,19340,2
|
|
20230914,104000,125498180,19340,19340,19340,19340,3
|
|
20230914,103900,125440160,19340,19330,19340,19330,22
|
|
20230914,103800,125014780,19340,19320,19340,19320,72
|
|
20230914,103700,123623100,19320,19330,19330,19320,3
|
|
20230914,103600,123565120,19310,19300,19310,19300,232
|
|
20230914,103500,119087340,19290,19290,19290,19290,109
|
|
20230914,103400,116984730,19290,19290,19290,19290,42
|
|
20230914,103300,116174550,19270,19290,19290,19270,24
|
|
20230914,103200,115711640,19290,19290,19290,19290,283
|
|
20230914,103100,110252570,19290,19250,19290,19250,288
|
|
20230914,103000,104703450,19260,19260,19260,19260,0
|
|
20230914,102900,104703450,19260,19240,19260,19220,72
|
|
20230914,102800,103317830,19230,19230,19230,19230,1
|
|
20230914,102700,103298600,19240,19240,19240,19240,2
|
|
20230914,102600,103260120,19230,19240,19240,19230,3
|
|
20230914,102500,103202410,19240,19230,19240,19230,35
|
|
20230914,102400,102529120,19240,19240,19240,19240,0
|
|
20230914,102300,102529120,19240,19240,19240,19240,0
|
|
20230914,102200,102529120,19240,19230,19240,19230,2
|
|
20230914,102100,102490650,19240,19240,19240,19240,0
|
|
20230914,102000,102490650,19240,19240,19240,19240,0
|
|
20230914,101900,102490650,19240,19240,19240,19240,0
|
|
20230914,101800,102490650,19240,19240,19240,19240,0
|
|
20230914,101700,102490650,19240,19240,19240,19240,0
|
|
20230914,101600,102490650,19240,19250,19250,19230,6
|
|
20230914,101500,102375220,19250,19280,19280,19250,21
|
|
20230914,101400,101970600,19280,19280,19280,19280,0
|
|
20230914,101300,101970600,19280,19280,19280,19280,1
|
|
20230914,101200,101951320,19280,19280,19280,19280,3
|
|
20230914,101100,101893480,19280,19280,19290,19280,330
|
|
20230914,101000,95530880,19280,19260,19280,19260,15
|
|
20230914,100900,95241870,19270,19270,19270,19270,0
|
|
20230914,100800,95241870,19270,19280,19280,19270,2
|
|
20230914,100700,95203320,19290,19270,19290,19270,289
|
|
20230914,100600,89634020,19270,19270,19270,19270,0
|
|
20230914,100500,89634020,19270,19270,19270,19270,1
|
|
20230914,100400,89614750,19270,19270,19270,19270,0
|
|
20230914,100300,89614750,19270,19260,19270,19260,196
|
|
20230914,100200,85839580,19260,19260,19260,19260,11
|
|
20230914,100100,85627720,19260,19260,19260,19260,0
|
|
20230914,100000,85627720,19260,19250,19260,19250,52
|
|
20230914,095900,84626670,19250,19250,19250,19250,30
|
|
20230914,095800,84049170,19250,19250,19250,19250,1
|
|
20230914,095700,84029920,19250,19250,19250,19250,11
|
|
20230914,095600,83818170,19250,19250,19250,19250,0
|
|
20230914,095500,83818170,19250,19250,19250,19220,24
|
|
20230914,095400,83356730,19220,19220,19220,19220,0
|
|
20230914,095300,83356730,19220,19220,19230,19220,44
|
|
20230914,095200,82510990,19230,19230,19230,19230,2
|
|
20230914,095100,82472530,19240,19240,19240,19240,1
|
|
20230914,095000,82453290,19240,19240,19240,19240,0
|
|
20230914,094900,82453290,19240,19240,19240,19240,0
|
|
20230914,094800,82453290,19240,19240,19240,19240,11
|
|
20230914,094700,82241650,19240,19250,19270,19240,89
|
|
20230914,094600,80528240,19250,19250,19250,19250,1
|
|
20230914,094500,80508990,19250,19250,19250,19250,89
|
|
20230914,094400,78795740,19250,19240,19250,19240,3
|
|
20230914,094300,78738000,19250,19230,19250,19230,14
|
|
20230914,094200,78468710,19210,19230,19230,19210,9
|
|
20230914,094100,78295660,19220,19220,19220,19210,6
|
|
20230914,094000,78180350,19220,19220,19230,19220,5
|
|
20230914,093900,78084240,19230,19230,19230,19230,1
|
|
20230914,093800,78065010,19220,19230,19230,19220,2
|
|
20230914,093700,78026560,19230,19230,19230,19230,1
|
|
20230914,093600,78007330,19250,19250,19250,19250,9
|
|
20230914,093500,77834080,19220,19260,19270,19220,49
|
|
20230914,093400,76890420,19260,19270,19270,19260,72
|
|
20230914,093300,75503430,19260,19240,19270,19240,821
|
|
20230914,093200,59692620,19250,19250,19250,19250,0
|
|
20230914,093100,59692620,19250,19240,19250,19240,3
|
|
20230914,093000,59634880,19240,19240,19240,19240,1
|
|
20230914,092900,59615640,19260,19230,19260,19230,383
|
|
20230914,092800,52246500,19220,19120,19220,19120,177
|
|
20230914,092700,48856340,19120,19120,19120,19120,2
|
|
20230914,092600,48818100,19180,19110,19180,19110,4
|
|
20230914,092500,48741590,19180,19180,19180,19180,0
|
|
20230914,092400,48741590,19180,19180,19180,19180,3
|
|
20230914,092300,48684050,19100,19180,19180,19100,2
|
|
20230914,092200,48645770,19100,19180,19180,19100,3
|
|
20230914,092100,48588310,19180,19180,19180,19180,1
|
|
20230914,092000,48569130,19100,19210,19210,19100,319
|
|
20230914,091900,42459000,19220,19220,19220,19220,1
|
|
20230914,091800,42439780,19220,19220,19220,19220,1
|
|
20230914,091700,42420560,19220,19220,19220,19220,1
|
|
20230914,091600,42401340,19240,19240,19240,19240,1
|
|
20230914,091500,42382100,19240,19230,19240,19230,20
|
|
20230914,091400,41997480,19220,19190,19230,19160,1253
|
|
20230914,091300,17917020,19180,19180,19180,19180,0
|
|
20230914,091200,17917020,19180,19170,19180,19170,500
|
|
20230914,091100,8327380,19180,19180,19180,19180,1
|
|
20230914,091000,8308200,19100,19100,19100,19100,17
|
|
20230914,090900,7983500,19180,19180,19180,19180,55
|
|
20230914,090800,6928600,19100,19100,19100,19100,1
|
|
20230914,090700,6909500,19080,19080,19090,19080,31
|
|
20230914,090600,6317900,19200,19200,19200,19080,57
|
|
20230914,090500,5223620,19200,19080,19200,19080,11
|
|
20230914,090400,5013620,19080,19070,19230,19070,103
|
|
20230914,090300,3047260,19050,19060,19060,19050,2
|
|
20230914,090200,3009150,19130,19130,19130,19130,1
|
|
20230914,090100,2990020,19130,19130,19130,19130,27
|
|
20230914,090000,2473510,19090,19020,19090,19020,130
|