643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,194000,542351150,13990,13990,13990,13990,956
|
|
20230911,193900,542351150,13990,13990,13990,13990,0
|
|
20230911,193800,542351150,13990,13990,13990,13990,0
|
|
20230911,193700,542351150,13990,13990,13990,13990,0
|
|
20230911,193600,542351150,13990,13990,13990,13990,0
|
|
20230911,193500,542351150,13990,13990,13990,13990,0
|
|
20230911,193400,542351150,13990,13990,13990,13990,0
|
|
20230911,193300,542351150,13990,13990,13990,13990,0
|
|
20230911,193200,542351150,13990,13990,13990,13990,0
|
|
20230911,193100,542351150,13990,13990,13990,13990,0
|
|
20230911,193000,542351150,13990,13990,13990,13990,0
|
|
20230911,192900,542351150,13990,13990,13990,13990,0
|
|
20230911,192800,542351150,13990,13990,13990,13990,0
|
|
20230911,192700,542351150,13990,13990,13990,13990,0
|
|
20230911,192600,542351150,13990,13990,13990,13990,0
|
|
20230911,192500,542351150,13990,13990,13990,13990,0
|
|
20230911,192400,542351150,13990,13990,13990,13990,0
|
|
20230911,192300,542351150,13990,13990,13990,13990,0
|
|
20230911,192200,542351150,13990,13990,13990,13990,0
|
|
20230911,192100,542351150,13990,13990,13990,13990,0
|
|
20230911,192000,542351150,13990,13990,13990,13990,0
|
|
20230911,191900,542351150,13990,13990,13990,13990,0
|
|
20230911,191800,542351150,13990,13990,13990,13990,0
|
|
20230911,191700,542351150,13990,13990,13990,13990,0
|
|
20230911,191600,542351150,13990,13990,13990,13990,0
|
|
20230911,191500,542351150,13990,13990,13990,13990,0
|
|
20230911,191400,542351150,13990,13990,13990,13990,0
|
|
20230911,191300,542351150,13990,13990,13990,13990,0
|
|
20230911,191200,542351150,13990,13990,13990,13990,0
|
|
20230911,191100,542351150,13990,13990,13990,13990,0
|
|
20230911,191000,542351150,13990,13990,13990,13990,956
|
|
20230911,190900,542351150,13990,13990,13990,13990,0
|
|
20230911,190800,542351150,13990,13990,13990,13990,0
|
|
20230911,190700,542351150,13990,13990,13990,13990,0
|
|
20230911,190600,542351150,13990,13990,13990,13990,0
|
|
20230911,190500,542351150,13990,13990,13990,13990,0
|
|
20230911,190400,542351150,13990,13990,13990,13990,0
|
|
20230911,190300,542351150,13990,13990,13990,13990,0
|
|
20230911,190200,542351150,13990,13990,13990,13990,0
|
|
20230911,190100,542351150,13990,13990,13990,13990,0
|
|
20230911,190000,542351150,13990,13990,13990,13990,0
|
|
20230911,185900,542351150,13990,13990,13990,13990,0
|
|
20230911,185800,542351150,13990,13990,13990,13990,0
|
|
20230911,185700,542351150,13990,13990,13990,13990,0
|
|
20230911,185600,542351150,13990,13990,13990,13990,0
|
|
20230911,185500,542351150,13990,13990,13990,13990,0
|
|
20230911,185400,542351150,13990,13990,13990,13990,0
|
|
20230911,185300,542351150,13990,13990,13990,13990,0
|
|
20230911,185200,542351150,13990,13990,13990,13990,0
|
|
20230911,185100,542351150,13990,13990,13990,13990,0
|
|
20230911,185000,542351150,13990,13990,13990,13990,0
|
|
20230911,184900,542351150,13990,13990,13990,13990,0
|
|
20230911,184800,542351150,13990,13990,13990,13990,0
|
|
20230911,184700,542351150,13990,13990,13990,13990,0
|
|
20230911,184600,542351150,13990,13990,13990,13990,0
|
|
20230911,184500,542351150,13990,13990,13990,13990,0
|
|
20230911,184400,542351150,13990,13990,13990,13990,0
|
|
20230911,184300,542351150,13990,13990,13990,13990,0
|
|
20230911,184200,542351150,13990,13990,13990,13990,0
|
|
20230911,184100,542351150,13990,13990,13990,13990,0
|
|
20230911,184000,542351150,13990,13990,13990,13990,956
|
|
20230911,183900,542351150,13990,13990,13990,13990,0
|
|
20230911,183800,542351150,13990,13990,13990,13990,0
|
|
20230911,183700,542351150,13990,13990,13990,13990,0
|
|
20230911,183600,542351150,13990,13990,13990,13990,0
|
|
20230911,183500,542351150,13990,13990,13990,13990,0
|
|
20230911,183400,542351150,13990,13990,13990,13990,0
|
|
20230911,183300,542351150,13990,13990,13990,13990,0
|
|
20230911,183200,542351150,13990,13990,13990,13990,0
|
|
20230911,183100,542351150,13990,13990,13990,13990,0
|
|
20230911,183000,542351150,13990,13990,13990,13990,0
|
|
20230911,182900,542351150,13990,13990,13990,13990,0
|
|
20230911,182800,542351150,13990,13990,13990,13990,0
|
|
20230911,182700,542351150,13990,13990,13990,13990,0
|
|
20230911,182600,542351150,13990,13990,13990,13990,0
|
|
20230911,182500,542351150,13990,13990,13990,13990,0
|
|
20230911,182400,542351150,13990,13990,13990,13990,0
|
|
20230911,182300,542351150,13990,13990,13990,13990,0
|
|
20230911,182200,542351150,13990,13990,13990,13990,0
|
|
20230911,182100,542351150,13990,13990,13990,13990,0
|
|
20230911,182000,542351150,13990,13990,13990,13990,0
|
|
20230911,181900,542351150,13990,13990,13990,13990,0
|
|
20230911,181800,542351150,13990,13990,13990,13990,0
|
|
20230911,181700,542351150,13990,13990,13990,13990,0
|
|
20230911,181600,542351150,13990,13990,13990,13990,0
|
|
20230911,181500,542351150,13990,13990,13990,13990,0
|
|
20230911,181400,542351150,13990,13990,13990,13990,0
|
|
20230911,181300,542351150,13990,13990,13990,13990,0
|
|
20230911,181200,542351150,13990,13990,13990,13990,0
|
|
20230911,181100,542351150,13990,13990,13990,13990,0
|
|
20230911,181000,542351150,13990,13990,13990,13990,956
|
|
20230911,180900,542351150,13990,13990,13990,13990,0
|
|
20230911,180800,542351150,13990,13990,13990,13990,0
|
|
20230911,180700,542351150,13990,13990,13990,13990,0
|
|
20230911,180600,542351150,13990,13990,13990,13990,0
|
|
20230911,180500,542351150,13990,13990,13990,13990,0
|
|
20230911,180400,542351150,13990,13990,13990,13990,0
|
|
20230911,180300,542351150,13990,13990,13990,13990,0
|
|
20230911,180200,542351150,13990,13990,13990,13990,0
|
|
20230911,180100,542351150,13990,13990,13990,13990,0
|
|
20230911,180000,542351150,13990,13990,13990,13990,0
|
|
20230911,175900,542351150,13990,13990,13990,13990,0
|
|
20230911,175800,542351150,13990,13990,13990,13990,0
|
|
20230911,175700,542351150,13990,13990,13990,13990,0
|
|
20230911,175600,542351150,13990,13990,13990,13990,0
|
|
20230911,175500,542351150,13990,13990,13990,13990,0
|
|
20230911,175400,542351150,13990,13990,13990,13990,0
|
|
20230911,175300,542351150,13990,13990,13990,13990,0
|
|
20230911,175200,542351150,13990,13990,13990,13990,0
|
|
20230911,175100,542351150,13990,13990,13990,13990,0
|
|
20230911,175000,542351150,13990,13990,13990,13990,0
|
|
20230911,174900,542351150,13990,13990,13990,13990,0
|
|
20230911,174800,542351150,13990,13990,13990,13990,0
|
|
20230911,174700,542351150,13990,13990,13990,13990,0
|
|
20230911,174600,542351150,13990,13990,13990,13990,0
|
|
20230911,174500,542351150,13990,13990,13990,13990,0
|
|
20230911,174400,542351150,13990,13990,13990,13990,0
|
|
20230911,174300,542351150,13990,13990,13990,13990,0
|
|
20230911,174200,542351150,13990,13990,13990,13990,0
|
|
20230911,174100,542351150,13990,13990,13990,13990,0
|
|
20230911,174000,542351150,13990,13990,13990,13990,956
|
|
20230911,173900,542351150,13990,13990,13990,13990,0
|
|
20230911,173800,542351150,13990,13990,13990,13990,0
|
|
20230911,173700,542351150,13990,13990,13990,13990,0
|
|
20230911,173600,542351150,13990,13990,13990,13990,0
|
|
20230911,173500,542351150,13990,13990,13990,13990,0
|
|
20230911,173400,542351150,13990,13990,13990,13990,0
|
|
20230911,173300,542351150,13990,13990,13990,13990,0
|
|
20230911,173200,542351150,13990,13990,13990,13990,0
|
|
20230911,173100,542351150,13990,13990,13990,13990,0
|
|
20230911,173000,542351150,13990,13990,13990,13990,0
|
|
20230911,172900,542351150,13990,13990,13990,13990,0
|
|
20230911,172800,542351150,13990,13990,13990,13990,0
|
|
20230911,172700,542351150,13990,13990,13990,13990,0
|
|
20230911,172600,542351150,13990,13990,13990,13990,0
|
|
20230911,172500,542351150,13990,13990,13990,13990,0
|
|
20230911,172400,542351150,13990,13990,13990,13990,0
|
|
20230911,172300,542351150,13990,13990,13990,13990,0
|
|
20230911,172200,542351150,13990,13990,13990,13990,0
|
|
20230911,172100,542351150,13990,13990,13990,13990,0
|
|
20230911,172000,542351150,13990,13990,13990,13990,0
|
|
20230911,171900,542351150,13990,13990,13990,13990,0
|
|
20230911,171800,542351150,13990,13990,13990,13990,0
|
|
20230911,171700,542351150,13990,13990,13990,13990,0
|
|
20230911,171600,542351150,13990,13990,13990,13990,0
|
|
20230911,171500,542351150,13990,13990,13990,13990,0
|
|
20230911,171400,542351150,13990,13990,13990,13990,0
|
|
20230911,171300,542351150,13990,13990,13990,13990,0
|
|
20230911,171200,542351150,13990,13990,13990,13990,0
|
|
20230911,171100,542351150,13990,13990,13990,13990,0
|
|
20230911,171000,542351150,13990,13990,13990,13990,956
|
|
20230911,170900,542351150,13990,13990,13990,13990,0
|
|
20230911,170800,542351150,13990,13990,13990,13990,0
|
|
20230911,170700,542351150,13990,13990,13990,13990,0
|
|
20230911,170600,542351150,13990,13990,13990,13990,0
|
|
20230911,170500,542351150,13990,13990,13990,13990,0
|
|
20230911,170400,542351150,13990,13990,13990,13990,0
|
|
20230911,170300,542351150,13990,13990,13990,13990,0
|
|
20230911,170200,542351150,13990,13990,13990,13990,0
|
|
20230911,170100,542351150,13990,13990,13990,13990,0
|
|
20230911,170000,542351150,13990,13990,13990,13990,0
|
|
20230911,165900,542351150,13990,13990,13990,13990,0
|
|
20230911,165800,542351150,13990,13990,13990,13990,0
|
|
20230911,165700,542351150,13990,13990,13990,13990,0
|
|
20230911,165600,542351150,13990,13990,13990,13990,0
|
|
20230911,165500,542351150,13990,13990,13990,13990,0
|
|
20230911,165400,542351150,13990,13990,13990,13990,0
|
|
20230911,165300,542351150,13990,13990,13990,13990,0
|
|
20230911,165200,542351150,13990,13990,13990,13990,0
|
|
20230911,165100,542351150,13990,13990,13990,13990,0
|
|
20230911,165000,542351150,13990,13990,13990,13990,0
|
|
20230911,164900,542351150,13990,13990,13990,13990,0
|
|
20230911,164800,542351150,13990,13990,13990,13990,0
|
|
20230911,164700,542351150,13990,13990,13990,13990,0
|
|
20230911,164600,542351150,13990,13990,13990,13990,0
|
|
20230911,164500,542351150,13990,13990,13990,13990,0
|
|
20230911,164400,542351150,13990,13990,13990,13990,0
|
|
20230911,164300,542351150,13990,13990,13990,13990,0
|
|
20230911,164200,542351150,13990,13990,13990,13990,0
|
|
20230911,164100,542351150,13990,13990,13990,13990,0
|
|
20230911,164000,542351150,13990,13990,13990,13990,956
|
|
20230911,163900,542351150,13990,13990,13990,13990,0
|
|
20230911,163800,542351150,13990,13990,13990,13990,0
|
|
20230911,163700,542351150,13990,13990,13990,13990,0
|
|
20230911,163600,542351150,13990,13990,13990,13990,0
|
|
20230911,163500,542351150,13990,13990,13990,13990,0
|
|
20230911,163400,542351150,13990,13990,13990,13990,0
|
|
20230911,163300,542351150,13990,13990,13990,13990,0
|
|
20230911,163200,542351150,13990,13990,13990,13990,0
|
|
20230911,163100,542351150,13990,13990,13990,13990,0
|
|
20230911,163000,542351150,13990,13990,13990,13990,0
|
|
20230911,162900,542351150,13990,13990,13990,13990,0
|
|
20230911,162800,542351150,13990,13990,13990,13990,0
|
|
20230911,162700,542351150,13990,13990,13990,13990,0
|
|
20230911,162600,542351150,13990,13990,13990,13990,0
|
|
20230911,162500,542351150,13990,13990,13990,13990,0
|
|
20230911,162400,542351150,13990,13990,13990,13990,0
|
|
20230911,162300,542351150,13990,13990,13990,13990,0
|
|
20230911,162200,542351150,13990,13990,13990,13990,0
|
|
20230911,162100,542351150,13990,13990,13990,13990,0
|
|
20230911,162000,542351150,13990,13990,13990,13990,0
|
|
20230911,161900,542351150,13990,13990,13990,13990,0
|
|
20230911,161800,542351150,13990,13990,13990,13990,0
|
|
20230911,161700,542351150,13990,13990,13990,13990,0
|
|
20230911,161600,542351150,13990,13990,13990,13990,0
|
|
20230911,161500,542351150,13990,13990,13990,13990,0
|
|
20230911,161400,542351150,13990,13990,13990,13990,0
|
|
20230911,161300,542351150,13990,13990,13990,13990,0
|
|
20230911,161200,542351150,13990,13990,13990,13990,0
|
|
20230911,161100,542351150,13990,13990,13990,13990,0
|
|
20230911,161000,542351150,13990,13990,13990,13990,956
|
|
20230911,160900,542351150,13990,13990,13990,13990,0
|
|
20230911,160800,542351150,13990,13990,13990,13990,0
|
|
20230911,160700,542351150,13990,13990,13990,13990,0
|
|
20230911,160600,542351150,13990,13990,13990,13990,0
|
|
20230911,160500,542351150,13990,13990,13990,13990,0
|
|
20230911,160400,542351150,13990,13990,13990,13990,0
|
|
20230911,160300,542351150,13990,13990,13990,13990,0
|
|
20230911,160200,542351150,13990,13990,13990,13990,0
|
|
20230911,160100,542351150,13990,13990,13990,13990,0
|
|
20230911,160000,542351150,13990,13990,13990,13990,0
|
|
20230911,155900,542351150,13990,13990,13990,13990,0
|
|
20230911,155800,542351150,13990,13990,13990,13990,0
|
|
20230911,155700,542351150,13990,13990,13990,13990,0
|
|
20230911,155600,542351150,13990,13990,13990,13990,0
|
|
20230911,155500,542351150,13990,13990,13990,13990,0
|
|
20230911,155400,542351150,13990,13990,13990,13990,0
|
|
20230911,155300,542351150,13990,13990,13990,13990,0
|
|
20230911,155200,542351150,13990,13990,13990,13990,0
|
|
20230911,155100,542351150,13990,13990,13990,13990,0
|
|
20230911,155000,542351150,13990,13990,13990,13990,0
|
|
20230911,154900,542351150,13990,13990,13990,13990,0
|
|
20230911,154800,542351150,13990,13990,13990,13990,0
|
|
20230911,154700,542351150,13990,13990,13990,13990,0
|
|
20230911,154600,542351150,13990,13990,13990,13990,0
|
|
20230911,154500,542351150,13990,13990,13990,13990,0
|
|
20230911,154400,542351150,13990,13990,13990,13990,0
|
|
20230911,154300,542351150,13990,13990,13990,13990,0
|
|
20230911,154200,542351150,13990,13990,13990,13990,0
|
|
20230911,154100,542351150,13990,13990,13990,13990,0
|
|
20230911,154000,542351150,13990,13990,13990,13990,956
|
|
20230911,153900,542351150,13990,13990,13990,13990,0
|
|
20230911,153800,542351150,13990,13990,13990,13990,0
|
|
20230911,153700,542351150,13990,13990,13990,13990,0
|
|
20230911,153600,542351150,13990,13990,13990,13990,0
|
|
20230911,153500,542351150,13990,13990,13990,13990,0
|
|
20230911,153400,542351150,13990,13990,13990,13990,0
|
|
20230911,153300,542351150,13990,13990,13990,13990,0
|
|
20230911,153200,542351150,13990,13990,13990,13990,0
|
|
20230911,153100,542351150,13990,13990,13990,13990,0
|
|
20230911,153000,542351150,13990,13990,13990,13990,956
|
|
20230911,152900,528976710,14080,14080,14080,14080,0
|
|
20230911,152800,528976710,14080,14080,14080,14080,0
|
|
20230911,152700,528976710,14080,14080,14080,14080,0
|
|
20230911,152600,528976710,14080,14080,14080,14080,0
|
|
20230911,152500,528976710,14080,14080,14080,14080,0
|
|
20230911,152400,528976710,14080,14080,14080,14080,0
|
|
20230911,152300,528976710,14080,14080,14080,14080,0
|
|
20230911,152200,528976710,14080,14080,14080,14080,0
|
|
20230911,152100,528976710,14080,14080,14080,14080,0
|
|
20230911,152000,528976710,14080,14080,14080,14080,0
|
|
20230911,151900,528976710,14080,14080,14080,14080,0
|
|
20230911,151800,528976710,14080,14070,14080,13990,2530
|
|
20230911,151700,493475950,14080,14080,14080,14080,73
|
|
20230911,151600,492448110,14080,14080,14080,14080,0
|
|
20230911,151500,492448110,14080,13980,14080,13980,1484
|
|
20230911,151400,471656170,13970,13970,13970,13970,112
|
|
20230911,151300,470091530,13980,13970,13980,13970,75
|
|
20230911,151200,469043080,13970,13970,13970,13970,103
|
|
20230911,151100,467604170,13970,13970,13970,13970,0
|
|
20230911,151000,467604170,13970,13970,13970,13970,73
|
|
20230911,150900,466584360,13980,13980,13980,13980,100
|
|
20230911,150800,465186360,13980,13980,13980,13980,75
|
|
20230911,150700,464137860,13980,13980,13980,13980,0
|
|
20230911,150600,464137860,13980,13980,13980,13980,0
|
|
20230911,150500,464137860,13980,13960,13980,13960,133
|
|
20230911,150400,462280280,13960,13960,13960,13960,0
|
|
20230911,150300,462280280,13960,13960,13960,13960,20
|
|
20230911,150200,462001080,13960,13960,13960,13960,287
|
|
20230911,150100,457994560,13960,13960,13960,13960,0
|
|
20230911,150000,457994560,13960,13960,13960,13960,18
|
|
20230911,145900,457743280,13980,13960,13980,13960,103
|
|
20230911,145800,456303940,13960,13960,13960,13960,0
|
|
20230911,145700,456303940,13960,13960,13960,13960,365
|
|
20230911,145600,451208540,13960,13960,13960,13960,0
|
|
20230911,145500,451208540,13960,13960,13960,13960,0
|
|
20230911,145400,451208540,13960,13960,13960,13960,265
|
|
20230911,145300,447509140,13980,13980,13980,13980,0
|
|
20230911,145200,447509140,13980,13980,13980,13980,0
|
|
20230911,145100,447509140,13980,13980,13980,13980,73
|
|
20230911,145000,446488600,13980,13980,13980,13980,0
|
|
20230911,144900,446488600,13980,13980,13980,13980,73
|
|
20230911,144800,445468060,13980,13980,13980,13980,0
|
|
20230911,144700,445468060,13980,13980,13980,13980,0
|
|
20230911,144600,445468060,13980,13980,13980,13980,73
|
|
20230911,144500,444447520,13950,13950,13950,13950,2
|
|
20230911,144400,444419620,13950,13950,13950,13950,250
|
|
20230911,144300,440932120,13950,13970,13980,13950,223
|
|
20230911,144200,437819410,13970,13970,13970,13970,0
|
|
20230911,144100,437819410,13970,13950,13970,13950,79
|
|
20230911,144000,436715900,13950,13950,13950,13950,6
|
|
20230911,143900,436632200,13950,13950,13950,13950,0
|
|
20230911,143800,436632200,13950,13980,13980,13950,627
|
|
20230911,143700,427883360,13980,13980,13980,13980,0
|
|
20230911,143600,427883360,13980,13980,13980,13980,0
|
|
20230911,143500,427883360,13980,13980,13980,13980,73
|
|
20230911,143400,426862820,13960,13970,13970,13960,2000
|
|
20230911,143300,398932820,13970,13970,13970,13970,0
|
|
20230911,143200,398932820,13970,13970,13970,13970,78
|
|
20230911,143100,397843160,13970,13970,13970,13970,0
|
|
20230911,143000,397843160,13970,13970,13970,13970,73
|
|
20230911,142900,396823350,13930,13930,13930,13930,0
|
|
20230911,142800,396823350,13930,13930,13930,13930,1
|
|
20230911,142700,396809420,13970,13970,13970,13970,73
|
|
20230911,142600,395789610,13930,13930,13930,13930,0
|
|
20230911,142500,395789610,13930,13930,13930,13930,1
|
|
20230911,142400,395775680,13970,13970,13970,13970,73
|
|
20230911,142300,394755870,13940,13950,13950,13940,30
|
|
20230911,142200,394337470,13980,13980,13980,13980,73
|
|
20230911,142100,393316930,13980,13980,13980,13980,10
|
|
20230911,142000,393177130,13980,13980,13980,13980,0
|
|
20230911,141900,393177130,13980,13980,13980,13980,73
|
|
20230911,141800,392156590,13900,13900,13900,13900,0
|
|
20230911,141700,392156590,13900,13920,13920,13900,500
|
|
20230911,141600,385199750,13960,13960,13960,13950,105
|
|
20230911,141500,383734040,13930,13970,13970,13930,131
|
|
20230911,141400,381908010,13980,13960,13980,13960,73
|
|
20230911,141300,380888190,13970,13970,13970,13970,0
|
|
20230911,141200,380888190,13970,13970,13970,13970,0
|
|
20230911,141100,380888190,13970,13970,13970,13970,73
|
|
20230911,141000,379868380,13930,13930,13930,13930,37
|
|
20230911,140900,379352970,13930,13930,13930,13930,108
|
|
20230911,140800,377848530,13920,13950,13980,13920,732
|
|
20230911,140700,367640430,13950,13960,13980,13950,224
|
|
20230911,140600,364513410,13960,13990,13990,13960,4
|
|
20230911,140500,364457510,13990,13980,13990,13980,73
|
|
20230911,140400,363436560,13990,13990,13990,13990,0
|
|
20230911,140300,363436560,13990,13990,13990,13990,73
|
|
20230911,140200,362415290,13990,13990,13990,13990,0
|
|
20230911,140100,362415290,13990,13990,13990,13990,0
|
|
20230911,140000,362415290,13990,13980,13990,13980,73
|
|
20230911,135900,361394110,13990,13990,13990,13990,0
|
|
20230911,135800,361394110,13990,13990,13990,13990,0
|
|
20230911,135700,361394110,13990,13990,13990,13990,73
|
|
20230911,135600,360372840,13960,13960,13960,13960,100
|
|
20230911,135500,358976840,13960,13990,13990,13960,78
|
|
20230911,135400,357885770,13960,13960,13960,13960,0
|
|
20230911,135300,357885770,13960,13960,13960,13960,0
|
|
20230911,135200,357885770,13960,13990,13990,13960,81
|
|
20230911,135100,356752820,13990,13990,13990,13990,0
|
|
20230911,135000,356752820,13990,13990,13990,13990,156
|
|
20230911,134900,354570380,13990,13980,13990,13980,73
|
|
20230911,134800,353549120,13990,13990,13990,13990,0
|
|
20230911,134700,353549120,13990,13980,13990,13980,173
|
|
20230911,134600,351129850,13990,13990,13990,13990,0
|
|
20230911,134500,351129850,13990,13990,13990,13990,0
|
|
20230911,134400,351129850,13990,13980,13990,13980,73
|
|
20230911,134300,350108710,13950,13950,13950,13950,80
|
|
20230911,134200,348992710,13950,13960,13960,13950,50
|
|
20230911,134100,348295190,13990,13990,13990,13960,233
|
|
20230911,134000,345037320,13990,13990,13990,13990,0
|
|
20230911,133900,345037320,13990,13990,13990,13990,7
|
|
20230911,133800,344939390,13990,13990,13990,13990,73
|
|
20230911,133700,343918120,13990,13990,13990,13990,0
|
|
20230911,133600,343918120,13990,13990,13990,13990,73
|
|
20230911,133500,342896850,13960,13960,13960,13960,0
|
|
20230911,133400,342896850,13960,13970,13970,13960,39
|
|
20230911,133300,342352400,13990,13990,13990,13990,73
|
|
20230911,133200,341331130,13990,13990,13990,13990,0
|
|
20230911,133100,341331130,13990,13990,13990,13990,0
|
|
20230911,133000,341331130,13990,13990,13990,13990,73
|
|
20230911,132900,340309860,13990,13990,13990,13990,0
|
|
20230911,132800,340309860,13990,13990,13990,13990,73
|
|
20230911,132700,339288590,13990,13990,13990,13990,0
|
|
20230911,132600,339288590,13990,13990,13990,13990,0
|
|
20230911,132500,339288590,13990,13960,13990,13960,73
|
|
20230911,132400,338268880,13960,13960,13960,13960,0
|
|
20230911,132300,338268880,13960,13960,13960,13960,0
|
|
20230911,132200,338268880,13960,13960,13960,13960,337
|
|
20230911,132100,333564360,13990,13990,13990,13990,295
|
|
20230911,132000,329437310,13990,13990,13990,13990,123
|
|
20230911,131900,327716540,13990,13990,13990,13990,100
|
|
20230911,131800,326317540,13950,13950,13950,13950,57
|
|
20230911,131700,325522390,13950,13990,13990,13950,96
|
|
20230911,131600,324180270,13990,13990,13990,13990,0
|
|
20230911,131500,324180270,13990,13990,13990,13990,1
|
|
20230911,131400,324166280,13990,13990,13990,13990,109
|
|
20230911,131300,322641370,13990,13990,13990,13990,14
|
|
20230911,131200,322445510,13990,13980,13990,13980,100
|
|
20230911,131100,321047310,13990,13990,13990,13990,94
|
|
20230911,131000,319732250,14000,14000,14000,14000,0
|
|
20230911,130900,319732250,14000,14000,14000,14000,73
|
|
20230911,130800,318710250,13990,13970,13990,13970,1514
|
|
20230911,130700,297530770,13970,13970,13970,13970,2
|
|
20230911,130600,297502830,13970,13950,13970,13950,2247
|
|
20230911,130500,266156120,13960,13960,13960,13960,10
|
|
20230911,130400,266016520,13970,13970,13970,13970,0
|
|
20230911,130300,266016520,13970,13970,13970,13970,73
|
|
20230911,130200,264996710,13960,13960,13960,13960,10
|
|
20230911,130100,264857110,13970,13970,13970,13970,73
|
|
20230911,130000,263837300,13960,13960,13960,13960,0
|
|
20230911,125900,263837300,13960,13960,13960,13960,2
|
|
20230911,125800,263809380,13970,13970,13970,13970,73
|
|
20230911,125700,262789570,13960,13960,13960,13960,0
|
|
20230911,125600,262789570,13960,13960,13960,13960,283
|
|
20230911,125500,258838890,13970,13970,13970,13970,75
|
|
20230911,125400,257791140,13970,13970,13970,13970,123
|
|
20230911,125300,256072830,13980,13990,13990,13980,78
|
|
20230911,125200,254981660,13990,13990,13990,13990,16
|
|
20230911,125100,254757820,13990,13990,13990,13990,0
|
|
20230911,125000,254757820,13990,13990,13990,13990,73
|
|
20230911,124900,253736550,13970,13970,13970,13970,0
|
|
20230911,124800,253736550,13970,13970,13970,13970,8
|
|
20230911,124700,253624790,13990,13990,13990,13990,73
|
|
20230911,124600,252603520,14000,14000,14000,14000,239
|
|
20230911,124500,249257520,13990,13990,13990,13990,109
|
|
20230911,124400,247732610,14000,14000,14000,13990,173
|
|
20230911,124300,245311240,14010,14010,14010,14010,1
|
|
20230911,124200,245297230,14030,14030,14030,14030,73
|
|
20230911,124100,244273040,13990,13990,13990,13990,0
|
|
20230911,124000,244273040,13990,13990,13990,13990,0
|
|
20230911,123900,244273040,13990,13990,13990,13990,635
|
|
20230911,123800,235389390,13990,13990,13990,13990,125
|
|
20230911,123700,233640640,13990,13990,13990,13990,0
|
|
20230911,123600,233640640,13990,13960,13990,13950,154
|
|
20230911,123500,231489190,13950,13950,13950,13950,0
|
|
20230911,123400,231489190,13950,13990,13990,13950,143
|
|
20230911,123300,229491420,13990,13990,13990,13990,0
|
|
20230911,123200,229491420,13990,13990,13990,13990,1
|
|
20230911,123100,229477430,13990,13990,13990,13990,75
|
|
20230911,123000,228428180,13990,13980,13990,13980,15
|
|
20230911,122900,228218400,13990,13990,13990,13990,0
|
|
20230911,122800,228218400,13990,13970,13990,13950,192
|
|
20230911,122700,225535920,13970,13970,13970,13970,8
|
|
20230911,122600,225424160,13970,13990,13990,13970,198
|
|
20230911,122500,222656640,13970,13970,13970,13970,6
|
|
20230911,122400,222572820,13970,13970,13970,13970,100
|
|
20230911,122300,221175820,13990,13990,13990,13990,73
|
|
20230911,122200,220154550,13970,13970,13970,13970,0
|
|
20230911,122100,220154550,13970,13970,13970,13970,0
|
|
20230911,122000,220154550,13970,13990,13990,13970,342
|
|
20230911,121900,215371170,13990,13990,13990,13990,26
|
|
20230911,121800,215007430,13990,13990,13990,13990,17
|
|
20230911,121700,214769600,14000,14010,14010,14000,288
|
|
20230911,121600,210736580,14010,14020,14020,14010,118
|
|
20230911,121500,209082650,14020,14030,14030,14020,108
|
|
20230911,121400,207567760,14030,14040,14040,14030,116
|
|
20230911,121300,205939450,14060,14060,14060,14060,1
|
|
20230911,121200,205925390,14070,14070,14070,14070,73
|
|
20230911,121100,204898280,14050,14050,14050,14050,96
|
|
20230911,121000,203549480,14060,14050,14060,14050,67
|
|
20230911,120900,202607910,14060,14060,14060,14060,73
|
|
20230911,120800,201581530,14040,14040,14040,14040,45
|
|
20230911,120700,200949730,14060,14040,14060,14040,106
|
|
20230911,120600,199459830,14050,14050,14050,14050,312
|
|
20230911,120500,195076230,14070,14070,14070,14070,0
|
|
20230911,120400,195076230,14070,14060,14070,14060,327
|
|
20230911,120300,190476970,14080,14080,14080,14080,0
|
|
20230911,120200,190476970,14080,14080,14080,14080,1
|
|
20230911,120100,190462890,14080,14100,14100,14080,130
|
|
20230911,120000,188630990,14100,14110,14110,14100,34
|
|
20230911,115900,188151380,14110,14150,14150,14110,74
|
|
20230911,115800,187104320,14170,14170,14170,14170,0
|
|
20230911,115700,187104320,14170,14170,14170,14170,0
|
|
20230911,115600,187104320,14170,14170,14170,14170,222
|
|
20230911,115500,183958580,14180,14200,14210,14180,7
|
|
20230911,115400,183859210,14290,14290,14290,14290,51
|
|
20230911,115300,183130420,14300,14290,14300,14200,84
|
|
20230911,115200,181929510,14290,14290,14290,14290,92
|
|
20230911,115100,180614830,14290,14290,14290,14290,0
|
|
20230911,115000,180614830,14290,14170,14290,14170,77
|
|
20230911,114900,179515440,14170,14170,14170,14170,6
|
|
20230911,114800,179430420,14170,14270,14280,14170,114
|
|
20230911,114700,177807370,14180,14180,14180,14180,0
|
|
20230911,114600,177807370,14180,14180,14180,14180,12
|
|
20230911,114500,177637210,14270,14170,14270,14170,87
|
|
20230911,114400,176397300,14170,14170,14170,14170,0
|
|
20230911,114300,176397300,14170,14170,14170,14170,0
|
|
20230911,114200,176397300,14170,14240,14270,14170,77
|
|
20230911,114100,175299420,14250,14250,14250,14250,0
|
|
20230911,114000,175299420,14250,14240,14250,14240,73
|
|
20230911,113900,174259610,14180,14180,14180,14180,0
|
|
20230911,113800,174259610,14180,14180,14180,14080,234
|
|
20230911,113700,170957590,14260,14250,14260,14250,223
|
|
20230911,113600,167777790,14250,14250,14250,14250,0
|
|
20230911,113500,167777790,14250,14250,14250,14250,235
|
|
20230911,113400,164429040,14240,14250,14250,14240,143
|
|
20230911,113300,162391390,14160,14160,14160,14160,0
|
|
20230911,113200,162391390,14160,14250,14260,14160,81
|
|
20230911,113100,161237570,14240,14240,14240,14240,27
|
|
20230911,113000,160853090,14240,14240,14240,14240,0
|
|
20230911,112900,160853090,14240,14230,14240,14230,73
|
|
20230911,112800,159813580,14230,14230,14230,14230,59
|
|
20230911,112700,158974010,14240,14240,14240,14240,0
|
|
20230911,112600,158974010,14240,14230,14240,14230,73
|
|
20230911,112500,157935090,14240,14240,14240,14240,0
|
|
20230911,112400,157935090,14240,14240,14240,14240,0
|
|
20230911,112300,157935090,14240,14200,14240,14200,105
|
|
20230911,112200,156442280,14200,14200,14200,14200,5
|
|
20230911,112100,156371280,14200,14180,14200,14180,73
|
|
20230911,112000,155335470,14180,14180,14180,14180,0
|
|
20230911,111900,155335470,14180,14180,14180,14180,0
|
|
20230911,111800,155335470,14180,14150,14180,14150,73
|
|
20230911,111700,154301380,14140,14140,14140,14140,0
|
|
20230911,111600,154301380,14140,14140,14140,14140,222
|
|
20230911,111500,151162300,14140,14140,14140,14140,73
|
|
20230911,111400,150130080,14140,14140,14140,14140,0
|
|
20230911,111300,150130080,14140,14130,14140,14130,273
|
|
20230911,111200,146269870,14140,14140,14140,14140,0
|
|
20230911,111100,146269870,14140,14140,14140,14140,0
|
|
20230911,111000,146269870,14140,14140,14140,14140,173
|
|
20230911,110900,143823650,14130,14130,14130,14130,21
|
|
20230911,110800,143526920,14130,14130,14130,14130,0
|
|
20230911,110700,143526920,14130,14130,14130,14130,75
|
|
20230911,110600,142467170,14130,14130,14130,14130,0
|
|
20230911,110500,142467170,14130,14120,14130,14120,115
|
|
20230911,110400,140842290,14120,14120,14120,14120,0
|
|
20230911,110300,140842290,14120,14120,14120,14120,32
|
|
20230911,110200,140390450,14120,14120,14120,14120,89
|
|
20230911,110100,139133770,14120,14120,14120,14120,114
|
|
20230911,110000,137524090,14120,14120,14120,14120,477
|
|
20230911,105900,130788850,14120,14110,14120,14110,73
|
|
20230911,105800,129758190,14120,14120,14120,14120,0
|
|
20230911,105700,129758190,14120,14120,14120,14120,0
|
|
20230911,105600,129758190,14120,14110,14120,14110,73
|
|
20230911,105500,128727680,14120,14120,14120,14120,0
|
|
20230911,105400,128727680,14120,14100,14120,14100,73
|
|
20230911,105300,127697860,14100,14100,14100,14100,0
|
|
20230911,105200,127697860,14100,14100,14100,14100,0
|
|
20230911,105100,127697860,14100,14090,14100,14090,74
|
|
20230911,105000,126654660,14100,14100,14100,14100,0
|
|
20230911,104900,126654660,14100,14100,14100,14100,0
|
|
20230911,104800,126654660,14100,14080,14100,14080,74
|
|
20230911,104700,125612080,14080,14080,14080,14080,0
|
|
20230911,104600,125612080,14080,14080,14080,14080,74
|
|
20230911,104500,124570160,14000,14000,14000,14000,0
|
|
20230911,104400,124570160,14000,14000,14000,14000,0
|
|
20230911,104300,124570160,14000,14090,14100,14000,534
|
|
20230911,104200,117087480,14000,14000,14000,14000,0
|
|
20230911,104100,117087480,14000,14020,14050,14000,1800
|
|
20230911,104000,91886180,14120,14110,14120,14110,84
|
|
20230911,103900,90700600,14110,14110,14110,14110,0
|
|
20230911,103800,90700600,14110,14010,14110,14010,75
|
|
20230911,103700,89642500,14110,14110,14110,14110,0
|
|
20230911,103600,89642500,14110,14110,14110,14110,0
|
|
20230911,103500,89642500,14110,14090,14110,14090,74
|
|
20230911,103400,88599690,14010,14010,14010,14010,0
|
|
20230911,103300,88599690,14010,14010,14010,14010,1
|
|
20230911,103200,88585680,14110,14090,14110,14090,74
|
|
20230911,103100,87541860,14110,14110,14110,14110,0
|
|
20230911,103000,87541860,14110,14110,14110,14110,0
|
|
20230911,102900,87541860,14110,13980,14110,13980,78
|
|
20230911,102800,86443420,13990,13990,13990,13990,4
|
|
20230911,102700,86387460,14100,14000,14100,13990,80
|
|
20230911,102600,85260720,14000,14000,14000,14000,0
|
|
20230911,102500,85260720,14000,14000,14000,14000,4
|
|
20230911,102400,85204720,14060,13970,14060,13970,79
|
|
20230911,102300,84094430,13970,14000,14070,13970,300
|
|
20230911,102200,79880790,14000,14000,14000,14000,44
|
|
20230911,102100,79264790,14090,14090,14090,14090,74
|
|
20230911,102000,78222130,14100,14100,14100,14100,0
|
|
20230911,101900,78222130,14100,14040,14100,14040,374
|
|
20230911,101800,72967420,14040,14040,14040,14040,0
|
|
20230911,101700,72967420,14040,14030,14040,14030,161
|
|
20230911,101600,70707000,14040,14040,14040,14040,74
|
|
20230911,101500,69668040,14030,14030,14030,14030,0
|
|
20230911,101400,69668040,14030,14030,14030,14030,0
|
|
20230911,101300,69668040,14030,14000,14030,14000,90
|
|
20230911,101200,68406320,14020,14020,14020,14020,0
|
|
20230911,101100,68406320,14020,14010,14020,14010,74
|
|
20230911,101000,67368920,14100,14100,14100,14100,0
|
|
20230911,100900,67368920,14100,14100,14100,14100,0
|
|
20230911,100800,67368920,14100,13980,14100,13980,74
|
|
20230911,100700,66326230,13990,13990,13990,13990,0
|
|
20230911,100600,66326230,13990,13990,13990,13990,0
|
|
20230911,100500,66326230,13990,13990,13990,13990,74
|
|
20230911,100400,65290970,14010,14010,14010,14010,0
|
|
20230911,100300,65290970,14010,14010,14010,14010,0
|
|
20230911,100200,65290970,14010,14000,14010,14000,74
|
|
20230911,100100,64254270,13900,13920,13920,13900,54
|
|
20230911,100000,63503330,14110,13960,14110,13960,74
|
|
20230911,095900,62466440,13990,13990,13990,13990,0
|
|
20230911,095800,62466440,13990,13990,13990,13990,0
|
|
20230911,095700,62466440,13990,13990,13990,13990,74
|
|
20230911,095600,61431180,14000,14000,14000,14000,0
|
|
20230911,095500,61431180,14000,14000,14000,14000,0
|
|
20230911,095400,61431180,14000,13980,14000,13980,74
|
|
20230911,095300,60395480,13910,14090,14090,13910,168
|
|
20230911,095200,58049060,14120,14070,14120,14070,74
|
|
20230911,095100,57006300,14070,14070,14070,14070,80
|
|
20230911,095000,55880700,14080,14080,14080,14080,0
|
|
20230911,094900,55880700,14080,13890,14080,13890,353
|
|
20230911,094800,50968490,13900,13900,13900,13900,100
|
|
20230911,094700,49578490,13910,13910,13910,13910,22
|
|
20230911,094600,49272470,14120,13910,14120,13910,144
|
|
20230911,094500,47255260,13920,13920,13920,13920,7
|
|
20230911,094400,47157820,13990,13990,13990,13990,74
|
|
20230911,094300,46122560,14010,14010,14010,14010,0
|
|
20230911,094200,46122560,14010,14010,14010,14010,0
|
|
20230911,094100,46122560,14010,13910,14010,13910,99
|
|
20230911,094000,44738120,14060,14060,14060,14060,0
|
|
20230911,093900,44738120,14060,14060,14060,14060,0
|
|
20230911,093800,44738120,14060,13980,14060,13980,74
|
|
20230911,093700,43701810,13910,13910,13910,13910,50
|
|
20230911,093600,43006310,14000,14000,14000,14000,0
|
|
20230911,093500,43006310,14000,14000,14000,14000,338
|
|
20230911,093400,38274310,14000,13910,14000,13910,11
|
|
20230911,093300,38121210,14000,14000,14000,14000,74
|
|
20230911,093200,37085210,14000,14000,14000,14000,0
|
|
20230911,093100,37085210,14000,14000,14000,14000,5
|
|
20230911,093000,37015210,14000,13980,14000,13980,84
|
|
20230911,092900,35840050,13980,13980,13980,13980,2
|
|
20230911,092800,35812090,13990,13990,13990,13990,0
|
|
20230911,092700,35812090,13990,13890,13990,13890,75
|
|
20230911,092600,34765330,13940,13940,13940,13940,0
|
|
20230911,092500,34765330,13940,13890,13940,13880,960
|
|
20230911,092400,21434660,13880,13880,13880,13880,0
|
|
20230911,092300,21434660,13880,13880,13880,13880,0
|
|
20230911,092200,21434660,13880,13950,13950,13880,188
|
|
20230911,092100,18818040,13870,13870,13870,13870,0
|
|
20230911,092000,18818040,13870,13870,13870,13870,0
|
|
20230911,091900,18818040,13870,13870,13870,13870,4
|
|
20230911,091800,18762560,13860,13860,13860,13860,3
|
|
20230911,091700,18720980,13860,13860,13860,13860,0
|
|
20230911,091600,18720980,13860,13860,13860,13860,2
|
|
20230911,091500,18693260,13860,13860,13860,13860,38
|
|
20230911,091400,18166580,13870,13870,13870,13870,10
|
|
20230911,091300,18027880,13870,13870,13870,13870,11
|
|
20230911,091200,17875310,13870,13870,13870,13870,63
|
|
20230911,091100,17001500,13880,13900,13900,13880,292
|
|
20230911,091000,12945040,13890,13890,13890,13890,0
|
|
20230911,090900,12945040,13890,13900,13900,13890,74
|
|
20230911,090800,11916870,13890,13920,13970,13890,145
|
|
20230911,090700,9900390,14050,13920,14050,13920,2
|
|
20230911,090600,9872420,13930,13930,13930,13930,30
|
|
20230911,090500,9454520,14080,14080,14080,14080,1
|
|
20230911,090400,9440440,13940,14000,14000,13940,265
|
|
20230911,090300,5735990,14000,14110,14110,14000,290
|
|
20230911,090200,1667190,14010,14010,14010,14010,10
|
|
20230911,090100,1527090,14010,14010,14010,14010,58
|
|
20230911,090000,714510,14010,14010,14010,14010,51
|