574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,183100,559159340,7710,7710,7710,7710,2012
|
|
20230912,183000,559159340,7710,7710,7710,7710,0
|
|
20230912,182900,559159340,7710,7710,7710,7710,0
|
|
20230912,182800,559159340,7710,7710,7710,7710,0
|
|
20230912,182700,559159340,7710,7710,7710,7710,0
|
|
20230912,182600,559159340,7710,7710,7710,7710,0
|
|
20230912,182500,559159340,7710,7710,7710,7710,0
|
|
20230912,182400,559159340,7710,7710,7710,7710,0
|
|
20230912,182300,559159340,7710,7710,7710,7710,0
|
|
20230912,182200,559159340,7710,7710,7710,7710,0
|
|
20230912,182100,559159340,7710,7710,7710,7710,0
|
|
20230912,182000,559159340,7710,7710,7710,7710,0
|
|
20230912,181900,559159340,7710,7710,7710,7710,0
|
|
20230912,181800,559159340,7710,7710,7710,7710,0
|
|
20230912,181700,559159340,7710,7710,7710,7710,0
|
|
20230912,181600,559159340,7710,7710,7710,7710,0
|
|
20230912,181500,559159340,7710,7710,7710,7710,0
|
|
20230912,181400,559159340,7710,7710,7710,7710,0
|
|
20230912,181300,559159340,7710,7710,7710,7710,0
|
|
20230912,181200,559159340,7710,7710,7710,7710,0
|
|
20230912,181100,559159340,7710,7710,7710,7710,0
|
|
20230912,181000,559159340,7710,7710,7710,7710,0
|
|
20230912,180900,559159340,7710,7710,7710,7710,0
|
|
20230912,180800,559159340,7710,7710,7710,7710,0
|
|
20230912,180700,559159340,7710,7710,7710,7710,0
|
|
20230912,180600,559159340,7710,7710,7710,7710,0
|
|
20230912,180500,559159340,7710,7710,7710,7710,0
|
|
20230912,180400,559159340,7710,7710,7710,7710,0
|
|
20230912,180300,559159340,7710,7710,7710,7710,0
|
|
20230912,180200,559159340,7710,7710,7710,7710,0
|
|
20230912,180100,559159340,7710,7710,7710,7710,2012
|
|
20230912,180000,559159340,7710,7710,7710,7710,0
|
|
20230912,175900,559159340,7710,7710,7710,7710,0
|
|
20230912,175800,559159340,7710,7710,7710,7710,0
|
|
20230912,175700,559159340,7710,7710,7710,7710,0
|
|
20230912,175600,559159340,7710,7710,7710,7710,0
|
|
20230912,175500,559159340,7710,7710,7710,7710,0
|
|
20230912,175400,559159340,7710,7710,7710,7710,0
|
|
20230912,175300,559159340,7710,7710,7710,7710,0
|
|
20230912,175200,559159340,7710,7710,7710,7710,0
|
|
20230912,175100,559159340,7710,7710,7710,7710,0
|
|
20230912,175000,559159340,7710,7710,7710,7710,0
|
|
20230912,174900,559159340,7710,7710,7710,7710,0
|
|
20230912,174800,559159340,7710,7710,7710,7710,0
|
|
20230912,174700,559159340,7710,7710,7710,7710,0
|
|
20230912,174600,559159340,7710,7710,7710,7710,0
|
|
20230912,174500,559159340,7710,7710,7710,7710,0
|
|
20230912,174400,559159340,7710,7710,7710,7710,0
|
|
20230912,174300,559159340,7710,7710,7710,7710,0
|
|
20230912,174200,559159340,7710,7710,7710,7710,0
|
|
20230912,174100,559159340,7710,7710,7710,7710,0
|
|
20230912,174000,559159340,7710,7710,7710,7710,0
|
|
20230912,173900,559159340,7710,7710,7710,7710,0
|
|
20230912,173800,559159340,7710,7710,7710,7710,0
|
|
20230912,173700,559159340,7710,7710,7710,7710,0
|
|
20230912,173600,559159340,7710,7710,7710,7710,0
|
|
20230912,173500,559159340,7710,7710,7710,7710,0
|
|
20230912,173400,559159340,7710,7710,7710,7710,0
|
|
20230912,173300,559159340,7710,7710,7710,7710,0
|
|
20230912,173200,559159340,7710,7710,7710,7710,0
|
|
20230912,173100,559159340,7710,7710,7710,7710,2012
|
|
20230912,173000,559159340,7710,7710,7710,7710,0
|
|
20230912,172900,559159340,7710,7710,7710,7710,0
|
|
20230912,172800,559159340,7710,7710,7710,7710,0
|
|
20230912,172700,559159340,7710,7710,7710,7710,0
|
|
20230912,172600,559159340,7710,7710,7710,7710,0
|
|
20230912,172500,559159340,7710,7710,7710,7710,0
|
|
20230912,172400,559159340,7710,7710,7710,7710,0
|
|
20230912,172300,559159340,7710,7710,7710,7710,0
|
|
20230912,172200,559159340,7710,7710,7710,7710,0
|
|
20230912,172100,559159340,7710,7710,7710,7710,0
|
|
20230912,172000,559159340,7710,7710,7710,7710,0
|
|
20230912,171900,559159340,7710,7710,7710,7710,0
|
|
20230912,171800,559159340,7710,7710,7710,7710,0
|
|
20230912,171700,559159340,7710,7710,7710,7710,0
|
|
20230912,171600,559159340,7710,7710,7710,7710,0
|
|
20230912,171500,559159340,7710,7710,7710,7710,0
|
|
20230912,171400,559159340,7710,7710,7710,7710,0
|
|
20230912,171300,559159340,7710,7710,7710,7710,0
|
|
20230912,171200,559159340,7710,7710,7710,7710,0
|
|
20230912,171100,559159340,7710,7710,7710,7710,0
|
|
20230912,171000,559159340,7710,7710,7710,7710,0
|
|
20230912,170900,559159340,7710,7710,7710,7710,0
|
|
20230912,170800,559159340,7710,7710,7710,7710,0
|
|
20230912,170700,559159340,7710,7710,7710,7710,0
|
|
20230912,170600,559159340,7710,7710,7710,7710,0
|
|
20230912,170500,559159340,7710,7710,7710,7710,0
|
|
20230912,170400,559159340,7710,7710,7710,7710,0
|
|
20230912,170300,559159340,7710,7710,7710,7710,0
|
|
20230912,170200,559159340,7710,7710,7710,7710,0
|
|
20230912,170100,559159340,7710,7710,7710,7710,2012
|
|
20230912,170000,559159340,7710,7710,7710,7710,0
|
|
20230912,165900,559159340,7710,7710,7710,7710,0
|
|
20230912,165800,559159340,7710,7710,7710,7710,0
|
|
20230912,165700,559159340,7710,7710,7710,7710,0
|
|
20230912,165600,559159340,7710,7710,7710,7710,0
|
|
20230912,165500,559159340,7710,7710,7710,7710,0
|
|
20230912,165400,559159340,7710,7710,7710,7710,0
|
|
20230912,165300,559159340,7710,7710,7710,7710,0
|
|
20230912,165200,559159340,7710,7710,7710,7710,0
|
|
20230912,165100,559159340,7710,7710,7710,7710,0
|
|
20230912,165000,559159340,7710,7710,7710,7710,0
|
|
20230912,164900,559159340,7710,7710,7710,7710,0
|
|
20230912,164800,559159340,7710,7710,7710,7710,0
|
|
20230912,164700,559159340,7710,7710,7710,7710,0
|
|
20230912,164600,559159340,7710,7710,7710,7710,0
|
|
20230912,164500,559159340,7710,7710,7710,7710,0
|
|
20230912,164400,559159340,7710,7710,7710,7710,0
|
|
20230912,164300,559159340,7710,7710,7710,7710,0
|
|
20230912,164200,559159340,7710,7710,7710,7710,0
|
|
20230912,164100,559159340,7710,7710,7710,7710,0
|
|
20230912,164000,559159340,7710,7710,7710,7710,0
|
|
20230912,163900,559159340,7710,7710,7710,7710,0
|
|
20230912,163800,559159340,7710,7710,7710,7710,0
|
|
20230912,163700,559159340,7710,7710,7710,7710,0
|
|
20230912,163600,559159340,7710,7710,7710,7710,0
|
|
20230912,163500,559159340,7710,7710,7710,7710,0
|
|
20230912,163400,559159340,7710,7710,7710,7710,0
|
|
20230912,163300,559159340,7710,7710,7710,7710,0
|
|
20230912,163200,559159340,7710,7710,7710,7710,0
|
|
20230912,163100,559159340,7710,7710,7710,7710,2012
|
|
20230912,163000,559159340,7710,7710,7710,7710,0
|
|
20230912,162900,559159340,7710,7710,7710,7710,0
|
|
20230912,162800,559159340,7710,7710,7710,7710,0
|
|
20230912,162700,559159340,7710,7710,7710,7710,0
|
|
20230912,162600,559159340,7710,7710,7710,7710,0
|
|
20230912,162500,559159340,7710,7710,7710,7710,0
|
|
20230912,162400,559159340,7710,7710,7710,7710,0
|
|
20230912,162300,559159340,7710,7710,7710,7710,0
|
|
20230912,162200,559159340,7710,7710,7710,7710,0
|
|
20230912,162100,559159340,7710,7710,7710,7710,0
|
|
20230912,162000,559159340,7710,7710,7710,7710,0
|
|
20230912,161900,559159340,7710,7710,7710,7710,0
|
|
20230912,161800,559159340,7710,7710,7710,7710,0
|
|
20230912,161700,559159340,7710,7710,7710,7710,0
|
|
20230912,161600,559159340,7710,7710,7710,7710,0
|
|
20230912,161500,559159340,7710,7710,7710,7710,0
|
|
20230912,161400,559159340,7710,7710,7710,7710,0
|
|
20230912,161300,559159340,7710,7710,7710,7710,0
|
|
20230912,161200,559159340,7710,7710,7710,7710,0
|
|
20230912,161100,559159340,7710,7710,7710,7710,0
|
|
20230912,161000,559159340,7710,7710,7710,7710,0
|
|
20230912,160900,559159340,7710,7710,7710,7710,0
|
|
20230912,160800,559159340,7710,7710,7710,7710,0
|
|
20230912,160700,559159340,7710,7710,7710,7710,0
|
|
20230912,160600,559159340,7710,7710,7710,7710,0
|
|
20230912,160500,559159340,7710,7710,7710,7710,0
|
|
20230912,160400,559159340,7710,7710,7710,7710,0
|
|
20230912,160300,559159340,7710,7710,7710,7710,0
|
|
20230912,160200,559159340,7710,7710,7710,7710,0
|
|
20230912,160100,559159340,7710,7710,7710,7710,2012
|
|
20230912,160000,559159340,7710,7710,7710,7710,0
|
|
20230912,155900,559159340,7710,7710,7710,7710,0
|
|
20230912,155800,559159340,7710,7710,7710,7710,0
|
|
20230912,155700,559159340,7710,7710,7710,7710,0
|
|
20230912,155600,559159340,7710,7710,7710,7710,0
|
|
20230912,155500,559159340,7710,7710,7710,7710,0
|
|
20230912,155400,559159340,7710,7710,7710,7710,0
|
|
20230912,155300,559159340,7710,7710,7710,7710,0
|
|
20230912,155200,559159340,7710,7710,7710,7710,0
|
|
20230912,155100,559159340,7710,7710,7710,7710,0
|
|
20230912,155000,559159340,7710,7710,7710,7710,0
|
|
20230912,154900,559159340,7710,7710,7710,7710,0
|
|
20230912,154800,559159340,7710,7710,7710,7710,0
|
|
20230912,154700,559159340,7710,7710,7710,7710,0
|
|
20230912,154600,559159340,7710,7710,7710,7710,0
|
|
20230912,154500,559159340,7710,7710,7710,7710,0
|
|
20230912,154400,559159340,7710,7710,7710,7710,0
|
|
20230912,154300,559159340,7710,7710,7710,7710,0
|
|
20230912,154200,559159340,7710,7710,7710,7710,0
|
|
20230912,154100,559159340,7710,7710,7710,7710,0
|
|
20230912,154000,559159340,7710,7710,7710,7710,0
|
|
20230912,153900,559159340,7710,7710,7710,7710,0
|
|
20230912,153800,559159340,7710,7710,7710,7710,0
|
|
20230912,153700,559159340,7710,7710,7710,7710,0
|
|
20230912,153600,559159340,7710,7710,7710,7710,0
|
|
20230912,153500,559159340,7710,7710,7710,7710,0
|
|
20230912,153400,559159340,7710,7710,7710,7710,0
|
|
20230912,153300,559159340,7710,7710,7710,7710,0
|
|
20230912,153200,559159340,7710,7710,7710,7710,0
|
|
20230912,153100,559159340,7710,7710,7710,7710,2012
|
|
20230912,153000,559159340,7710,7710,7710,7710,2012
|
|
20230912,152900,543646820,7700,7700,7700,7700,0
|
|
20230912,152800,543646820,7700,7700,7700,7700,0
|
|
20230912,152700,543646820,7700,7700,7700,7700,0
|
|
20230912,152600,543646820,7700,7700,7700,7700,0
|
|
20230912,152500,543646820,7700,7700,7700,7700,0
|
|
20230912,152400,543646820,7700,7700,7700,7700,0
|
|
20230912,152300,543646820,7700,7700,7700,7700,0
|
|
20230912,152200,543646820,7700,7700,7700,7700,0
|
|
20230912,152100,543646820,7700,7700,7700,7700,0
|
|
20230912,152000,543646820,7700,7700,7700,7700,0
|
|
20230912,151900,543646820,7700,7710,7710,7700,381
|
|
20230912,151800,540711970,7730,7710,7730,7710,125
|
|
20230912,151700,539748140,7710,7710,7710,7710,429
|
|
20230912,151600,536440550,7710,7710,7710,7710,187
|
|
20230912,151500,534998780,7720,7710,7720,7710,170
|
|
20230912,151400,533687080,7710,7710,7720,7710,237
|
|
20230912,151300,531859730,7720,7710,7720,7710,93
|
|
20230912,151200,531142390,7710,7720,7720,7710,176
|
|
20230912,151100,529785420,7710,7720,7720,7710,86
|
|
20230912,151000,529122350,7710,7720,7720,7710,141
|
|
20230912,150900,528034620,7720,7720,7720,7720,396
|
|
20230912,150800,524977500,7720,7720,7720,7710,383
|
|
20230912,150700,522020850,7720,7730,7730,7720,1783
|
|
20230912,150600,508249230,7730,7730,7730,7730,100
|
|
20230912,150500,507476230,7740,7740,7740,7740,0
|
|
20230912,150400,507476230,7740,7740,7740,7740,188
|
|
20230912,150300,506021110,7730,7730,7730,7730,226
|
|
20230912,150200,504274130,7730,7730,7730,7730,140
|
|
20230912,150100,503191930,7730,7740,7740,7730,289
|
|
20230912,150000,500957880,7730,7730,7730,7730,467
|
|
20230912,145900,497347970,7730,7740,7740,7730,115
|
|
20230912,145800,496458920,7740,7740,7740,7730,121
|
|
20230912,145700,495523390,7730,7720,7730,7720,47
|
|
20230912,145600,495160100,7720,7730,7730,7720,923
|
|
20230912,145500,488026120,7730,7730,7730,7730,113
|
|
20230912,145400,487152630,7730,7740,7740,7730,102
|
|
20230912,145300,486364150,7740,7730,7740,7730,301
|
|
20230912,145200,484037410,7730,7730,7730,7730,200
|
|
20230912,145100,482491410,7730,7730,7730,7730,100
|
|
20230912,145000,481718410,7730,7740,7740,7730,11
|
|
20230912,144900,481633280,7740,7740,7740,7740,0
|
|
20230912,144800,481633280,7740,7730,7740,7730,905
|
|
20230912,144700,474637540,7730,7720,7730,7720,140
|
|
20230912,144600,473556240,7720,7720,7720,7720,203
|
|
20230912,144500,471989080,7720,7720,7720,7710,100
|
|
20230912,144400,471217100,7710,7710,7720,7710,107
|
|
20230912,144300,470392110,7720,7730,7730,7720,5555
|
|
20230912,144200,427499740,7740,7740,7740,7730,395
|
|
20230912,144100,424445480,7740,7730,7740,7730,299
|
|
20230912,144000,422133190,7740,7740,7740,7740,1
|
|
20230912,143900,422125450,7740,7740,7740,7730,203
|
|
20230912,143800,420556220,7730,7740,7740,7730,1559
|
|
20230912,143700,408490330,7740,7740,7750,7730,115
|
|
20230912,143600,407601160,7730,7740,7740,7730,100
|
|
20230912,143500,406827960,7750,7750,7750,7750,0
|
|
20230912,143400,406827960,7750,7750,7750,7750,0
|
|
20230912,143300,406827960,7750,7740,7750,7730,2532
|
|
20230912,143200,387247550,7740,7740,7740,7740,486
|
|
20230912,143100,383485910,7740,7750,7750,7740,3
|
|
20230912,143000,383462680,7760,7740,7760,7740,7
|
|
20230912,142900,383408420,7750,7750,7750,7750,22
|
|
20230912,142800,383237920,7750,7750,7750,7750,31
|
|
20230912,142700,382997670,7750,7750,7750,7750,15
|
|
20230912,142600,382881420,7750,7750,7750,7750,104
|
|
20230912,142500,382075420,7750,7750,7760,7750,193
|
|
20230912,142400,380579470,7760,7750,7760,7750,206
|
|
20230912,142300,378982820,7750,7760,7760,7750,954
|
|
20230912,142200,371584780,7770,7770,7770,7770,4
|
|
20230912,142100,371553700,7770,7770,7770,7770,50
|
|
20230912,142000,371165200,7760,7760,7760,7760,0
|
|
20230912,141900,371165200,7760,7770,7770,7760,107
|
|
20230912,141800,370334810,7770,7760,7770,7760,19
|
|
20230912,141700,370187270,7760,7760,7760,7760,9
|
|
20230912,141600,370117430,7760,7750,7760,7750,129
|
|
20230912,141500,369117460,7760,7760,7760,7760,595
|
|
20230912,141400,364500260,7760,7770,7770,7760,32
|
|
20230912,141300,364251650,7760,7760,7760,7760,0
|
|
20230912,141200,364251650,7760,7770,7770,7760,23
|
|
20230912,141100,364072970,7760,7760,7760,7760,0
|
|
20230912,141000,364072970,7760,7760,7760,7760,85
|
|
20230912,140900,363413370,7770,7770,7770,7770,0
|
|
20230912,140800,363413370,7770,7760,7770,7760,61
|
|
20230912,140700,362939450,7760,7760,7760,7760,0
|
|
20230912,140600,362939450,7760,7770,7770,7760,60
|
|
20230912,140500,362473750,7770,7760,7770,7760,26
|
|
20230912,140400,362271840,7750,7750,7750,7750,0
|
|
20230912,140300,362271840,7750,7770,7770,7750,65
|
|
20230912,140200,361767790,7750,7750,7750,7750,98
|
|
20230912,140100,361008290,7750,7770,7770,7750,1015
|
|
20230912,140000,353138110,7780,7760,7780,7760,458
|
|
20230912,135900,349582930,7780,7780,7780,7780,0
|
|
20230912,135800,349582930,7780,7780,7780,7780,10
|
|
20230912,135700,349505130,7760,7760,7760,7760,0
|
|
20230912,135600,349505130,7760,7770,7770,7760,173
|
|
20230912,135500,348161640,7770,7770,7770,7770,3
|
|
20230912,135400,348138330,7780,7780,7780,7780,0
|
|
20230912,135300,348138330,7780,7780,7780,7780,199
|
|
20230912,135200,346590110,7780,7770,7780,7760,219
|
|
20230912,135100,344888320,7770,7770,7770,7770,87
|
|
20230912,135000,344212330,7780,7780,7780,7780,158
|
|
20230912,134900,342983090,7820,7820,7820,7820,0
|
|
20230912,134800,342983090,7820,7820,7820,7820,0
|
|
20230912,134700,342983090,7820,7820,7820,7820,0
|
|
20230912,134600,342983090,7820,7820,7820,7820,0
|
|
20230912,134500,342983090,7820,7820,7820,7820,1
|
|
20230912,134400,342975270,7780,7780,7780,7780,228
|
|
20230912,134300,341201430,7780,7780,7780,7780,0
|
|
20230912,134200,341201430,7780,7780,7780,7780,106
|
|
20230912,134100,340376750,7760,7770,7780,7760,269
|
|
20230912,134000,338288860,7780,7780,7780,7780,2
|
|
20230912,133900,338273300,7770,7770,7770,7770,153
|
|
20230912,133800,337084490,7760,7760,7760,7760,0
|
|
20230912,133700,337084490,7760,7760,7760,7760,186
|
|
20230912,133600,335641130,7760,7760,7760,7760,0
|
|
20230912,133500,335641130,7760,7760,7760,7750,209
|
|
20230912,133400,334021290,7750,7760,7760,7750,129
|
|
20230912,133300,333021440,7760,7760,7760,7760,176
|
|
20230912,133200,331655680,7760,7760,7760,7760,0
|
|
20230912,133100,331655680,7760,7770,7770,7750,552
|
|
20230912,133000,327377160,7760,7760,7760,7760,0
|
|
20230912,132900,327377160,7760,7760,7760,7760,2152
|
|
20230912,132800,310677640,7760,7770,7770,7760,126
|
|
20230912,132700,309699400,7770,7770,7770,7770,90
|
|
20230912,132600,309000100,7770,7770,7770,7770,0
|
|
20230912,132500,309000100,7770,7770,7770,7770,1
|
|
20230912,132400,308992330,7760,7780,7780,7760,193
|
|
20230912,132300,307493790,7770,7770,7770,7770,3
|
|
20230912,132200,307470480,7770,7770,7770,7770,26
|
|
20230912,132100,307268460,7760,7760,7760,7760,55
|
|
20230912,132000,306841660,7780,7760,7780,7760,345
|
|
20230912,131900,304164340,7760,7780,7780,7760,375
|
|
20230912,131800,301251100,7780,7770,7780,7770,345
|
|
20230912,131700,298569210,7780,7780,7780,7780,231
|
|
20230912,131600,296772030,7790,7790,7790,7790,0
|
|
20230912,131500,296772030,7790,7790,7790,7790,800
|
|
20230912,131400,290540030,7790,7790,7800,7790,548
|
|
20230912,131300,286270110,7790,7790,7800,7790,75
|
|
20230912,131200,285685850,7800,7800,7800,7790,329
|
|
20230912,131100,283120650,7800,7800,7800,7800,10
|
|
20230912,131000,283042650,7800,7800,7800,7800,97
|
|
20230912,130900,282286050,7800,7810,7810,7800,2137
|
|
20230912,130800,265617140,7810,7810,7810,7810,50
|
|
20230912,130700,265226640,7820,7820,7820,7820,2
|
|
20230912,130600,265211000,7820,7820,7820,7820,0
|
|
20230912,130500,265211000,7820,7830,7830,7810,27
|
|
20230912,130400,264999670,7830,7830,7830,7830,20
|
|
20230912,130300,264843070,7830,7830,7830,7830,30
|
|
20230912,130200,264608170,7830,7830,7830,7830,100
|
|
20230912,130100,263825170,7810,7810,7810,7810,100
|
|
20230912,130000,263044170,7830,7830,7830,7830,0
|
|
20230912,125900,263044170,7830,7830,7830,7830,0
|
|
20230912,125800,263044170,7830,7830,7830,7830,2
|
|
20230912,125700,263028510,7830,7810,7830,7810,79
|
|
20230912,125600,262411120,7810,7810,7810,7810,0
|
|
20230912,125500,262411120,7810,7810,7810,7810,20
|
|
20230912,125400,262254920,7820,7820,7820,7820,62
|
|
20230912,125300,261770080,7810,7810,7810,7810,0
|
|
20230912,125200,261770080,7810,7810,7810,7810,0
|
|
20230912,125100,261770080,7810,7810,7810,7810,122
|
|
20230912,125000,260817260,7820,7810,7820,7810,293
|
|
20230912,124900,258526230,7810,7810,7810,7810,0
|
|
20230912,124800,258526230,7810,7810,7810,7810,100
|
|
20230912,124700,257745230,7810,7810,7810,7810,102
|
|
20230912,124600,256948610,7800,7800,7800,7800,0
|
|
20230912,124500,256948610,7800,7800,7800,7800,0
|
|
20230912,124400,256948610,7800,7810,7810,7800,156
|
|
20230912,124300,255730620,7810,7810,7810,7810,2
|
|
20230912,124200,255715000,7800,7800,7800,7800,102
|
|
20230912,124100,254919400,7800,7800,7800,7800,224
|
|
20230912,124000,253172200,7790,7800,7800,7790,36
|
|
20230912,123900,252891670,7800,7800,7800,7800,0
|
|
20230912,123800,252891670,7800,7810,7810,7800,257
|
|
20230912,123700,250887060,7800,7800,7800,7790,161
|
|
20230912,123600,249631350,7800,7800,7800,7800,800
|
|
20230912,123500,243391350,7790,7820,7820,7790,2557
|
|
20230912,123400,223449400,7850,7840,7850,7840,11
|
|
20230912,123300,223363150,7820,7820,7820,7820,5
|
|
20230912,123200,223324050,7810,7810,7810,7810,0
|
|
20230912,123100,223324050,7810,7820,7820,7810,130
|
|
20230912,123000,222308690,7810,7810,7810,7810,0
|
|
20230912,122900,222308690,7810,7810,7810,7810,0
|
|
20230912,122800,222308690,7810,7810,7810,7810,202
|
|
20230912,122700,220731070,7810,7820,7820,7810,336
|
|
20230912,122600,218106490,7810,7810,7810,7810,72
|
|
20230912,122500,217544170,7810,7820,7820,7810,854
|
|
20230912,122400,210869950,7820,7830,7830,7820,140
|
|
20230912,122300,209775120,7830,7830,7830,7830,389
|
|
20230912,122200,206729250,7820,7820,7820,7820,0
|
|
20230912,122100,206729250,7820,7820,7820,7820,0
|
|
20230912,122000,206729250,7820,7820,7820,7820,152
|
|
20230912,121900,205540610,7820,7860,7860,7820,339
|
|
20230912,121800,202887870,7830,7830,7830,7830,0
|
|
20230912,121700,202887870,7830,7830,7830,7830,0
|
|
20230912,121600,202887870,7830,7830,7830,7830,273
|
|
20230912,121500,200750280,7850,7850,7850,7850,0
|
|
20230912,121400,200750280,7850,7850,7850,7850,0
|
|
20230912,121300,200750280,7850,7850,7850,7850,0
|
|
20230912,121200,200750280,7850,7850,7850,7850,0
|
|
20230912,121100,200750280,7850,7850,7850,7850,1
|
|
20230912,121000,200742430,7850,7850,7850,7850,145
|
|
20230912,120900,199604180,7860,7860,7860,7860,1
|
|
20230912,120800,199596320,7860,7860,7860,7860,0
|
|
20230912,120700,199596320,7860,7860,7860,7860,13
|
|
20230912,120600,199494140,7860,7860,7860,7860,240
|
|
20230912,120500,197607740,7860,7850,7860,7850,380
|
|
20230912,120400,194622740,7850,7850,7850,7850,50
|
|
20230912,120300,194230240,7850,7840,7850,7830,37
|
|
20230912,120200,193939990,7840,7850,7850,7840,637
|
|
20230912,120100,188945660,7840,7840,7840,7840,0
|
|
20230912,120000,188945660,7840,7840,7840,7840,0
|
|
20230912,115900,188945660,7840,7840,7840,7840,103
|
|
20230912,115800,188138140,7840,7840,7840,7840,0
|
|
20230912,115700,188138140,7840,7840,7840,7840,26
|
|
20230912,115600,187934300,7840,7840,7840,7840,0
|
|
20230912,115500,187934300,7840,7840,7840,7840,78
|
|
20230912,115400,187322780,7840,7840,7840,7840,128
|
|
20230912,115300,186319260,7830,7830,7830,7830,0
|
|
20230912,115200,186319260,7830,7830,7830,7830,159
|
|
20230912,115100,185074290,7820,7820,7820,7820,83
|
|
20230912,115000,184425230,7810,7810,7810,7810,0
|
|
20230912,114900,184425230,7810,7820,7820,7810,600
|
|
20230912,114800,179736750,7830,7840,7840,7830,515
|
|
20230912,114700,175702800,7840,7850,7850,7840,1306
|
|
20230912,114600,165455230,7860,7860,7860,7860,41
|
|
20230912,114500,165132970,7860,7860,7860,7860,0
|
|
20230912,114400,165132970,7860,7860,7860,7860,0
|
|
20230912,114300,165132970,7860,7860,7860,7860,0
|
|
20230912,114200,165132970,7860,7890,7890,7860,30
|
|
20230912,114100,164896420,7850,7880,7880,7850,18
|
|
20230912,114000,164754890,7880,7880,7880,7880,0
|
|
20230912,113900,164754890,7880,7880,7880,7880,0
|
|
20230912,113800,164754890,7880,7880,7880,7880,0
|
|
20230912,113700,164754890,7880,7850,7880,7850,5
|
|
20230912,113600,164715590,7860,7860,7860,7860,1057
|
|
20230912,113500,156407570,7900,7900,7900,7900,0
|
|
20230912,113400,156407570,7900,7900,7900,7900,0
|
|
20230912,113300,156407570,7900,7900,7900,7900,0
|
|
20230912,113200,156407570,7900,7900,7900,7850,286
|
|
20230912,113100,154157130,7890,7900,7900,7890,130
|
|
20230912,113000,153130230,7900,7900,7900,7900,85
|
|
20230912,112900,152458730,7900,7900,7900,7900,0
|
|
20230912,112800,152458730,7900,7900,7900,7900,30
|
|
20230912,112700,152221730,7900,7900,7900,7860,50
|
|
20230912,112600,151826770,7900,7900,7900,7890,92
|
|
20230912,112500,151100170,7900,7900,7900,7900,0
|
|
20230912,112400,151100170,7900,7900,7900,7900,0
|
|
20230912,112300,151100170,7900,7900,7900,7900,0
|
|
20230912,112200,151100170,7900,7900,7900,7900,1
|
|
20230912,112100,151092270,7860,7860,7860,7860,1000
|
|
20230912,112000,143232270,7900,7900,7900,7900,5
|
|
20230912,111900,143192770,7860,7860,7860,7860,0
|
|
20230912,111800,143192770,7860,7860,7860,7860,0
|
|
20230912,111700,143192770,7860,7860,7860,7860,0
|
|
20230912,111600,143192770,7860,7860,7860,7860,0
|
|
20230912,111500,143192770,7860,7860,7860,7860,0
|
|
20230912,111400,143192770,7860,7860,7860,7860,68
|
|
20230912,111300,142658290,7860,7860,7860,7860,0
|
|
20230912,111200,142658290,7860,7860,7860,7860,0
|
|
20230912,111100,142658290,7860,7860,7860,7860,0
|
|
20230912,111000,142658290,7860,7860,7860,7860,0
|
|
20230912,110900,142658290,7860,7860,7860,7860,1
|
|
20230912,110800,142650430,7860,7860,7860,7860,29
|
|
20230912,110700,142422490,7900,7900,7900,7900,12
|
|
20230912,110600,142327690,7870,7870,7870,7870,151
|
|
20230912,110500,141139320,7870,7870,7870,7870,0
|
|
20230912,110400,141139320,7870,7870,7870,7870,0
|
|
20230912,110300,141139320,7870,7870,7870,7870,0
|
|
20230912,110200,141139320,7870,7870,7870,7870,87
|
|
20230912,110100,140454630,7900,7900,7900,7900,2
|
|
20230912,110000,140438830,7870,7870,7870,7870,0
|
|
20230912,105900,140438830,7870,7870,7870,7870,0
|
|
20230912,105800,140438830,7870,7870,7870,7870,0
|
|
20230912,105700,140438830,7870,7870,7870,7870,0
|
|
20230912,105600,140438830,7870,7870,7870,7870,0
|
|
20230912,105500,140438830,7870,7870,7870,7870,1
|
|
20230912,105400,140430960,7850,7900,7900,7850,89
|
|
20230912,105300,139731810,7890,7890,7890,7890,0
|
|
20230912,105200,139731810,7890,7890,7890,7890,0
|
|
20230912,105100,139731810,7890,7890,7890,7890,206
|
|
20230912,105000,138106470,7860,7860,7860,7860,0
|
|
20230912,104900,138106470,7860,7860,7860,7860,0
|
|
20230912,104800,138106470,7860,7860,7860,7860,0
|
|
20230912,104700,138106470,7860,7860,7860,7860,69
|
|
20230912,104600,137564130,7850,7850,7850,7850,28
|
|
20230912,104500,137344330,7850,7850,7850,7850,0
|
|
20230912,104400,137344330,7850,7850,7850,7850,0
|
|
20230912,104300,137344330,7850,7860,7860,7850,100
|
|
20230912,104200,136559280,7900,7900,7900,7900,0
|
|
20230912,104100,136559280,7900,7900,7900,7900,0
|
|
20230912,104000,136559280,7900,7900,7900,7900,5
|
|
20230912,103900,136519780,7850,7860,7860,7850,200
|
|
20230912,103800,134949770,7860,7860,7860,7860,876
|
|
20230912,103700,128064410,7860,7860,7860,7860,0
|
|
20230912,103600,128064410,7860,7860,7860,7860,0
|
|
20230912,103500,128064410,7860,7860,7860,7860,120
|
|
20230912,103400,127121210,7880,7880,7880,7880,0
|
|
20230912,103300,127121210,7880,7890,7890,7880,48
|
|
20230912,103200,126742510,7850,7850,7850,7850,0
|
|
20230912,103100,126742510,7850,7850,7850,7850,0
|
|
20230912,103000,126742510,7850,7850,7890,7850,452
|
|
20230912,102900,123194230,7890,7890,7890,7890,1
|
|
20230912,102800,123186340,7860,7860,7860,7860,49
|
|
20230912,102700,122801200,7890,7890,7890,7890,0
|
|
20230912,102600,122801200,7890,7890,7890,7890,0
|
|
20230912,102500,122801200,7890,7890,7890,7890,0
|
|
20230912,102400,122801200,7890,7890,7890,7890,1
|
|
20230912,102300,122793310,7850,7860,7860,7850,87
|
|
20230912,102200,122110300,7890,7860,7890,7860,12
|
|
20230912,102100,122015680,7850,7860,7860,7850,345
|
|
20230912,102000,119304140,7890,7890,7890,7890,0
|
|
20230912,101900,119304140,7890,7890,7890,7890,1
|
|
20230912,101800,119296250,7850,7850,7850,7850,0
|
|
20230912,101700,119296250,7850,7850,7850,7850,0
|
|
20230912,101600,119296250,7850,7860,7860,7850,89
|
|
20230912,101500,118597590,7850,7850,7850,7850,0
|
|
20230912,101400,118597590,7850,7860,7860,7850,50
|
|
20230912,101300,118204730,7870,7870,7870,7870,0
|
|
20230912,101200,118204730,7870,7870,7870,7870,0
|
|
20230912,101100,118204730,7870,7870,7870,7870,143
|
|
20230912,101000,117079320,7870,7870,7870,7870,54
|
|
20230912,100900,116654340,7870,7880,7880,7870,70
|
|
20230912,100800,116103240,7890,7890,7890,7890,0
|
|
20230912,100700,116103240,7890,7900,7900,7890,32
|
|
20230912,100600,115850450,7910,7910,7910,7910,8
|
|
20230912,100500,115787170,7910,7920,7920,7910,2
|
|
20230912,100400,115771340,7920,7920,7920,7920,0
|
|
20230912,100300,115771340,7920,7920,7920,7920,0
|
|
20230912,100200,115771340,7920,7920,7920,7920,63
|
|
20230912,100100,115272380,7920,7920,7920,7920,52
|
|
20230912,100000,114860540,7870,7870,7870,7870,0
|
|
20230912,095900,114860540,7870,7870,7870,7870,0
|
|
20230912,095800,114860540,7870,7870,7870,7870,0
|
|
20230912,095700,114860540,7870,7870,7870,7870,0
|
|
20230912,095600,114860540,7870,7870,7870,7870,38
|
|
20230912,095500,114561480,7870,7870,7870,7870,130
|
|
20230912,095400,113538380,7870,7880,7920,7870,393
|
|
20230912,095300,110444700,7870,7880,7880,7870,126
|
|
20230912,095200,109451980,7880,7900,7900,7880,100
|
|
20230912,095100,108662520,7930,7900,7930,7900,87
|
|
20230912,095000,107975130,7900,7880,7900,7880,118
|
|
20230912,094900,107044930,7870,7870,7870,7870,529
|
|
20230912,094800,102881700,7870,7870,7870,7870,0
|
|
20230912,094700,102881700,7870,7870,7870,7870,0
|
|
20230912,094600,102881700,7870,7910,7910,7870,105
|
|
20230912,094500,102055250,7860,7860,7860,7860,0
|
|
20230912,094400,102055250,7860,7860,7860,7860,0
|
|
20230912,094300,102055250,7860,7900,7900,7860,420
|
|
20230912,094200,98746430,7920,7920,7920,7920,12
|
|
20230912,094100,98651390,7920,7920,7920,7920,0
|
|
20230912,094000,98651390,7920,7930,7930,7920,251
|
|
20230912,093900,96663350,7920,7920,7920,7920,185
|
|
20230912,093800,95198150,7920,7920,7920,7920,0
|
|
20230912,093700,95198150,7920,7920,7920,7920,76
|
|
20230912,093600,94596230,7930,7930,7930,7930,0
|
|
20230912,093500,94596230,7930,7930,7930,7930,158
|
|
20230912,093400,93343290,7970,7970,7970,7970,0
|
|
20230912,093300,93343290,7970,7970,7970,7970,0
|
|
20230912,093200,93343290,7970,7980,7980,7970,7
|
|
20230912,093100,93287480,7930,7960,7960,7930,241
|
|
20230912,093000,91371880,7970,7970,7970,7970,428
|
|
20230912,092900,87960720,7980,7990,7990,7980,486
|
|
20230912,092800,84081130,7990,7990,7990,7990,1
|
|
20230912,092700,84073140,8020,8010,8020,8010,430
|
|
20230912,092600,80625580,8010,8000,8010,8000,433
|
|
20230912,092500,77157580,8000,7980,8000,7980,1131
|
|
20230912,092400,68112200,7980,7960,7980,7960,40
|
|
20230912,092300,67793040,7960,7960,7960,7960,27
|
|
20230912,092200,67578120,8000,7930,8000,7930,1122
|
|
20230912,092100,58628890,7910,7910,7910,7910,40
|
|
20230912,092000,58312490,7930,7940,7940,7910,156
|
|
20230912,091900,57078140,7940,7940,7940,7940,0
|
|
20230912,091800,57078140,7940,7900,7940,7900,199
|
|
20230912,091700,55506000,7890,7930,7940,7890,183
|
|
20230912,091600,54053250,7930,7910,7930,7910,272
|
|
20230912,091500,51899410,7910,7910,7910,7900,499
|
|
20230912,091400,47952330,7910,7860,7910,7860,96
|
|
20230912,091300,47197470,7910,7860,7910,7850,1784
|
|
20230912,091200,33176900,7900,7870,7900,7870,1238
|
|
20230912,091100,23429790,7890,7890,7890,7890,94
|
|
20230912,091000,22688130,7900,7910,7910,7900,170
|
|
20230912,090900,21343830,7900,7900,7900,7900,42
|
|
20230912,090800,21012030,7870,7870,7870,7870,89
|
|
20230912,090700,20311600,7910,7890,7910,7890,121
|
|
20230912,090600,19354910,7920,7900,7920,7870,110
|
|
20230912,090500,18486980,7900,7920,7920,7900,140
|
|
20230912,090400,17378380,7920,7930,7930,7920,310
|
|
20230912,090300,14922180,7930,7930,7930,7930,1
|
|
20230912,090200,14914250,7910,7910,7910,7910,200
|
|
20230912,090100,13332250,7870,7870,7870,7870,169
|
|
20230912,090000,12002220,7860,7860,7860,7860,1527
|