685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,202200,315598820,15230,15230,15230,15230,183
|
|
20230918,202100,315598820,15230,15230,15230,15230,0
|
|
20230918,202000,315598820,15230,15230,15230,15230,0
|
|
20230918,201900,315598820,15230,15230,15230,15230,0
|
|
20230918,201800,315598820,15230,15230,15230,15230,0
|
|
20230918,201700,315598820,15230,15230,15230,15230,0
|
|
20230918,201600,315598820,15230,15230,15230,15230,0
|
|
20230918,201500,315598820,15230,15230,15230,15230,0
|
|
20230918,201400,315598820,15230,15230,15230,15230,0
|
|
20230918,201300,315598820,15230,15230,15230,15230,0
|
|
20230918,201200,315598820,15230,15230,15230,15230,0
|
|
20230918,201100,315598820,15230,15230,15230,15230,0
|
|
20230918,201000,315598820,15230,15230,15230,15230,0
|
|
20230918,200900,315598820,15230,15230,15230,15230,0
|
|
20230918,200800,315598820,15230,15230,15230,15230,0
|
|
20230918,200700,315598820,15230,15230,15230,15230,0
|
|
20230918,200600,315598820,15230,15230,15230,15230,0
|
|
20230918,200500,315598820,15230,15230,15230,15230,0
|
|
20230918,200400,315598820,15230,15230,15230,15230,0
|
|
20230918,200300,315598820,15230,15230,15230,15230,0
|
|
20230918,200200,315598820,15230,15230,15230,15230,0
|
|
20230918,200100,315598820,15230,15230,15230,15230,0
|
|
20230918,200000,315598820,15230,15230,15230,15230,0
|
|
20230918,195900,315598820,15230,15230,15230,15230,0
|
|
20230918,195800,315598820,15230,15230,15230,15230,0
|
|
20230918,195700,315598820,15230,15230,15230,15230,0
|
|
20230918,195600,315598820,15230,15230,15230,15230,0
|
|
20230918,195500,315598820,15230,15230,15230,15230,0
|
|
20230918,195400,315598820,15230,15230,15230,15230,0
|
|
20230918,195300,315598820,15230,15230,15230,15230,0
|
|
20230918,195200,315598820,15230,15230,15230,15230,183
|
|
20230918,195100,315598820,15230,15230,15230,15230,0
|
|
20230918,195000,315598820,15230,15230,15230,15230,0
|
|
20230918,194900,315598820,15230,15230,15230,15230,0
|
|
20230918,194800,315598820,15230,15230,15230,15230,0
|
|
20230918,194700,315598820,15230,15230,15230,15230,0
|
|
20230918,194600,315598820,15230,15230,15230,15230,0
|
|
20230918,194500,315598820,15230,15230,15230,15230,0
|
|
20230918,194400,315598820,15230,15230,15230,15230,0
|
|
20230918,194300,315598820,15230,15230,15230,15230,0
|
|
20230918,194200,315598820,15230,15230,15230,15230,0
|
|
20230918,194100,315598820,15230,15230,15230,15230,0
|
|
20230918,194000,315598820,15230,15230,15230,15230,0
|
|
20230918,193900,315598820,15230,15230,15230,15230,0
|
|
20230918,193800,315598820,15230,15230,15230,15230,0
|
|
20230918,193700,315598820,15230,15230,15230,15230,0
|
|
20230918,193600,315598820,15230,15230,15230,15230,0
|
|
20230918,193500,315598820,15230,15230,15230,15230,0
|
|
20230918,193400,315598820,15230,15230,15230,15230,0
|
|
20230918,193300,315598820,15230,15230,15230,15230,0
|
|
20230918,193200,315598820,15230,15230,15230,15230,0
|
|
20230918,193100,315598820,15230,15230,15230,15230,0
|
|
20230918,193000,315598820,15230,15230,15230,15230,0
|
|
20230918,192900,315598820,15230,15230,15230,15230,0
|
|
20230918,192800,315598820,15230,15230,15230,15230,0
|
|
20230918,192700,315598820,15230,15230,15230,15230,0
|
|
20230918,192600,315598820,15230,15230,15230,15230,0
|
|
20230918,192500,315598820,15230,15230,15230,15230,0
|
|
20230918,192400,315598820,15230,15230,15230,15230,0
|
|
20230918,192300,315598820,15230,15230,15230,15230,0
|
|
20230918,192200,315598820,15230,15230,15230,15230,183
|
|
20230918,192100,315598820,15230,15230,15230,15230,0
|
|
20230918,192000,315598820,15230,15230,15230,15230,0
|
|
20230918,191900,315598820,15230,15230,15230,15230,0
|
|
20230918,191800,315598820,15230,15230,15230,15230,0
|
|
20230918,191700,315598820,15230,15230,15230,15230,0
|
|
20230918,191600,315598820,15230,15230,15230,15230,0
|
|
20230918,191500,315598820,15230,15230,15230,15230,0
|
|
20230918,191400,315598820,15230,15230,15230,15230,0
|
|
20230918,191300,315598820,15230,15230,15230,15230,0
|
|
20230918,191200,315598820,15230,15230,15230,15230,0
|
|
20230918,191100,315598820,15230,15230,15230,15230,0
|
|
20230918,191000,315598820,15230,15230,15230,15230,0
|
|
20230918,190900,315598820,15230,15230,15230,15230,0
|
|
20230918,190800,315598820,15230,15230,15230,15230,0
|
|
20230918,190700,315598820,15230,15230,15230,15230,0
|
|
20230918,190600,315598820,15230,15230,15230,15230,0
|
|
20230918,190500,315598820,15230,15230,15230,15230,0
|
|
20230918,190400,315598820,15230,15230,15230,15230,0
|
|
20230918,190300,315598820,15230,15230,15230,15230,0
|
|
20230918,190200,315598820,15230,15230,15230,15230,0
|
|
20230918,190100,315598820,15230,15230,15230,15230,0
|
|
20230918,190000,315598820,15230,15230,15230,15230,0
|
|
20230918,185900,315598820,15230,15230,15230,15230,0
|
|
20230918,185800,315598820,15230,15230,15230,15230,0
|
|
20230918,185700,315598820,15230,15230,15230,15230,0
|
|
20230918,185600,315598820,15230,15230,15230,15230,0
|
|
20230918,185500,315598820,15230,15230,15230,15230,0
|
|
20230918,185400,315598820,15230,15230,15230,15230,0
|
|
20230918,185300,315598820,15230,15230,15230,15230,0
|
|
20230918,185200,315598820,15230,15230,15230,15230,183
|
|
20230918,185100,315598820,15230,15230,15230,15230,0
|
|
20230918,185000,315598820,15230,15230,15230,15230,0
|
|
20230918,184900,315598820,15230,15230,15230,15230,0
|
|
20230918,184800,315598820,15230,15230,15230,15230,0
|
|
20230918,184700,315598820,15230,15230,15230,15230,0
|
|
20230918,184600,315598820,15230,15230,15230,15230,0
|
|
20230918,184500,315598820,15230,15230,15230,15230,0
|
|
20230918,184400,315598820,15230,15230,15230,15230,0
|
|
20230918,184300,315598820,15230,15230,15230,15230,0
|
|
20230918,184200,315598820,15230,15230,15230,15230,0
|
|
20230918,184100,315598820,15230,15230,15230,15230,0
|
|
20230918,184000,315598820,15230,15230,15230,15230,0
|
|
20230918,183900,315598820,15230,15230,15230,15230,0
|
|
20230918,183800,315598820,15230,15230,15230,15230,0
|
|
20230918,183700,315598820,15230,15230,15230,15230,0
|
|
20230918,183600,315598820,15230,15230,15230,15230,0
|
|
20230918,183500,315598820,15230,15230,15230,15230,0
|
|
20230918,183400,315598820,15230,15230,15230,15230,0
|
|
20230918,183300,315598820,15230,15230,15230,15230,0
|
|
20230918,183200,315598820,15230,15230,15230,15230,0
|
|
20230918,183100,315598820,15230,15230,15230,15230,0
|
|
20230918,183000,315598820,15230,15230,15230,15230,0
|
|
20230918,182900,315598820,15230,15230,15230,15230,0
|
|
20230918,182800,315598820,15230,15230,15230,15230,0
|
|
20230918,182700,315598820,15230,15230,15230,15230,0
|
|
20230918,182600,315598820,15230,15230,15230,15230,0
|
|
20230918,182500,315598820,15230,15230,15230,15230,0
|
|
20230918,182400,315598820,15230,15230,15230,15230,0
|
|
20230918,182300,315598820,15230,15230,15230,15230,0
|
|
20230918,182200,315598820,15230,15230,15230,15230,183
|
|
20230918,182100,315598820,15230,15230,15230,15230,0
|
|
20230918,182000,315598820,15230,15230,15230,15230,0
|
|
20230918,181900,315598820,15230,15230,15230,15230,0
|
|
20230918,181800,315598820,15230,15230,15230,15230,0
|
|
20230918,181700,315598820,15230,15230,15230,15230,0
|
|
20230918,181600,315598820,15230,15230,15230,15230,0
|
|
20230918,181500,315598820,15230,15230,15230,15230,0
|
|
20230918,181400,315598820,15230,15230,15230,15230,0
|
|
20230918,181300,315598820,15230,15230,15230,15230,0
|
|
20230918,181200,315598820,15230,15230,15230,15230,0
|
|
20230918,181100,315598820,15230,15230,15230,15230,0
|
|
20230918,181000,315598820,15230,15230,15230,15230,0
|
|
20230918,180900,315598820,15230,15230,15230,15230,0
|
|
20230918,180800,315598820,15230,15230,15230,15230,0
|
|
20230918,180700,315598820,15230,15230,15230,15230,0
|
|
20230918,180600,315598820,15230,15230,15230,15230,0
|
|
20230918,180500,315598820,15230,15230,15230,15230,0
|
|
20230918,180400,315598820,15230,15230,15230,15230,0
|
|
20230918,180300,315598820,15230,15230,15230,15230,0
|
|
20230918,180200,315598820,15230,15230,15230,15230,0
|
|
20230918,180100,315598820,15230,15230,15230,15230,0
|
|
20230918,180000,315598820,15230,15230,15230,15230,0
|
|
20230918,175900,315598820,15230,15230,15230,15230,0
|
|
20230918,175800,315598820,15230,15230,15230,15230,0
|
|
20230918,175700,315598820,15230,15230,15230,15230,0
|
|
20230918,175600,315598820,15230,15230,15230,15230,0
|
|
20230918,175500,315598820,15230,15230,15230,15230,0
|
|
20230918,175400,315598820,15230,15230,15230,15230,0
|
|
20230918,175300,315598820,15230,15230,15230,15230,0
|
|
20230918,175200,315598820,15230,15230,15230,15230,183
|
|
20230918,175100,315598820,15230,15230,15230,15230,0
|
|
20230918,175000,315598820,15230,15230,15230,15230,0
|
|
20230918,174900,315598820,15230,15230,15230,15230,0
|
|
20230918,174800,315598820,15230,15230,15230,15230,0
|
|
20230918,174700,315598820,15230,15230,15230,15230,0
|
|
20230918,174600,315598820,15230,15230,15230,15230,0
|
|
20230918,174500,315598820,15230,15230,15230,15230,0
|
|
20230918,174400,315598820,15230,15230,15230,15230,0
|
|
20230918,174300,315598820,15230,15230,15230,15230,0
|
|
20230918,174200,315598820,15230,15230,15230,15230,0
|
|
20230918,174100,315598820,15230,15230,15230,15230,0
|
|
20230918,174000,315598820,15230,15230,15230,15230,0
|
|
20230918,173900,315598820,15230,15230,15230,15230,0
|
|
20230918,173800,315598820,15230,15230,15230,15230,0
|
|
20230918,173700,315598820,15230,15230,15230,15230,0
|
|
20230918,173600,315598820,15230,15230,15230,15230,0
|
|
20230918,173500,315598820,15230,15230,15230,15230,0
|
|
20230918,173400,315598820,15230,15230,15230,15230,0
|
|
20230918,173300,315598820,15230,15230,15230,15230,0
|
|
20230918,173200,315598820,15230,15230,15230,15230,0
|
|
20230918,173100,315598820,15230,15230,15230,15230,0
|
|
20230918,173000,315598820,15230,15230,15230,15230,0
|
|
20230918,172900,315598820,15230,15230,15230,15230,0
|
|
20230918,172800,315598820,15230,15230,15230,15230,0
|
|
20230918,172700,315598820,15230,15230,15230,15230,0
|
|
20230918,172600,315598820,15230,15230,15230,15230,0
|
|
20230918,172500,315598820,15230,15230,15230,15230,0
|
|
20230918,172400,315598820,15230,15230,15230,15230,0
|
|
20230918,172300,315598820,15230,15230,15230,15230,0
|
|
20230918,172200,315598820,15230,15230,15230,15230,183
|
|
20230918,172100,315598820,15230,15230,15230,15230,0
|
|
20230918,172000,315598820,15230,15230,15230,15230,0
|
|
20230918,171900,315598820,15230,15230,15230,15230,0
|
|
20230918,171800,315598820,15230,15230,15230,15230,0
|
|
20230918,171700,315598820,15230,15230,15230,15230,0
|
|
20230918,171600,315598820,15230,15230,15230,15230,0
|
|
20230918,171500,315598820,15230,15230,15230,15230,0
|
|
20230918,171400,315598820,15230,15230,15230,15230,0
|
|
20230918,171300,315598820,15230,15230,15230,15230,0
|
|
20230918,171200,315598820,15230,15230,15230,15230,0
|
|
20230918,171100,315598820,15230,15230,15230,15230,0
|
|
20230918,171000,315598820,15230,15230,15230,15230,0
|
|
20230918,170900,315598820,15230,15230,15230,15230,0
|
|
20230918,170800,315598820,15230,15230,15230,15230,0
|
|
20230918,170700,315598820,15230,15230,15230,15230,0
|
|
20230918,170600,315598820,15230,15230,15230,15230,0
|
|
20230918,170500,315598820,15230,15230,15230,15230,0
|
|
20230918,170400,315598820,15230,15230,15230,15230,0
|
|
20230918,170300,315598820,15230,15230,15230,15230,0
|
|
20230918,170200,315598820,15230,15230,15230,15230,0
|
|
20230918,170100,315598820,15230,15230,15230,15230,0
|
|
20230918,170000,315598820,15230,15230,15230,15230,0
|
|
20230918,165900,315598820,15230,15230,15230,15230,0
|
|
20230918,165800,315598820,15230,15230,15230,15230,0
|
|
20230918,165700,315598820,15230,15230,15230,15230,0
|
|
20230918,165600,315598820,15230,15230,15230,15230,0
|
|
20230918,165500,315598820,15230,15230,15230,15230,0
|
|
20230918,165400,315598820,15230,15230,15230,15230,0
|
|
20230918,165300,315598820,15230,15230,15230,15230,0
|
|
20230918,165200,315598820,15230,15230,15230,15230,183
|
|
20230918,165100,315598820,15230,15230,15230,15230,0
|
|
20230918,165000,315598820,15230,15230,15230,15230,0
|
|
20230918,164900,315598820,15230,15230,15230,15230,0
|
|
20230918,164800,315598820,15230,15230,15230,15230,0
|
|
20230918,164700,315598820,15230,15230,15230,15230,0
|
|
20230918,164600,315598820,15230,15230,15230,15230,0
|
|
20230918,164500,315598820,15230,15230,15230,15230,0
|
|
20230918,164400,315598820,15230,15230,15230,15230,0
|
|
20230918,164300,315598820,15230,15230,15230,15230,0
|
|
20230918,164200,315598820,15230,15230,15230,15230,0
|
|
20230918,164100,315598820,15230,15230,15230,15230,0
|
|
20230918,164000,315598820,15230,15230,15230,15230,0
|
|
20230918,163900,315598820,15230,15230,15230,15230,0
|
|
20230918,163800,315598820,15230,15230,15230,15230,0
|
|
20230918,163700,315598820,15230,15230,15230,15230,0
|
|
20230918,163600,315598820,15230,15230,15230,15230,0
|
|
20230918,163500,315598820,15230,15230,15230,15230,0
|
|
20230918,163400,315598820,15230,15230,15230,15230,0
|
|
20230918,163300,315598820,15230,15230,15230,15230,0
|
|
20230918,163200,315598820,15230,15230,15230,15230,0
|
|
20230918,163100,315598820,15230,15230,15230,15230,0
|
|
20230918,163000,315598820,15230,15230,15230,15230,0
|
|
20230918,162900,315598820,15230,15230,15230,15230,0
|
|
20230918,162800,315598820,15230,15230,15230,15230,0
|
|
20230918,162700,315598820,15230,15230,15230,15230,0
|
|
20230918,162600,315598820,15230,15230,15230,15230,0
|
|
20230918,162500,315598820,15230,15230,15230,15230,0
|
|
20230918,162400,315598820,15230,15230,15230,15230,0
|
|
20230918,162300,315598820,15230,15230,15230,15230,0
|
|
20230918,162200,315598820,15230,15230,15230,15230,183
|
|
20230918,162100,315598820,15230,15230,15230,15230,0
|
|
20230918,162000,315598820,15230,15230,15230,15230,0
|
|
20230918,161900,315598820,15230,15230,15230,15230,0
|
|
20230918,161800,315598820,15230,15230,15230,15230,0
|
|
20230918,161700,315598820,15230,15230,15230,15230,0
|
|
20230918,161600,315598820,15230,15230,15230,15230,0
|
|
20230918,161500,315598820,15230,15230,15230,15230,0
|
|
20230918,161400,315598820,15230,15230,15230,15230,0
|
|
20230918,161300,315598820,15230,15230,15230,15230,0
|
|
20230918,161200,315598820,15230,15230,15230,15230,0
|
|
20230918,161100,315598820,15230,15230,15230,15230,0
|
|
20230918,161000,315598820,15230,15230,15230,15230,0
|
|
20230918,160900,315598820,15230,15230,15230,15230,0
|
|
20230918,160800,315598820,15230,15230,15230,15230,0
|
|
20230918,160700,315598820,15230,15230,15230,15230,0
|
|
20230918,160600,315598820,15230,15230,15230,15230,0
|
|
20230918,160500,315598820,15230,15230,15230,15230,0
|
|
20230918,160400,315598820,15230,15230,15230,15230,0
|
|
20230918,160300,315598820,15230,15230,15230,15230,0
|
|
20230918,160200,315598820,15230,15230,15230,15230,0
|
|
20230918,160100,315598820,15230,15230,15230,15230,0
|
|
20230918,160000,315598820,15230,15230,15230,15230,0
|
|
20230918,155900,315598820,15230,15230,15230,15230,0
|
|
20230918,155800,315598820,15230,15230,15230,15230,0
|
|
20230918,155700,315598820,15230,15230,15230,15230,0
|
|
20230918,155600,315598820,15230,15230,15230,15230,0
|
|
20230918,155500,315598820,15230,15230,15230,15230,0
|
|
20230918,155400,315598820,15230,15230,15230,15230,0
|
|
20230918,155300,315598820,15230,15230,15230,15230,0
|
|
20230918,155200,315598820,15230,15230,15230,15230,183
|
|
20230918,155100,315598820,15230,15230,15230,15230,0
|
|
20230918,155000,315598820,15230,15230,15230,15230,0
|
|
20230918,154900,315598820,15230,15230,15230,15230,0
|
|
20230918,154800,315598820,15230,15230,15230,15230,0
|
|
20230918,154700,315598820,15230,15230,15230,15230,0
|
|
20230918,154600,315598820,15230,15230,15230,15230,0
|
|
20230918,154500,315598820,15230,15230,15230,15230,0
|
|
20230918,154400,315598820,15230,15230,15230,15230,0
|
|
20230918,154300,315598820,15230,15230,15230,15230,0
|
|
20230918,154200,315598820,15230,15230,15230,15230,0
|
|
20230918,154100,315598820,15230,15230,15230,15230,0
|
|
20230918,154000,315598820,15230,15230,15230,15230,0
|
|
20230918,153900,315598820,15230,15230,15230,15230,0
|
|
20230918,153800,315598820,15230,15230,15230,15230,0
|
|
20230918,153700,315598820,15230,15230,15230,15230,0
|
|
20230918,153600,315598820,15230,15230,15230,15230,0
|
|
20230918,153500,315598820,15230,15230,15230,15230,0
|
|
20230918,153400,315598820,15230,15230,15230,15230,0
|
|
20230918,153300,315598820,15230,15230,15230,15230,0
|
|
20230918,153200,315598820,15230,15230,15230,15230,0
|
|
20230918,153100,315598820,15230,15230,15230,15230,0
|
|
20230918,153000,315598820,15230,15230,15230,15230,183
|
|
20230918,152900,312811730,15250,15250,15250,15250,0
|
|
20230918,152800,312811730,15250,15250,15250,15250,0
|
|
20230918,152700,312811730,15250,15250,15250,15250,0
|
|
20230918,152600,312811730,15250,15250,15250,15250,0
|
|
20230918,152500,312811730,15250,15250,15250,15250,0
|
|
20230918,152400,312811730,15250,15250,15250,15250,0
|
|
20230918,152300,312811730,15250,15250,15250,15250,0
|
|
20230918,152200,312811730,15250,15250,15250,15250,0
|
|
20230918,152100,312811730,15250,15250,15250,15250,0
|
|
20230918,152000,312811730,15250,15250,15250,15250,0
|
|
20230918,151900,312811730,15250,15260,15260,15230,12
|
|
20230918,151800,312628830,15270,15230,15270,15230,8
|
|
20230918,151700,312506910,15230,15230,15230,15230,0
|
|
20230918,151600,312506910,15230,15230,15230,15230,0
|
|
20230918,151500,312506910,15230,15230,15230,15230,2
|
|
20230918,151400,312476450,15270,15270,15270,15270,0
|
|
20230918,151300,312476450,15270,15230,15270,15230,4
|
|
20230918,151200,312415490,15230,15230,15230,15230,1
|
|
20230918,151100,312400260,15230,15230,15230,15230,10
|
|
20230918,151000,312247960,15230,15270,15270,15230,203
|
|
20230918,150900,309156030,15270,15270,15270,15270,2
|
|
20230918,150800,309125490,15230,15230,15230,15230,47
|
|
20230918,150700,308409680,15220,15220,15220,15220,8
|
|
20230918,150600,308287920,15230,15230,15230,15230,0
|
|
20230918,150500,308287920,15230,15230,15230,15230,0
|
|
20230918,150400,308287920,15230,15230,15230,15230,0
|
|
20230918,150300,308287920,15230,15230,15230,15230,6
|
|
20230918,150200,308196540,15220,15220,15220,15220,1
|
|
20230918,150100,308181320,15230,15230,15230,15230,0
|
|
20230918,150000,308181320,15230,15220,15230,15220,54
|
|
20230918,145900,307359240,15220,15220,15220,15220,7
|
|
20230918,145800,307252700,15220,15220,15220,15220,6
|
|
20230918,145700,307161380,15220,15220,15220,15220,22
|
|
20230918,145600,306826540,15220,15220,15220,15220,4
|
|
20230918,145500,306765660,15230,15220,15230,15220,16
|
|
20230918,145400,306522040,15230,15230,15230,15230,3
|
|
20230918,145300,306476350,15260,15260,15260,15260,1
|
|
20230918,145200,306461090,15220,15210,15220,15210,21
|
|
20230918,145100,306141530,15220,15220,15220,15220,12
|
|
20230918,145000,305958890,15230,15230,15230,15230,2
|
|
20230918,144900,305928430,15220,15210,15220,15210,26
|
|
20230918,144800,305532960,15220,15210,15220,15210,22
|
|
20230918,144700,305198330,15210,15220,15220,15210,9
|
|
20230918,144600,305061400,15220,15220,15220,15220,71
|
|
20230918,144500,303980780,15230,15230,15230,15220,36
|
|
20230918,144400,303432520,15220,15220,15220,15220,0
|
|
20230918,144300,303432520,15220,15290,15290,15220,24
|
|
20230918,144200,303066970,15290,15250,15290,15220,570
|
|
20230918,144100,294367180,15250,15240,15250,15240,65
|
|
20230918,144000,293375970,15250,15230,15250,15210,215
|
|
20230918,143900,290098240,15210,15210,15210,15210,2
|
|
20230918,143800,290067820,15210,15210,15210,15210,20
|
|
20230918,143700,289763620,15230,15210,15230,15210,142
|
|
20230918,143600,287601660,15210,15210,15210,15210,2
|
|
20230918,143500,287571240,15230,15210,15230,15210,43
|
|
20230918,143400,286916930,15210,15210,15210,15210,1
|
|
20230918,143300,286901720,15210,15210,15210,15210,2
|
|
20230918,143200,286871300,15220,15220,15220,15220,36
|
|
20230918,143100,286323380,15220,15220,15220,15220,24
|
|
20230918,143000,285958100,15220,15220,15220,15220,14
|
|
20230918,142900,285745020,15220,15220,15220,15220,24
|
|
20230918,142800,285379740,15220,15220,15220,15220,0
|
|
20230918,142700,285379740,15220,15220,15220,15220,22
|
|
20230918,142600,285044900,15230,15230,15230,15230,0
|
|
20230918,142500,285044900,15230,15220,15230,15220,11
|
|
20230918,142400,284877380,15220,15220,15220,15220,22
|
|
20230918,142300,284542540,15230,15230,15230,15230,208
|
|
20230918,142200,281374700,15220,15220,15220,15220,7
|
|
20230918,142100,281268160,15220,15220,15220,15220,28
|
|
20230918,142000,280842000,15220,15220,15230,15220,13
|
|
20230918,141900,280644070,15220,15220,15220,15220,8
|
|
20230918,141800,280522310,15220,15220,15220,15220,22
|
|
20230918,141700,280187470,15220,15220,15220,15220,5
|
|
20230918,141600,280111370,15220,15220,15220,15220,29
|
|
20230918,141500,279669990,15220,15220,15220,15220,0
|
|
20230918,141400,279669990,15220,15220,15220,15220,3
|
|
20230918,141300,279624330,15210,15210,15220,15210,36
|
|
20230918,141200,279076670,15220,15220,15240,15220,735
|
|
20230918,141100,267881000,15220,15220,15220,15220,9
|
|
20230918,141000,267744020,15220,15220,15220,15220,28
|
|
20230918,140900,267317860,15230,15230,15230,15230,1
|
|
20230918,140800,267302630,15220,15210,15220,15210,7
|
|
20230918,140700,267196120,15210,15220,15220,15210,43
|
|
20230918,140600,266541880,15210,15210,15210,15210,1
|
|
20230918,140500,266526670,15210,15210,15210,15210,20
|
|
20230918,140400,266222470,15210,15210,15210,15210,3
|
|
20230918,140300,266176840,15210,15210,15210,15210,21
|
|
20230918,140200,265857430,15210,15210,15210,15210,20
|
|
20230918,140100,265553230,15210,15210,15210,15210,7
|
|
20230918,140000,265446760,15220,15220,15220,15220,9
|
|
20230918,135900,265309780,15220,15220,15220,15220,11
|
|
20230918,135800,265142360,15220,15220,15220,15220,2
|
|
20230918,135700,265111920,15230,15230,15230,15230,21
|
|
20230918,135600,264792090,15230,15230,15230,15230,1
|
|
20230918,135500,264776860,15230,15230,15230,15230,2
|
|
20230918,135400,264746400,15230,15230,15230,15230,20
|
|
20230918,135300,264441800,15230,15230,15230,15230,1
|
|
20230918,135200,264426570,15230,15230,15230,15230,2
|
|
20230918,135100,264396110,15220,15220,15220,15220,20
|
|
20230918,135000,264091710,15250,15240,15250,15240,435
|
|
20230918,134900,257460810,15210,15210,15210,15210,6
|
|
20230918,134800,257369550,15210,15210,15210,15210,20
|
|
20230918,134700,257065350,15230,15230,15230,15230,221
|
|
20230918,134600,253699520,15200,15200,15200,15200,22
|
|
20230918,134500,253365120,15200,15200,15200,15200,0
|
|
20230918,134400,253365120,15200,15200,15200,15200,0
|
|
20230918,134300,253365120,15200,15200,15200,15200,22
|
|
20230918,134200,253030720,15200,15200,15200,15200,1
|
|
20230918,134100,253015520,15200,15200,15200,15200,0
|
|
20230918,134000,253015520,15200,15210,15210,15200,22
|
|
20230918,133900,252680920,15220,15220,15220,15220,9
|
|
20230918,133800,252543940,15220,15210,15220,15210,31
|
|
20230918,133700,252072230,15210,15220,15220,15210,2
|
|
20230918,133600,252041800,15200,15200,15200,15200,0
|
|
20230918,133500,252041800,15200,15200,15200,15200,26
|
|
20230918,133400,251646600,15200,15200,15200,15200,0
|
|
20230918,133300,251646600,15200,15200,15200,15200,0
|
|
20230918,133200,251646600,15200,15200,15200,15200,22
|
|
20230918,133100,251312200,15200,15200,15200,15200,0
|
|
20230918,133000,251312200,15200,15200,15200,15200,0
|
|
20230918,132900,251312200,15200,15200,15200,15200,22
|
|
20230918,132800,250977800,15200,15200,15200,15200,0
|
|
20230918,132700,250977800,15200,15200,15200,15200,0
|
|
20230918,132600,250977800,15200,15200,15200,15200,22
|
|
20230918,132500,250643400,15200,15200,15200,15200,0
|
|
20230918,132400,250643400,15200,15200,15200,15200,20
|
|
20230918,132300,250339400,15200,15200,15200,15200,2
|
|
20230918,132200,250309000,15200,15200,15200,15200,0
|
|
20230918,132100,250309000,15200,15200,15200,15200,20
|
|
20230918,132000,250005000,15200,15200,15200,15200,2
|
|
20230918,131900,249974600,15200,15200,15200,15200,0
|
|
20230918,131800,249974600,15200,15200,15200,15200,20
|
|
20230918,131700,249670600,15200,15200,15200,15200,2
|
|
20230918,131600,249640200,15200,15200,15200,15200,0
|
|
20230918,131500,249640200,15200,15200,15200,15200,30
|
|
20230918,131400,249184200,15200,15200,15200,15200,2
|
|
20230918,131300,249153800,15200,15200,15200,15200,20
|
|
20230918,131200,248849800,15200,15200,15200,15200,0
|
|
20230918,131100,248849800,15200,15210,15220,15200,59
|
|
20230918,131000,247952770,15200,15220,15220,15200,120
|
|
20230918,130900,246127760,15210,15210,15210,15210,0
|
|
20230918,130800,246127760,15210,15210,15210,15210,2
|
|
20230918,130700,246097340,15220,15220,15220,15220,20
|
|
20230918,130600,245792940,15210,15210,15210,15210,7
|
|
20230918,130500,245686470,15210,15210,15210,15210,22
|
|
20230918,130400,245351850,15200,15200,15200,15200,0
|
|
20230918,130300,245351850,15200,15200,15200,15200,0
|
|
20230918,130200,245351850,15200,15200,15200,15200,126
|
|
20230918,130100,243436650,15200,15200,15200,15200,0
|
|
20230918,130000,243436650,15200,15200,15200,15200,0
|
|
20230918,125900,243436650,15200,15200,15200,15200,65
|
|
20230918,125800,242448650,15200,15200,15200,15200,0
|
|
20230918,125700,242448650,15200,15200,15200,15200,0
|
|
20230918,125600,242448650,15200,15200,15200,15200,22
|
|
20230918,125500,242114250,15200,15200,15200,15200,0
|
|
20230918,125400,242114250,15200,15200,15200,15200,22
|
|
20230918,125300,241779850,15220,15220,15220,15220,0
|
|
20230918,125200,241779850,15220,15220,15220,15220,0
|
|
20230918,125100,241779850,15220,15210,15220,15210,24
|
|
20230918,125000,241414590,15300,15300,15300,15300,65
|
|
20230918,124900,240420090,15300,15220,15300,15220,436
|
|
20230918,124800,233755570,15190,15190,15190,15190,22
|
|
20230918,124700,233421390,15190,15190,15190,15190,1
|
|
20230918,124600,233406200,15190,15190,15190,15190,0
|
|
20230918,124500,233406200,15190,15190,15190,15190,22
|
|
20230918,124400,233072020,15290,15280,15290,15280,4
|
|
20230918,124300,233010870,15190,15190,15190,15190,0
|
|
20230918,124200,233010870,15190,15190,15190,15190,2
|
|
20230918,124100,232980490,15190,15190,15190,15190,0
|
|
20230918,124000,232980490,15190,15190,15190,15190,40
|
|
20230918,123900,232372890,15190,15190,15190,15190,2
|
|
20230918,123800,232342510,15180,15200,15200,15180,11
|
|
20230918,123700,232175410,15180,15180,15180,15180,0
|
|
20230918,123600,232175410,15180,15220,15280,15180,167
|
|
20230918,123500,229629330,15220,15220,15220,15220,0
|
|
20230918,123400,229629330,15220,15190,15220,15190,690
|
|
20230918,123300,219142590,15160,15160,15160,15160,0
|
|
20230918,123200,219142590,15160,15160,15160,15160,0
|
|
20230918,123100,219142590,15160,15160,15160,15160,1
|
|
20230918,123000,219127430,15160,15160,15160,15160,0
|
|
20230918,122900,219127430,15160,15160,15160,15160,0
|
|
20230918,122800,219127430,15160,15160,15160,15160,0
|
|
20230918,122700,219127430,15160,15160,15160,15160,0
|
|
20230918,122600,219127430,15160,15160,15160,15160,0
|
|
20230918,122500,219127430,15160,15160,15160,15160,0
|
|
20230918,122400,219127430,15160,15160,15160,15160,0
|
|
20230918,122300,219127430,15160,15160,15160,15160,9
|
|
20230918,122200,218990990,15160,15160,15160,15160,44
|
|
20230918,122100,218323950,15160,15160,15160,15160,0
|
|
20230918,122000,218323950,15160,15160,15160,15160,1
|
|
20230918,121900,218308790,15160,15160,15160,15160,0
|
|
20230918,121800,218308790,15160,15160,15160,15160,0
|
|
20230918,121700,218308790,15160,15160,15160,15160,0
|
|
20230918,121600,218308790,15160,15160,15160,15160,0
|
|
20230918,121500,218308790,15160,15160,15160,15160,0
|
|
20230918,121400,218308790,15160,15160,15160,15160,151
|
|
20230918,121300,216019630,15150,15150,15150,15150,0
|
|
20230918,121200,216019630,15150,15150,15150,15150,0
|
|
20230918,121100,216019630,15150,15150,15150,15150,0
|
|
20230918,121000,216019630,15150,15150,15150,15150,16
|
|
20230918,120900,215777230,15150,15150,15150,15150,0
|
|
20230918,120800,215777230,15150,15150,15150,15150,0
|
|
20230918,120700,215777230,15150,15160,15160,15150,59
|
|
20230918,120600,214882890,15180,15180,15180,15180,0
|
|
20230918,120500,214882890,15180,15180,15180,15180,1338
|
|
20230918,120400,194572050,15190,15190,15190,15190,0
|
|
20230918,120300,194572050,15190,15190,15190,15190,0
|
|
20230918,120200,194572050,15190,15190,15190,15190,0
|
|
20230918,120100,194572050,15190,15190,15190,15190,0
|
|
20230918,120000,194572050,15190,15190,15190,15190,0
|
|
20230918,115900,194572050,15190,15190,15190,15190,40
|
|
20230918,115800,193964450,15190,15190,15190,15190,0
|
|
20230918,115700,193964450,15190,15190,15190,15190,1
|
|
20230918,115600,193949260,15150,15200,15200,15150,435
|
|
20230918,115500,187343730,15240,15240,15240,15240,0
|
|
20230918,115400,187343730,15240,15240,15240,15240,5
|
|
20230918,115300,187267530,15240,15240,15240,15240,7
|
|
20230918,115200,187160850,15240,15240,15240,15240,8
|
|
20230918,115100,187038930,15240,15240,15240,15240,0
|
|
20230918,115000,187038930,15240,15240,15240,15240,2
|
|
20230918,114900,187008450,15240,15240,15240,15240,1
|
|
20230918,114800,186993210,15190,15190,15190,15190,0
|
|
20230918,114700,186993210,15190,15190,15190,15190,0
|
|
20230918,114600,186993210,15190,15190,15190,15190,4
|
|
20230918,114500,186932450,15190,15190,15190,15190,210
|
|
20230918,114400,183742550,15190,15190,15190,15190,11
|
|
20230918,114300,183575460,15190,15190,15190,15190,0
|
|
20230918,114200,183575460,15190,15190,15190,15190,50
|
|
20230918,114100,182815960,15170,15170,15170,15170,0
|
|
20230918,114000,182815960,15170,15170,15170,15170,0
|
|
20230918,113900,182815960,15170,15170,15170,15170,0
|
|
20230918,113800,182815960,15170,15170,15170,15170,0
|
|
20230918,113700,182815960,15170,15170,15170,15170,0
|
|
20230918,113600,182815960,15170,15170,15170,15170,0
|
|
20230918,113500,182815960,15170,15170,15170,15170,10
|
|
20230918,113400,182664260,15170,15170,15170,15170,0
|
|
20230918,113300,182664260,15170,15170,15170,15170,0
|
|
20230918,113200,182664260,15170,15170,15170,15170,0
|
|
20230918,113100,182664260,15170,15170,15170,15170,10
|
|
20230918,113000,182512560,15250,15250,15250,15250,0
|
|
20230918,112900,182512560,15250,15250,15250,15250,0
|
|
20230918,112800,182512560,15250,15250,15250,15250,1
|
|
20230918,112700,182497310,15250,15250,15250,15250,0
|
|
20230918,112600,182497310,15250,15170,15250,15170,11
|
|
20230918,112500,182330360,15240,15240,15240,15240,30
|
|
20230918,112400,181873160,15260,15260,15260,15260,0
|
|
20230918,112300,181873160,15260,15260,15260,15260,3
|
|
20230918,112200,181827380,15260,15260,15260,15260,0
|
|
20230918,112100,181827380,15260,15260,15260,15260,1
|
|
20230918,112000,181812120,15260,15260,15260,15260,10
|
|
20230918,111900,181659520,15260,15250,15260,15250,89
|
|
20230918,111800,180301470,15250,15230,15250,15230,322
|
|
20230918,111700,175392910,15230,15190,15240,15190,500
|
|
20230918,111600,167781900,15190,15150,15190,15150,500
|
|
20230918,111500,160193970,15100,15100,15100,15100,0
|
|
20230918,111400,160193970,15100,15100,15100,15100,0
|
|
20230918,111300,160193970,15100,15100,15100,15100,0
|
|
20230918,111200,160193970,15100,15100,15100,15100,83
|
|
20230918,111100,158940670,15100,15090,15100,15090,214
|
|
20230918,111000,155710110,15090,15090,15090,15090,129
|
|
20230918,110900,153763500,15050,15050,15050,15050,1
|
|
20230918,110800,153748450,15050,15050,15050,15050,0
|
|
20230918,110700,153748450,15050,15050,15050,15050,0
|
|
20230918,110600,153748450,15050,15050,15050,15050,0
|
|
20230918,110500,153748450,15050,15050,15050,15050,0
|
|
20230918,110400,153748450,15050,15050,15050,15050,0
|
|
20230918,110300,153748450,15050,15050,15050,15050,0
|
|
20230918,110200,153748450,15050,15050,15050,15050,0
|
|
20230918,110100,153748450,15050,15050,15050,15050,0
|
|
20230918,110000,153748450,15050,15060,15060,15050,27
|
|
20230918,105900,153341950,15060,15060,15060,15060,4
|
|
20230918,105800,153281710,15060,15060,15060,15060,0
|
|
20230918,105700,153281710,15060,15060,15060,15060,2
|
|
20230918,105600,153251590,15060,15060,15060,15060,0
|
|
20230918,105500,153251590,15060,15060,15060,15060,44
|
|
20230918,105400,152588950,15060,15060,15060,15060,0
|
|
20230918,105300,152588950,15060,15060,15060,15060,1
|
|
20230918,105200,152573890,15100,15100,15100,15100,0
|
|
20230918,105100,152573890,15100,15100,15100,15100,0
|
|
20230918,105000,152573890,15100,15100,15100,15100,15
|
|
20230918,104900,152347390,15100,15100,15100,15100,1
|
|
20230918,104800,152332290,15100,15100,15100,15100,0
|
|
20230918,104700,152332290,15100,15100,15100,15100,57
|
|
20230918,104600,151471590,15090,15090,15090,15090,105
|
|
20230918,104500,149887140,15050,15050,15050,15050,0
|
|
20230918,104400,149887140,15050,15050,15060,15050,399
|
|
20230918,104300,143882130,15050,15050,15050,15050,120
|
|
20230918,104200,142076130,15050,15050,15050,15050,0
|
|
20230918,104100,142076130,15050,15050,15050,15050,0
|
|
20230918,104000,142076130,15050,15050,15050,15050,2
|
|
20230918,103900,142046030,15060,15060,15060,15060,0
|
|
20230918,103800,142046030,15060,15060,15060,15060,0
|
|
20230918,103700,142046030,15060,15060,15060,15060,0
|
|
20230918,103600,142046030,15060,15060,15060,15060,10
|
|
20230918,103500,141895430,15060,15060,15060,15060,0
|
|
20230918,103400,141895430,15060,15060,15060,15060,0
|
|
20230918,103300,141895430,15060,15060,15080,15050,197
|
|
20230918,103200,138928630,15070,15060,15070,15060,141
|
|
20230918,103100,136805160,15070,15080,15080,15070,53
|
|
20230918,103000,136006430,15090,15090,15090,15090,0
|
|
20230918,102900,136006430,15090,15090,15090,15090,34
|
|
20230918,102800,135493370,15070,15070,15070,15070,12
|
|
20230918,102700,135312530,15080,15090,15090,15080,33
|
|
20230918,102600,134814590,15100,15100,15100,15100,3
|
|
20230918,102500,134769290,15090,15090,15090,15090,0
|
|
20230918,102400,134769290,15090,15090,15090,15090,3
|
|
20230918,102300,134724020,15090,15090,15090,15090,3
|
|
20230918,102200,134678750,15080,15080,15080,15080,8
|
|
20230918,102100,134558110,15090,15090,15090,15090,0
|
|
20230918,102000,134558110,15090,15100,15100,15090,152
|
|
20230918,101900,132262930,15100,15100,15100,15100,0
|
|
20230918,101800,132262930,15100,15140,15140,15100,293
|
|
20230918,101700,127834450,15130,15130,15130,15130,0
|
|
20230918,101600,127834450,15130,15130,15130,15130,1
|
|
20230918,101500,127819320,15120,15120,15120,15120,0
|
|
20230918,101400,127819320,15120,15120,15120,15120,0
|
|
20230918,101300,127819320,15120,15120,15120,15120,110
|
|
20230918,101200,126156120,15110,15110,15110,15110,0
|
|
20230918,101100,126156120,15110,15110,15110,15110,0
|
|
20230918,101000,126156120,15110,15110,15110,15110,0
|
|
20230918,100900,126156120,15110,15110,15110,15110,0
|
|
20230918,100800,126156120,15110,15110,15110,15110,0
|
|
20230918,100700,126156120,15110,15110,15110,15110,0
|
|
20230918,100600,126156120,15110,15120,15120,15110,21
|
|
20230918,100500,125838700,15110,15110,15110,15110,0
|
|
20230918,100400,125838700,15110,15110,15110,15110,0
|
|
20230918,100300,125838700,15110,15110,15110,15110,0
|
|
20230918,100200,125838700,15110,15110,15110,15110,10
|
|
20230918,100100,125687600,15120,15120,15120,15120,80
|
|
20230918,100000,124478000,15100,15100,15100,15100,0
|
|
20230918,095900,124478000,15100,15200,15200,15100,50
|
|
20230918,095800,123721600,15240,15240,15240,15240,0
|
|
20230918,095700,123721600,15240,15240,15240,15240,0
|
|
20230918,095600,123721600,15240,15240,15240,15240,0
|
|
20230918,095500,123721600,15240,15240,15240,15240,0
|
|
20230918,095400,123721600,15240,15240,15240,15240,6
|
|
20230918,095300,123630160,15240,15240,15240,15240,1
|
|
20230918,095200,123614920,15240,15240,15240,15240,2
|
|
20230918,095100,123584440,15240,15240,15240,15240,0
|
|
20230918,095000,123584440,15240,15240,15240,15240,0
|
|
20230918,094900,123584440,15240,15140,15240,15070,700
|
|
20230918,094800,112987460,15060,15250,15250,15060,500
|
|
20230918,094700,105433790,15260,15260,15260,15260,0
|
|
20230918,094600,105433790,15260,15260,15260,15260,6
|
|
20230918,094500,105342230,15260,15260,15260,15260,38
|
|
20230918,094400,104762350,15260,15260,15260,15260,31
|
|
20230918,094300,104289290,15260,15260,15260,15260,2
|
|
20230918,094200,104258770,15340,15320,15340,15300,665
|
|
20230918,094100,94084110,15360,15360,15360,15360,5
|
|
20230918,094000,94007310,15380,15380,15380,15380,0
|
|
20230918,093900,94007310,15380,15380,15380,15380,100
|
|
20230918,093800,92469310,15380,15380,15380,15380,2
|
|
20230918,093700,92438550,15320,15350,15350,15320,34
|
|
20230918,093600,91917610,15340,15340,15340,15340,0
|
|
20230918,093500,91917610,15340,15370,15380,15340,1670
|
|
20230918,093400,66234720,15370,15380,15380,15370,18
|
|
20230918,093300,65957950,15340,15340,15360,15340,27
|
|
20230918,093200,65543750,15340,15340,15340,15340,14
|
|
20230918,093100,65328990,15340,15300,15340,15300,64
|
|
20230918,093000,64348830,15300,15220,15300,15220,297
|
|
20230918,092900,59807420,15240,15180,15240,15180,692
|
|
20230918,092800,49292760,15150,15150,15150,15150,130
|
|
20230918,092700,47323260,15150,15150,15150,15150,40
|
|
20230918,092600,46717260,15150,15150,15150,15150,40
|
|
20230918,092500,46111260,15180,15180,15180,15180,0
|
|
20230918,092400,46111260,15180,15180,15180,15180,0
|
|
20230918,092300,46111260,15180,15180,15180,15180,0
|
|
20230918,092200,46111260,15180,15180,15180,15180,20
|
|
20230918,092100,45807660,15180,15180,15180,15180,3
|
|
20230918,092000,45762120,15010,15010,15010,15010,0
|
|
20230918,091900,45762120,15010,15130,15130,15010,30
|
|
20230918,091800,45311460,15100,15010,15100,15010,39
|
|
20230918,091700,44724270,15100,15200,15200,15100,612
|
|
20230918,091600,35444550,15200,15200,15200,15190,12
|
|
20230918,091500,35262250,15150,15150,15150,15150,0
|
|
20230918,091400,35262250,15150,15150,15150,15150,30
|
|
20230918,091300,34807750,15150,15150,15150,15150,270
|
|
20230918,091200,30717250,15110,15130,15130,15110,552
|
|
20230918,091100,22369230,15150,15150,15150,15150,230
|
|
20230918,091000,18884730,15200,15200,15200,15200,195
|
|
20230918,090900,15920730,15200,15200,15200,15200,22
|
|
20230918,090800,15586330,15200,15200,15200,15200,4
|
|
20230918,090700,15525530,15200,15200,15200,15200,50
|
|
20230918,090600,14765530,15200,15200,15200,15200,3
|
|
20230918,090500,14719930,15150,15080,15150,15080,498
|
|
20230918,090400,7184580,15000,15000,15000,15000,0
|
|
20230918,090300,7184580,15000,15000,15000,15000,0
|
|
20230918,090200,7184580,15000,15000,15000,15000,2
|
|
20230918,090100,7154580,14920,14920,14920,14920,137
|
|
20230918,090000,5110540,14920,15000,15000,14920,341
|