642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,193900,6568084330,17080,17080,17080,17080,4529
|
|
20230904,193800,6568084330,17080,17080,17080,17080,0
|
|
20230904,193700,6568084330,17080,17080,17080,17080,0
|
|
20230904,193600,6568084330,17080,17080,17080,17080,0
|
|
20230904,193500,6568084330,17080,17080,17080,17080,0
|
|
20230904,193400,6568084330,17080,17080,17080,17080,0
|
|
20230904,193300,6568084330,17080,17080,17080,17080,0
|
|
20230904,193200,6568084330,17080,17080,17080,17080,0
|
|
20230904,193100,6568084330,17080,17080,17080,17080,0
|
|
20230904,193000,6568084330,17080,17080,17080,17080,0
|
|
20230904,192900,6568084330,17080,17080,17080,17080,0
|
|
20230904,192800,6568084330,17080,17080,17080,17080,0
|
|
20230904,192700,6568084330,17080,17080,17080,17080,0
|
|
20230904,192600,6568084330,17080,17080,17080,17080,0
|
|
20230904,192500,6568084330,17080,17080,17080,17080,0
|
|
20230904,192400,6568084330,17080,17080,17080,17080,0
|
|
20230904,192300,6568084330,17080,17080,17080,17080,0
|
|
20230904,192200,6568084330,17080,17080,17080,17080,0
|
|
20230904,192100,6568084330,17080,17080,17080,17080,0
|
|
20230904,192000,6568084330,17080,17080,17080,17080,0
|
|
20230904,191900,6568084330,17080,17080,17080,17080,0
|
|
20230904,191800,6568084330,17080,17080,17080,17080,0
|
|
20230904,191700,6568084330,17080,17080,17080,17080,0
|
|
20230904,191600,6568084330,17080,17080,17080,17080,0
|
|
20230904,191500,6568084330,17080,17080,17080,17080,0
|
|
20230904,191400,6568084330,17080,17080,17080,17080,0
|
|
20230904,191300,6568084330,17080,17080,17080,17080,0
|
|
20230904,191200,6568084330,17080,17080,17080,17080,0
|
|
20230904,191100,6568084330,17080,17080,17080,17080,0
|
|
20230904,191000,6568084330,17080,17080,17080,17080,0
|
|
20230904,190900,6568084330,17080,17080,17080,17080,4529
|
|
20230904,190800,6568084330,17080,17080,17080,17080,0
|
|
20230904,190700,6568084330,17080,17080,17080,17080,0
|
|
20230904,190600,6568084330,17080,17080,17080,17080,0
|
|
20230904,190500,6568084330,17080,17080,17080,17080,0
|
|
20230904,190400,6568084330,17080,17080,17080,17080,0
|
|
20230904,190300,6568084330,17080,17080,17080,17080,0
|
|
20230904,190200,6568084330,17080,17080,17080,17080,0
|
|
20230904,190100,6568084330,17080,17080,17080,17080,0
|
|
20230904,190000,6568084330,17080,17080,17080,17080,0
|
|
20230904,185900,6568084330,17080,17080,17080,17080,0
|
|
20230904,185800,6568084330,17080,17080,17080,17080,0
|
|
20230904,185700,6568084330,17080,17080,17080,17080,0
|
|
20230904,185600,6568084330,17080,17080,17080,17080,0
|
|
20230904,185500,6568084330,17080,17080,17080,17080,0
|
|
20230904,185400,6568084330,17080,17080,17080,17080,0
|
|
20230904,185300,6568084330,17080,17080,17080,17080,0
|
|
20230904,185200,6568084330,17080,17080,17080,17080,0
|
|
20230904,185100,6568084330,17080,17080,17080,17080,0
|
|
20230904,185000,6568084330,17080,17080,17080,17080,0
|
|
20230904,184900,6568084330,17080,17080,17080,17080,0
|
|
20230904,184800,6568084330,17080,17080,17080,17080,0
|
|
20230904,184700,6568084330,17080,17080,17080,17080,0
|
|
20230904,184600,6568084330,17080,17080,17080,17080,0
|
|
20230904,184500,6568084330,17080,17080,17080,17080,0
|
|
20230904,184400,6568084330,17080,17080,17080,17080,0
|
|
20230904,184300,6568084330,17080,17080,17080,17080,0
|
|
20230904,184200,6568084330,17080,17080,17080,17080,0
|
|
20230904,184100,6568084330,17080,17080,17080,17080,0
|
|
20230904,184000,6568084330,17080,17080,17080,17080,0
|
|
20230904,183900,6568084330,17080,17080,17080,17080,4529
|
|
20230904,183800,6568084330,17080,17080,17080,17080,0
|
|
20230904,183700,6568084330,17080,17080,17080,17080,0
|
|
20230904,183600,6568084330,17080,17080,17080,17080,0
|
|
20230904,183500,6568084330,17080,17080,17080,17080,0
|
|
20230904,183400,6568084330,17080,17080,17080,17080,0
|
|
20230904,183300,6568084330,17080,17080,17080,17080,0
|
|
20230904,183200,6568084330,17080,17080,17080,17080,0
|
|
20230904,183100,6568084330,17080,17080,17080,17080,0
|
|
20230904,183000,6568084330,17080,17080,17080,17080,0
|
|
20230904,182900,6568084330,17080,17080,17080,17080,0
|
|
20230904,182800,6568084330,17080,17080,17080,17080,0
|
|
20230904,182700,6568084330,17080,17080,17080,17080,0
|
|
20230904,182600,6568084330,17080,17080,17080,17080,0
|
|
20230904,182500,6568084330,17080,17080,17080,17080,0
|
|
20230904,182400,6568084330,17080,17080,17080,17080,0
|
|
20230904,182300,6568084330,17080,17080,17080,17080,0
|
|
20230904,182200,6568084330,17080,17080,17080,17080,0
|
|
20230904,182100,6568084330,17080,17080,17080,17080,0
|
|
20230904,182000,6568084330,17080,17080,17080,17080,0
|
|
20230904,181900,6568084330,17080,17080,17080,17080,0
|
|
20230904,181800,6568084330,17080,17080,17080,17080,0
|
|
20230904,181700,6568084330,17080,17080,17080,17080,0
|
|
20230904,181600,6568084330,17080,17080,17080,17080,0
|
|
20230904,181500,6568084330,17080,17080,17080,17080,0
|
|
20230904,181400,6568084330,17080,17080,17080,17080,0
|
|
20230904,181300,6568084330,17080,17080,17080,17080,0
|
|
20230904,181200,6568084330,17080,17080,17080,17080,0
|
|
20230904,181100,6568084330,17080,17080,17080,17080,0
|
|
20230904,181000,6568084330,17080,17080,17080,17080,0
|
|
20230904,180900,6568084330,17080,17080,17080,17080,4529
|
|
20230904,180800,6568084330,17080,17080,17080,17080,0
|
|
20230904,180700,6568084330,17080,17080,17080,17080,0
|
|
20230904,180600,6568084330,17080,17080,17080,17080,0
|
|
20230904,180500,6568084330,17080,17080,17080,17080,0
|
|
20230904,180400,6568084330,17080,17080,17080,17080,0
|
|
20230904,180300,6568084330,17080,17080,17080,17080,0
|
|
20230904,180200,6568084330,17080,17080,17080,17080,0
|
|
20230904,180100,6568084330,17080,17080,17080,17080,0
|
|
20230904,180000,6568084330,17080,17080,17080,17080,0
|
|
20230904,175900,6568084330,17080,17080,17080,17080,0
|
|
20230904,175800,6568084330,17080,17080,17080,17080,0
|
|
20230904,175700,6568084330,17080,17080,17080,17080,0
|
|
20230904,175600,6568084330,17080,17080,17080,17080,0
|
|
20230904,175500,6568084330,17080,17080,17080,17080,0
|
|
20230904,175400,6568084330,17080,17080,17080,17080,0
|
|
20230904,175300,6568084330,17080,17080,17080,17080,0
|
|
20230904,175200,6568084330,17080,17080,17080,17080,0
|
|
20230904,175100,6568084330,17080,17080,17080,17080,0
|
|
20230904,175000,6568084330,17080,17080,17080,17080,0
|
|
20230904,174900,6568084330,17080,17080,17080,17080,0
|
|
20230904,174800,6568084330,17080,17080,17080,17080,0
|
|
20230904,174700,6568084330,17080,17080,17080,17080,0
|
|
20230904,174600,6568084330,17080,17080,17080,17080,0
|
|
20230904,174500,6568084330,17080,17080,17080,17080,0
|
|
20230904,174400,6568084330,17080,17080,17080,17080,0
|
|
20230904,174300,6568084330,17080,17080,17080,17080,0
|
|
20230904,174200,6568084330,17080,17080,17080,17080,0
|
|
20230904,174100,6568084330,17080,17080,17080,17080,0
|
|
20230904,174000,6568084330,17080,17080,17080,17080,0
|
|
20230904,173900,6568084330,17080,17080,17080,17080,4529
|
|
20230904,173800,6568084330,17080,17080,17080,17080,0
|
|
20230904,173700,6568084330,17080,17080,17080,17080,0
|
|
20230904,173600,6568084330,17080,17080,17080,17080,0
|
|
20230904,173500,6568084330,17080,17080,17080,17080,0
|
|
20230904,173400,6568084330,17080,17080,17080,17080,0
|
|
20230904,173300,6568084330,17080,17080,17080,17080,0
|
|
20230904,173200,6568084330,17080,17080,17080,17080,0
|
|
20230904,173100,6568084330,17080,17080,17080,17080,0
|
|
20230904,173000,6568084330,17080,17080,17080,17080,0
|
|
20230904,172900,6568084330,17080,17080,17080,17080,0
|
|
20230904,172800,6568084330,17080,17080,17080,17080,0
|
|
20230904,172700,6568084330,17080,17080,17080,17080,0
|
|
20230904,172600,6568084330,17080,17080,17080,17080,0
|
|
20230904,172500,6568084330,17080,17080,17080,17080,0
|
|
20230904,172400,6568084330,17080,17080,17080,17080,0
|
|
20230904,172300,6568084330,17080,17080,17080,17080,0
|
|
20230904,172200,6568084330,17080,17080,17080,17080,0
|
|
20230904,172100,6568084330,17080,17080,17080,17080,0
|
|
20230904,172000,6568084330,17080,17080,17080,17080,0
|
|
20230904,171900,6568084330,17080,17080,17080,17080,0
|
|
20230904,171800,6568084330,17080,17080,17080,17080,0
|
|
20230904,171700,6568084330,17080,17080,17080,17080,0
|
|
20230904,171600,6568084330,17080,17080,17080,17080,0
|
|
20230904,171500,6568084330,17080,17080,17080,17080,0
|
|
20230904,171400,6568084330,17080,17080,17080,17080,0
|
|
20230904,171300,6568084330,17080,17080,17080,17080,0
|
|
20230904,171200,6568084330,17080,17080,17080,17080,0
|
|
20230904,171100,6568084330,17080,17080,17080,17080,0
|
|
20230904,171000,6568084330,17080,17080,17080,17080,0
|
|
20230904,170900,6568084330,17080,17080,17080,17080,4529
|
|
20230904,170800,6568084330,17080,17080,17080,17080,0
|
|
20230904,170700,6568084330,17080,17080,17080,17080,0
|
|
20230904,170600,6568084330,17080,17080,17080,17080,0
|
|
20230904,170500,6568084330,17080,17080,17080,17080,0
|
|
20230904,170400,6568084330,17080,17080,17080,17080,0
|
|
20230904,170300,6568084330,17080,17080,17080,17080,0
|
|
20230904,170200,6568084330,17080,17080,17080,17080,0
|
|
20230904,170100,6568084330,17080,17080,17080,17080,0
|
|
20230904,170000,6568084330,17080,17080,17080,17080,0
|
|
20230904,165900,6568084330,17080,17080,17080,17080,0
|
|
20230904,165800,6568084330,17080,17080,17080,17080,0
|
|
20230904,165700,6568084330,17080,17080,17080,17080,0
|
|
20230904,165600,6568084330,17080,17080,17080,17080,0
|
|
20230904,165500,6568084330,17080,17080,17080,17080,0
|
|
20230904,165400,6568084330,17080,17080,17080,17080,0
|
|
20230904,165300,6568084330,17080,17080,17080,17080,0
|
|
20230904,165200,6568084330,17080,17080,17080,17080,0
|
|
20230904,165100,6568084330,17080,17080,17080,17080,0
|
|
20230904,165000,6568084330,17080,17080,17080,17080,0
|
|
20230904,164900,6568084330,17080,17080,17080,17080,0
|
|
20230904,164800,6568084330,17080,17080,17080,17080,0
|
|
20230904,164700,6568084330,17080,17080,17080,17080,0
|
|
20230904,164600,6568084330,17080,17080,17080,17080,0
|
|
20230904,164500,6568084330,17080,17080,17080,17080,0
|
|
20230904,164400,6568084330,17080,17080,17080,17080,0
|
|
20230904,164300,6568084330,17080,17080,17080,17080,0
|
|
20230904,164200,6568084330,17080,17080,17080,17080,0
|
|
20230904,164100,6568084330,17080,17080,17080,17080,0
|
|
20230904,164000,6568084330,17080,17080,17080,17080,0
|
|
20230904,163900,6568084330,17080,17080,17080,17080,4529
|
|
20230904,163800,6568084330,17080,17080,17080,17080,0
|
|
20230904,163700,6568084330,17080,17080,17080,17080,0
|
|
20230904,163600,6568084330,17080,17080,17080,17080,0
|
|
20230904,163500,6568084330,17080,17080,17080,17080,0
|
|
20230904,163400,6568084330,17080,17080,17080,17080,0
|
|
20230904,163300,6568084330,17080,17080,17080,17080,0
|
|
20230904,163200,6568084330,17080,17080,17080,17080,0
|
|
20230904,163100,6568084330,17080,17080,17080,17080,0
|
|
20230904,163000,6568084330,17080,17080,17080,17080,0
|
|
20230904,162900,6568084330,17080,17080,17080,17080,0
|
|
20230904,162800,6568084330,17080,17080,17080,17080,0
|
|
20230904,162700,6568084330,17080,17080,17080,17080,0
|
|
20230904,162600,6568084330,17080,17080,17080,17080,0
|
|
20230904,162500,6568084330,17080,17080,17080,17080,0
|
|
20230904,162400,6568084330,17080,17080,17080,17080,0
|
|
20230904,162300,6568084330,17080,17080,17080,17080,0
|
|
20230904,162200,6568084330,17080,17080,17080,17080,0
|
|
20230904,162100,6568084330,17080,17080,17080,17080,0
|
|
20230904,162000,6568084330,17080,17080,17080,17080,0
|
|
20230904,161900,6568084330,17080,17080,17080,17080,0
|
|
20230904,161800,6568084330,17080,17080,17080,17080,0
|
|
20230904,161700,6568084330,17080,17080,17080,17080,0
|
|
20230904,161600,6568084330,17080,17080,17080,17080,0
|
|
20230904,161500,6568084330,17080,17080,17080,17080,0
|
|
20230904,161400,6568084330,17080,17080,17080,17080,0
|
|
20230904,161300,6568084330,17080,17080,17080,17080,0
|
|
20230904,161200,6568084330,17080,17080,17080,17080,0
|
|
20230904,161100,6568084330,17080,17080,17080,17080,0
|
|
20230904,161000,6568084330,17080,17080,17080,17080,0
|
|
20230904,160900,6568084330,17080,17080,17080,17080,4529
|
|
20230904,160800,6568084330,17080,17080,17080,17080,0
|
|
20230904,160700,6568084330,17080,17080,17080,17080,0
|
|
20230904,160600,6568084330,17080,17080,17080,17080,0
|
|
20230904,160500,6568084330,17080,17080,17080,17080,0
|
|
20230904,160400,6568084330,17080,17080,17080,17080,0
|
|
20230904,160300,6568084330,17080,17080,17080,17080,0
|
|
20230904,160200,6568084330,17080,17080,17080,17080,0
|
|
20230904,160100,6568084330,17080,17080,17080,17080,0
|
|
20230904,160000,6568084330,17080,17080,17080,17080,0
|
|
20230904,155900,6568084330,17080,17080,17080,17080,0
|
|
20230904,155800,6568084330,17080,17080,17080,17080,0
|
|
20230904,155700,6568084330,17080,17080,17080,17080,0
|
|
20230904,155600,6568084330,17080,17080,17080,17080,0
|
|
20230904,155500,6568084330,17080,17080,17080,17080,0
|
|
20230904,155400,6568084330,17080,17080,17080,17080,0
|
|
20230904,155300,6568084330,17080,17080,17080,17080,0
|
|
20230904,155200,6568084330,17080,17080,17080,17080,0
|
|
20230904,155100,6568084330,17080,17080,17080,17080,0
|
|
20230904,155000,6568084330,17080,17080,17080,17080,0
|
|
20230904,154900,6568084330,17080,17080,17080,17080,0
|
|
20230904,154800,6568084330,17080,17080,17080,17080,0
|
|
20230904,154700,6568084330,17080,17080,17080,17080,0
|
|
20230904,154600,6568084330,17080,17080,17080,17080,0
|
|
20230904,154500,6568084330,17080,17080,17080,17080,0
|
|
20230904,154400,6568084330,17080,17080,17080,17080,0
|
|
20230904,154300,6568084330,17080,17080,17080,17080,0
|
|
20230904,154200,6568084330,17080,17080,17080,17080,0
|
|
20230904,154100,6568084330,17080,17080,17080,17080,0
|
|
20230904,154000,6568084330,17080,17080,17080,17080,0
|
|
20230904,153900,6568084330,17080,17080,17080,17080,4529
|
|
20230904,153800,6568084330,17080,17080,17080,17080,0
|
|
20230904,153700,6568084330,17080,17080,17080,17080,0
|
|
20230904,153600,6568084330,17080,17080,17080,17080,0
|
|
20230904,153500,6568084330,17080,17080,17080,17080,0
|
|
20230904,153400,6568084330,17080,17080,17080,17080,0
|
|
20230904,153300,6568084330,17080,17080,17080,17080,0
|
|
20230904,153200,6568084330,17080,17080,17080,17080,0
|
|
20230904,153100,6568084330,17080,17080,17080,17080,0
|
|
20230904,153000,6568084330,17080,17080,17080,17080,4529
|
|
20230904,152900,6490729010,17070,17070,17070,17070,0
|
|
20230904,152800,6490729010,17070,17070,17070,17070,0
|
|
20230904,152700,6490729010,17070,17070,17070,17070,0
|
|
20230904,152600,6490729010,17070,17070,17070,17070,0
|
|
20230904,152500,6490729010,17070,17070,17070,17070,0
|
|
20230904,152400,6490729010,17070,17070,17070,17070,0
|
|
20230904,152300,6490729010,17070,17070,17070,17070,0
|
|
20230904,152200,6490729010,17070,17070,17070,17070,0
|
|
20230904,152100,6490729010,17070,17070,17070,17070,0
|
|
20230904,152000,6490729010,17070,17070,17070,17070,0
|
|
20230904,151900,6490729010,17070,17060,17080,17060,1179
|
|
20230904,151800,6470603600,17070,17070,17070,17070,542
|
|
20230904,151700,6461351660,17070,17080,17080,17070,500
|
|
20230904,151600,6452814530,17080,17080,17080,17070,743
|
|
20230904,151500,6440124370,17080,17040,17080,17030,2408
|
|
20230904,151400,6399071510,17040,17040,17040,17040,870
|
|
20230904,151300,6384246710,17040,17030,17040,17030,527
|
|
20230904,151200,6375269280,17040,17030,17040,17030,115
|
|
20230904,151100,6373309690,17030,17050,17050,17030,924
|
|
20230904,151000,6357565970,17050,17060,17060,17040,1019
|
|
20230904,150900,6340189420,17050,17050,17050,17050,237
|
|
20230904,150800,6336148570,17050,17080,17080,17050,947
|
|
20230904,150700,6319980040,17080,17080,17080,17080,1052
|
|
20230904,150600,6302011880,17080,17070,17080,17070,387
|
|
20230904,150500,6295402420,17080,17080,17080,17080,1611
|
|
20230904,150400,6267886540,17070,17070,17070,17070,426
|
|
20230904,150300,6260614720,17080,17070,17080,17070,278
|
|
20230904,150200,6255867980,17070,17080,17080,17070,1577
|
|
20230904,150100,6228948520,17080,17070,17080,17070,1122
|
|
20230904,150000,6209795840,17070,17070,17070,17070,26
|
|
20230904,145900,6209352020,17070,17040,17080,17040,2076
|
|
20230904,145800,6173955500,17040,17050,17050,17040,489
|
|
20230904,145700,6165620170,17050,17060,17060,17050,537
|
|
20230904,145600,6156460350,17060,17050,17060,17050,521
|
|
20230904,145500,6147577180,17060,17070,17070,17060,727
|
|
20230904,145400,6135171520,17080,17060,17080,17060,127
|
|
20230904,145300,6133003880,17070,17090,17090,17060,1178
|
|
20230904,145200,6112904850,17090,17070,17090,17070,302
|
|
20230904,145100,6107743970,17090,17060,17090,17050,2054
|
|
20230904,145000,6072653580,17060,17070,17090,17060,1456
|
|
20230904,144900,6047791760,17090,17090,17090,17080,13
|
|
20230904,144800,6047569630,17090,17100,17110,17090,1528
|
|
20230904,144700,6021441010,17100,17070,17100,17070,2255
|
|
20230904,144600,5982913140,17050,17070,17070,17050,139
|
|
20230904,144500,5980540650,17070,17040,17070,17030,1943
|
|
20230904,144400,5947432380,17070,17030,17070,17030,692
|
|
20230904,144300,5935637170,17040,17030,17040,17000,2570
|
|
20230904,144200,5891899030,17040,17040,17040,17040,224
|
|
20230904,144100,5888082070,17030,17040,17040,17030,220
|
|
20230904,144000,5884333280,17020,17030,17050,17010,2193
|
|
20230904,143900,5846998380,17030,17060,17060,17010,3940
|
|
20230904,143800,5779961540,17060,17060,17060,17060,103
|
|
20230904,143700,5778204360,17060,17060,17060,17060,946
|
|
20230904,143600,5762065600,17060,17070,17070,17060,2
|
|
20230904,143500,5762031470,17060,17060,17070,17060,570
|
|
20230904,143400,5752306410,17060,17040,17060,17040,463
|
|
20230904,143300,5744413330,17040,17040,17040,17040,112
|
|
20230904,143200,5742504850,17050,17040,17050,17040,347
|
|
20230904,143100,5736590800,17050,17040,17050,17040,151
|
|
20230904,143000,5734017750,17060,17060,17060,17050,963
|
|
20230904,142900,5717598300,17060,17060,17060,17060,7
|
|
20230904,142800,5717478880,17060,17050,17060,17050,379
|
|
20230904,142700,5711016870,17040,17070,17070,17040,2128
|
|
20230904,142600,5674716020,17060,17060,17070,17060,311
|
|
20230904,142500,5669410350,17060,17060,17060,17050,386
|
|
20230904,142400,5662825290,17050,17040,17050,17040,535
|
|
20230904,142300,5653706300,17030,17030,17030,17030,20
|
|
20230904,142200,5653365700,17030,17060,17060,17030,501
|
|
20230904,142100,5644824930,17050,17050,17060,17050,678
|
|
20230904,142000,5633264780,17040,17050,17050,17030,96
|
|
20230904,141900,5631628730,17050,17050,17050,17010,1142
|
|
20230904,141800,5612174690,17060,17040,17070,17040,955
|
|
20230904,141700,5595892420,17050,17050,17050,17040,71
|
|
20230904,141600,5594682360,17060,17050,17060,17050,167
|
|
20230904,141500,5591834990,17060,17040,17070,17040,1779
|
|
20230904,141400,5561484870,17040,17010,17040,17010,1600
|
|
20230904,141300,5534252450,17010,17010,17010,17010,19
|
|
20230904,141200,5533929260,17010,17010,17010,17010,0
|
|
20230904,141100,5533929260,17010,17010,17010,17010,0
|
|
20230904,141000,5533929260,17010,17010,17010,17010,83
|
|
20230904,140900,5532517430,17010,17020,17020,17010,115
|
|
20230904,140800,5530560980,17020,17010,17020,17010,37
|
|
20230904,140700,5529931540,17010,17020,17030,17010,131
|
|
20230904,140600,5527702490,17020,17010,17030,17010,304
|
|
20230904,140500,5522528750,17020,17020,17020,17020,2
|
|
20230904,140400,5522494710,17010,17000,17020,17000,837
|
|
20230904,140300,5508257950,17010,17010,17020,17000,1401
|
|
20230904,140200,5484424310,17000,17010,17020,17000,70
|
|
20230904,140100,5483233630,17020,17020,17020,17000,952
|
|
20230904,140000,5467040030,17020,17020,17020,17000,1435
|
|
20230904,135900,5442631560,17010,17020,17020,17010,70
|
|
20230904,135800,5441440700,17010,17020,17020,17010,131
|
|
20230904,135700,5439212290,17020,17010,17020,17010,241
|
|
20230904,135600,5435112870,17000,17020,17020,17000,875
|
|
20230904,135500,5420225880,17020,17020,17020,17020,312
|
|
20230904,135400,5414915640,17020,17030,17030,17020,333
|
|
20230904,135300,5409247940,17020,17020,17030,17010,694
|
|
20230904,135200,5397440930,17020,17020,17030,17020,536
|
|
20230904,135100,5388318190,17020,17020,17020,17020,183
|
|
20230904,135000,5385203530,17010,17020,17020,17010,93
|
|
20230904,134900,5383620720,17010,17010,17020,17010,124
|
|
20230904,134800,5381511330,17020,17020,17030,17020,438
|
|
20230904,134700,5374055560,17030,17030,17030,17030,1
|
|
20230904,134600,5374038530,17020,17020,17030,17020,170
|
|
20230904,134500,5371145040,17020,17040,17040,17020,181
|
|
20230904,134400,5368063370,17040,17050,17050,17040,149
|
|
20230904,134300,5365524330,17040,17040,17040,17040,89
|
|
20230904,134200,5364007770,17040,17040,17050,17040,48
|
|
20230904,134100,5363189830,17050,17050,17050,17040,239
|
|
20230904,134000,5359116730,17050,17050,17050,17050,11
|
|
20230904,133900,5358929180,17040,17040,17050,17040,278
|
|
20230904,133800,5354192020,17050,17050,17050,17040,46
|
|
20230904,133700,5353407970,17050,17040,17050,17040,135
|
|
20230904,133600,5351107550,17050,17050,17050,17040,101
|
|
20230904,133500,5349386390,17050,17040,17050,17040,268
|
|
20230904,133400,5344819660,17030,17030,17030,17030,4
|
|
20230904,133300,5344751540,17040,17040,17040,17040,143
|
|
20230904,133200,5342314820,17050,17030,17050,17030,1085
|
|
20230904,133100,5323832520,17030,17010,17030,17010,460
|
|
20230904,133000,5316007000,17030,17030,17030,17030,18
|
|
20230904,132900,5315700460,17010,17030,17030,17010,44
|
|
20230904,132800,5314951580,17010,17010,17020,16990,1316
|
|
20230904,132700,5292580440,17010,17020,17030,17000,369
|
|
20230904,132600,5286303360,17020,17000,17020,17000,878
|
|
20230904,132500,5271374340,17000,17000,17000,17000,938
|
|
20230904,132400,5255428340,17000,17020,17020,17000,233
|
|
20230904,132300,5251465430,17020,17020,17020,17020,62
|
|
20230904,132200,5250410190,17020,17010,17020,17010,688
|
|
20230904,132100,5238707300,17000,17000,17000,17000,90
|
|
20230904,132000,5237177300,17000,17030,17030,17000,410
|
|
20230904,131900,5230200100,17030,17000,17030,17000,1195
|
|
20230904,131800,5209883760,17000,16990,17000,16990,175
|
|
20230904,131700,5206910410,17000,16990,17000,16990,8
|
|
20230904,131600,5206774480,17000,17000,17000,17000,81
|
|
20230904,131500,5205397480,16990,17010,17010,16990,627
|
|
20230904,131400,5194738740,17010,17000,17010,17000,140
|
|
20230904,131300,5192358450,17010,17010,17010,17000,200
|
|
20230904,131200,5188958060,17000,16990,17020,16990,779
|
|
20230904,131100,5175713080,17000,17020,17020,17000,1838
|
|
20230904,131000,5144459270,17020,17030,17030,17020,316
|
|
20230904,130900,5139080760,17030,17020,17030,17020,253
|
|
20230904,130800,5134774650,17020,17020,17030,17020,53
|
|
20230904,130700,5133872580,17020,17020,17030,17000,1036
|
|
20230904,130600,5116250850,17020,17020,17020,17020,238
|
|
20230904,130500,5112200090,17020,17030,17040,17020,717
|
|
20230904,130400,5099988650,17030,17040,17040,17030,55
|
|
20230904,130300,5099051980,17030,17030,17030,17030,15
|
|
20230904,130200,5098796530,17050,17050,17050,17050,154
|
|
20230904,130100,5096170830,17050,17030,17050,17030,636
|
|
20230904,130000,5085338030,17030,17020,17030,17020,353
|
|
20230904,125900,5079329940,17030,17020,17030,17010,645
|
|
20230904,125800,5068352020,17020,17030,17030,17020,30
|
|
20230904,125700,5067841300,17030,17020,17030,17020,310
|
|
20230904,125600,5062564860,17010,17020,17020,17000,267
|
|
20230904,125500,5058023040,17030,17030,17030,17030,218
|
|
20230904,125400,5054310500,17030,17000,17030,16990,788
|
|
20230904,125300,5040909040,17030,17030,17030,16990,4311
|
|
20230904,125200,4967581760,17030,17030,17040,17030,458
|
|
20230904,125100,4959781010,17040,17060,17060,17040,1028
|
|
20230904,125000,4942253990,17060,17070,17070,17060,503
|
|
20230904,124900,4933667870,17070,17050,17070,17050,708
|
|
20230904,124800,4921591810,17050,17050,17050,17050,0
|
|
20230904,124700,4921591810,17050,17040,17050,17040,237
|
|
20230904,124600,4917553320,17030,17070,17070,17030,567
|
|
20230904,124500,4907883380,17070,17070,17070,17060,575
|
|
20230904,124400,4898073210,17070,17070,17070,17060,1386
|
|
20230904,124300,4874417240,17070,17040,17070,17030,3581
|
|
20230904,124200,4813395500,17040,17070,17070,17040,230
|
|
20230904,124100,4809472440,17070,17040,17070,17040,945
|
|
20230904,124000,4793361220,17040,17040,17040,17020,559
|
|
20230904,123900,4783843400,17040,17040,17040,17030,206
|
|
20230904,123800,4780334160,17040,17040,17040,17030,598
|
|
20230904,123700,4770146120,17040,17050,17050,17040,275
|
|
20230904,123600,4765459480,17050,17050,17060,17040,862
|
|
20230904,123500,4750762950,17060,17070,17070,17050,692
|
|
20230904,123400,4738957600,17070,17060,17070,17060,82
|
|
20230904,123300,4737558670,17060,17090,17090,17060,70
|
|
20230904,123200,4736363870,17090,17100,17100,17060,3185
|
|
20230904,123100,4681989380,17090,17080,17090,17080,229
|
|
20230904,123000,4678075820,17080,17080,17090,17080,201
|
|
20230904,122900,4674642300,17080,17090,17090,17080,190
|
|
20230904,122800,4671396000,17100,17130,17130,17090,59
|
|
20230904,122700,4670387060,17130,17130,17130,17130,0
|
|
20230904,122600,4670387060,17130,17130,17130,17090,1024
|
|
20230904,122500,4652880890,17130,17120,17130,17120,466
|
|
20230904,122400,4644901260,17120,17140,17140,17120,221
|
|
20230904,122300,4641115560,17140,17140,17140,17140,78
|
|
20230904,122200,4639778640,17150,17140,17150,17140,29
|
|
20230904,122100,4639281570,17140,17140,17140,17140,470
|
|
20230904,122000,4631225770,17140,17140,17140,17140,133
|
|
20230904,121900,4628946150,17140,17120,17140,17120,748
|
|
20230904,121800,4616132080,17120,17120,17120,17120,100
|
|
20230904,121700,4614420080,17130,17130,17130,17130,10
|
|
20230904,121600,4614248780,17120,17130,17140,17120,107
|
|
20230904,121500,4612416240,17140,17140,17140,17130,63
|
|
20230904,121400,4611336790,17140,17150,17150,17140,76
|
|
20230904,121300,4610033410,17140,17090,17150,17090,1587
|
|
20230904,121200,4582897320,17090,17090,17090,17080,101
|
|
20230904,121100,4581172090,17090,17090,17090,17080,131
|
|
20230904,121000,4578934090,17100,17100,17100,17090,481
|
|
20230904,120900,4570710990,17100,17100,17100,17100,125
|
|
20230904,120800,4568573490,17100,17120,17120,17100,1146
|
|
20230904,120700,4548954760,17130,17130,17130,17130,0
|
|
20230904,120600,4548954760,17130,17140,17140,17120,560
|
|
20230904,120500,4539366440,17140,17150,17150,17140,399
|
|
20230904,120400,4532527490,17150,17140,17150,17140,52
|
|
20230904,120300,4531636010,17150,17150,17150,17140,208
|
|
20230904,120200,4528068840,17150,17150,17150,17140,151
|
|
20230904,120100,4525480260,17150,17130,17150,17130,282
|
|
20230904,120000,4520648930,17130,17120,17130,17120,1166
|
|
20230904,115900,4500685700,17120,17130,17130,17120,110
|
|
20230904,115800,4498801540,17150,17140,17150,17140,111
|
|
20230904,115700,4496898990,17150,17150,17150,17140,314
|
|
20230904,115600,4491513900,17150,17140,17150,17140,104
|
|
20230904,115500,4489731310,17140,17140,17140,17140,673
|
|
20230904,115400,4478196090,17140,17150,17170,17140,667
|
|
20230904,115300,4466762520,17160,17170,17170,17160,1159
|
|
20230904,115200,4446874070,17170,17180,17180,17170,227
|
|
20230904,115100,4442974310,17180,17190,17190,17180,217
|
|
20230904,115000,4439246240,17190,17180,17190,17180,9
|
|
20230904,114900,4439091610,17190,17190,17190,17180,185
|
|
20230904,114800,4435912050,17190,17200,17200,17190,446
|
|
20230904,114700,4428240860,17210,17210,17220,17200,887
|
|
20230904,114600,4412975270,17220,17220,17220,17220,5
|
|
20230904,114500,4412889170,17220,17240,17240,17220,1766
|
|
20230904,114400,4382462460,17250,17230,17250,17230,642
|
|
20230904,114300,4371395790,17230,17250,17250,17230,826
|
|
20230904,114200,4357152880,17260,17270,17270,17260,302
|
|
20230904,114100,4351937360,17270,17280,17280,17260,1269
|
|
20230904,114000,4330014310,17270,17260,17270,17250,1678
|
|
20230904,113900,4301049410,17270,17260,17270,17260,1193
|
|
20230904,113800,4280450970,17260,17250,17260,17250,229
|
|
20230904,113700,4276499460,17250,17250,17250,17250,39
|
|
20230904,113600,4275826710,17260,17240,17260,17230,1481
|
|
20230904,113500,4250267490,17220,17230,17250,17220,1154
|
|
20230904,113400,4230362560,17260,17220,17260,17220,1063
|
|
20230904,113300,4212028000,17220,17260,17260,17220,816
|
|
20230904,113200,4197963110,17260,17270,17280,17250,1314
|
|
20230904,113100,4175271810,17270,17260,17290,17260,1137
|
|
20230904,113000,4155637610,17260,17160,17270,17160,8157
|
|
20230904,112900,4015269410,17160,17140,17160,17140,773
|
|
20230904,112800,4002009040,17140,17150,17150,17140,476
|
|
20230904,112700,3993846860,17150,17150,17150,17150,240
|
|
20230904,112600,3989730860,17150,17140,17150,17130,1623
|
|
20230904,112500,3961907150,17140,17140,17140,17140,563
|
|
20230904,112400,3952257330,17140,17110,17140,17100,1882
|
|
20230904,112300,3920054380,17100,17100,17100,17100,300
|
|
20230904,112200,3914924380,17100,17090,17110,17090,356
|
|
20230904,112100,3908836570,17100,17120,17120,17100,1048
|
|
20230904,112000,3890913880,17130,17130,17130,17130,682
|
|
20230904,111900,3879231220,17130,17110,17130,17110,710
|
|
20230904,111800,3867077200,17100,17120,17120,17100,215
|
|
20230904,111700,3863397840,17120,17130,17130,17120,510
|
|
20230904,111600,3854664830,17130,17120,17130,17120,418
|
|
20230904,111500,3847507220,17120,17130,17130,17120,317
|
|
20230904,111400,3842078840,17130,17130,17140,17130,643
|
|
20230904,111300,3831059250,17130,17110,17130,17110,1208
|
|
20230904,111200,3810373890,17110,17080,17110,17080,1625
|
|
20230904,111100,3782592500,17080,17080,17080,17080,104
|
|
20230904,111000,3780816180,17080,17070,17080,17070,5529
|
|
20230904,110900,3686431780,17040,17070,17070,17040,2424
|
|
20230904,110800,3645073240,17080,17070,17080,17070,187
|
|
20230904,110700,3641880330,17070,17070,17070,17070,361
|
|
20230904,110600,3635718060,17070,17070,17070,17070,21
|
|
20230904,110500,3635359590,17070,17070,17070,17070,215
|
|
20230904,110400,3631689540,17070,17070,17070,17070,39
|
|
20230904,110300,3631023810,17070,17070,17070,17060,122
|
|
20230904,110200,3628942350,17060,17030,17070,17020,591
|
|
20230904,110100,3618868690,17030,17060,17060,17030,76
|
|
20230904,110000,3617573830,17060,17060,17070,17040,1286
|
|
20230904,105900,3595638770,17070,17070,17100,17060,958
|
|
20230904,105800,3579282900,17060,17040,17060,17020,1138
|
|
20230904,105700,3559877750,17020,17010,17020,17000,526
|
|
20230904,105600,3550928770,17010,17010,17010,17010,226
|
|
20230904,105500,3547084510,17010,17000,17010,17000,782
|
|
20230904,105400,3533789750,17000,17000,17000,17000,58
|
|
20230904,105300,3532803750,17000,17000,17050,17000,2514
|
|
20230904,105200,3490035900,17000,17000,17000,17000,6
|
|
20230904,105100,3489933900,17000,17000,17000,17000,39
|
|
20230904,105000,3489270900,17000,16990,17000,16990,118
|
|
20230904,104900,3487266070,16990,16990,17000,16990,589
|
|
20230904,104800,3477258930,16990,16990,16990,16980,303
|
|
20230904,104700,3472111250,17000,17010,17010,17000,100
|
|
20230904,104600,3470410740,17010,17030,17030,17010,413
|
|
20230904,104500,3463384440,17040,17040,17040,17040,22
|
|
20230904,104400,3463009560,17050,17050,17070,17040,3398
|
|
20230904,104300,3405070450,17050,17000,17050,17000,932
|
|
20230904,104200,3389223440,16990,16990,17000,16980,824
|
|
20230904,104100,3375230630,16990,16990,16990,16990,504
|
|
20230904,104000,3366667670,16990,16990,16990,16980,171
|
|
20230904,103900,3363763880,16990,16990,16990,16990,219
|
|
20230904,103800,3360043070,16990,16980,16990,16980,514
|
|
20230904,103700,3351313810,16980,16990,16990,16980,1414
|
|
20230904,103600,3327301810,16990,16990,16990,16980,1589
|
|
20230904,103500,3300310840,17000,17000,17000,16990,344
|
|
20230904,103400,3294464920,16990,17000,17000,16990,392
|
|
20230904,103300,3287804770,16990,16990,16990,16990,100
|
|
20230904,103200,3286105770,17000,17000,17000,16990,85
|
|
20230904,103100,3284660870,17000,17000,17000,16990,493
|
|
20230904,103000,3276282880,17000,17000,17020,17000,4502
|
|
20230904,102900,3199748020,17000,17010,17020,17000,893
|
|
20230904,102800,3184558220,17020,17030,17030,17010,1065
|
|
20230904,102700,3166435270,17030,17070,17070,17030,710
|
|
20230904,102600,3154327310,17060,17020,17060,17020,914
|
|
20230904,102500,3138752120,17030,17050,17050,17030,446
|
|
20230904,102400,3131155150,17050,17050,17050,17050,427
|
|
20230904,102300,3123874800,17050,17050,17050,17050,622
|
|
20230904,102200,3113269700,17070,17070,17070,17060,765
|
|
20230904,102100,3100214020,17070,17080,17080,17070,311
|
|
20230904,102000,3094905220,17070,17080,17080,17070,133
|
|
20230904,101900,3092634900,17080,17070,17080,17070,1145
|
|
20230904,101800,3073089730,17070,17080,17080,17070,71
|
|
20230904,101700,3071877160,17080,17090,17090,17080,345
|
|
20230904,101600,3065984410,17090,17100,17100,17090,727
|
|
20230904,101500,3053559910,17100,17100,17110,17090,868
|
|
20230904,101400,3038721010,17100,17100,17100,17100,148
|
|
20230904,101300,3036190210,17110,17100,17110,17100,348
|
|
20230904,101200,3030239390,17110,17100,17110,17100,302
|
|
20230904,101100,3025073170,17100,17140,17140,17100,1342
|
|
20230904,101000,3002096940,17140,17160,17160,17140,2903
|
|
20230904,100900,2952318350,17160,17190,17200,17160,1303
|
|
20230904,100800,2929944410,17190,17180,17200,17180,19
|
|
20230904,100700,2929617780,17170,17210,17210,17170,314
|
|
20230904,100600,2924223230,17190,17150,17220,17140,2096
|
|
20230904,100500,2888209770,17150,17160,17160,17130,1216
|
|
20230904,100400,2867361970,17160,17140,17160,17140,877
|
|
20230904,100300,2852313630,17140,17140,17140,17140,8
|
|
20230904,100200,2852176510,17130,17130,17130,17130,300
|
|
20230904,100100,2847037510,17130,17170,17170,17130,1487
|
|
20230904,100000,2821519200,17170,17110,17200,17110,3611
|
|
20230904,095900,2759463170,17110,17090,17110,17090,656
|
|
20230904,095800,2748251790,17100,17150,17150,17100,1743
|
|
20230904,095700,2718390080,17140,17170,17180,17130,961
|
|
20230904,095600,2701898010,17180,17180,17190,17180,1626
|
|
20230904,095500,2673963170,17170,17170,17180,17170,417
|
|
20230904,095400,2666803120,17160,17160,17160,17160,438
|
|
20230904,095300,2659287040,17150,17160,17180,17150,1340
|
|
20230904,095200,2636284060,17150,17100,17150,17100,1241
|
|
20230904,095100,2615043810,17090,17060,17090,17050,582
|
|
20230904,095000,2605108530,17050,17070,17070,17050,490
|
|
20230904,094900,2596749100,17080,17050,17080,17050,1187
|
|
20230904,094800,2576497190,17050,17110,17110,17050,1135
|
|
20230904,094700,2557115120,17130,17130,17130,17100,1642
|
|
20230904,094600,2529007940,17130,17130,17140,17120,1027
|
|
20230904,094500,2511417690,17130,17120,17130,17110,524
|
|
20230904,094400,2502446830,17120,17190,17190,17080,1842
|
|
20230904,094300,2470849190,17190,17200,17210,17190,2275
|
|
20230904,094200,2431726520,17200,17150,17200,17150,1789
|
|
20230904,094100,2400992830,17140,17120,17150,17120,1641
|
|
20230904,094000,2372878320,17120,17050,17120,17050,8383
|
|
20230904,093900,2229662030,17040,17030,17040,17000,1782
|
|
20230904,093800,2199341030,17020,17040,17040,17020,1042
|
|
20230904,093700,2181604440,17040,17040,17050,17000,1452
|
|
20230904,093600,2156906960,17040,17030,17050,16990,943
|
|
20230904,093500,2140851080,17040,17000,17040,16990,2392
|
|
20230904,093400,2100182180,17000,16990,17000,16990,590
|
|
20230904,093300,2090158040,16990,16980,16990,16980,1046
|
|
20230904,093200,2072392040,16990,16980,16990,16970,1043
|
|
20230904,093100,2054682790,16980,16980,16990,16980,1635
|
|
20230904,093000,2026906350,16980,16970,16980,16960,1243
|
|
20230904,092900,2005811670,16970,16970,16990,16970,1170
|
|
20230904,092800,1985950720,16970,16980,16980,16960,3107
|
|
20230904,092700,1933222590,16990,17010,17020,16990,1194
|
|
20230904,092600,1912921380,17010,16990,17020,16990,724
|
|
20230904,092500,1900606040,16990,16980,17000,16970,4137
|
|
20230904,092400,1830360580,16980,16990,17000,16980,1163
|
|
20230904,092300,1810611000,16980,17000,17020,16980,1909
|
|
20230904,092200,1778172720,17010,17000,17030,16980,1855
|
|
20230904,092100,1746643820,17000,17030,17030,16990,3048
|
|
20230904,092000,1694817850,16970,16980,17050,16970,6052
|
|
20230904,091900,1591930500,16980,16950,16990,16950,4224
|
|
20230904,091800,1520272610,16950,16980,16990,16930,5145
|
|
20230904,091700,1433041770,16970,17020,17030,16970,3149
|
|
20230904,091600,1379524760,17050,16980,17050,16940,7349
|
|
20230904,091500,1254739090,16980,16990,16990,16970,2513
|
|
20230904,091400,1212079870,16990,16970,17020,16930,10248
|
|
20230904,091300,1038037210,16980,17070,17070,16980,7812
|
|
20230904,091200,905061610,17070,17080,17080,17070,725
|
|
20230904,091100,892684260,17080,17080,17090,17080,656
|
|
20230904,091000,881478360,17090,17080,17090,17050,2790
|
|
20230904,090900,833851090,17080,17090,17090,17060,980
|
|
20230904,090800,817117930,17100,17110,17120,17090,3919
|
|
20230904,090700,750085200,17120,17140,17140,17100,2662
|
|
20230904,090600,704549300,17140,17180,17190,17140,3278
|
|
20230904,090500,648260520,17180,17180,17190,17160,2390
|
|
20230904,090400,607192480,17200,17120,17240,17050,12045
|
|
20230904,090300,400649120,17050,17130,17140,17020,7121
|
|
20230904,090200,278977730,17050,17130,17160,17010,4040
|
|
20230904,090100,209833250,17130,17070,17130,17020,5631
|
|
20230904,090000,113623370,17070,17120,17120,17050,6642
|