644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,194100,438850720,13900,13900,13900,13900,1091
|
|
20230912,194000,438850720,13900,13900,13900,13900,0
|
|
20230912,193900,438850720,13900,13900,13900,13900,0
|
|
20230912,193800,438850720,13900,13900,13900,13900,0
|
|
20230912,193700,438850720,13900,13900,13900,13900,0
|
|
20230912,193600,438850720,13900,13900,13900,13900,0
|
|
20230912,193500,438850720,13900,13900,13900,13900,0
|
|
20230912,193400,438850720,13900,13900,13900,13900,0
|
|
20230912,193300,438850720,13900,13900,13900,13900,0
|
|
20230912,193200,438850720,13900,13900,13900,13900,0
|
|
20230912,193100,438850720,13900,13900,13900,13900,0
|
|
20230912,193000,438850720,13900,13900,13900,13900,0
|
|
20230912,192900,438850720,13900,13900,13900,13900,0
|
|
20230912,192800,438850720,13900,13900,13900,13900,0
|
|
20230912,192700,438850720,13900,13900,13900,13900,0
|
|
20230912,192600,438850720,13900,13900,13900,13900,0
|
|
20230912,192500,438850720,13900,13900,13900,13900,0
|
|
20230912,192400,438850720,13900,13900,13900,13900,0
|
|
20230912,192300,438850720,13900,13900,13900,13900,0
|
|
20230912,192200,438850720,13900,13900,13900,13900,0
|
|
20230912,192100,438850720,13900,13900,13900,13900,0
|
|
20230912,192000,438850720,13900,13900,13900,13900,0
|
|
20230912,191900,438850720,13900,13900,13900,13900,0
|
|
20230912,191800,438850720,13900,13900,13900,13900,0
|
|
20230912,191700,438850720,13900,13900,13900,13900,0
|
|
20230912,191600,438850720,13900,13900,13900,13900,0
|
|
20230912,191500,438850720,13900,13900,13900,13900,0
|
|
20230912,191400,438850720,13900,13900,13900,13900,0
|
|
20230912,191300,438850720,13900,13900,13900,13900,0
|
|
20230912,191200,438850720,13900,13900,13900,13900,0
|
|
20230912,191100,438850720,13900,13900,13900,13900,1091
|
|
20230912,191000,438850720,13900,13900,13900,13900,0
|
|
20230912,190900,438850720,13900,13900,13900,13900,0
|
|
20230912,190800,438850720,13900,13900,13900,13900,0
|
|
20230912,190700,438850720,13900,13900,13900,13900,0
|
|
20230912,190600,438850720,13900,13900,13900,13900,0
|
|
20230912,190500,438850720,13900,13900,13900,13900,0
|
|
20230912,190400,438850720,13900,13900,13900,13900,0
|
|
20230912,190300,438850720,13900,13900,13900,13900,0
|
|
20230912,190200,438850720,13900,13900,13900,13900,0
|
|
20230912,190100,438850720,13900,13900,13900,13900,0
|
|
20230912,190000,438850720,13900,13900,13900,13900,0
|
|
20230912,185900,438850720,13900,13900,13900,13900,0
|
|
20230912,185800,438850720,13900,13900,13900,13900,0
|
|
20230912,185700,438850720,13900,13900,13900,13900,0
|
|
20230912,185600,438850720,13900,13900,13900,13900,0
|
|
20230912,185500,438850720,13900,13900,13900,13900,0
|
|
20230912,185400,438850720,13900,13900,13900,13900,0
|
|
20230912,185300,438850720,13900,13900,13900,13900,0
|
|
20230912,185200,438850720,13900,13900,13900,13900,0
|
|
20230912,185100,438850720,13900,13900,13900,13900,0
|
|
20230912,185000,438850720,13900,13900,13900,13900,0
|
|
20230912,184900,438850720,13900,13900,13900,13900,0
|
|
20230912,184800,438850720,13900,13900,13900,13900,0
|
|
20230912,184700,438850720,13900,13900,13900,13900,0
|
|
20230912,184600,438850720,13900,13900,13900,13900,0
|
|
20230912,184500,438850720,13900,13900,13900,13900,0
|
|
20230912,184400,438850720,13900,13900,13900,13900,0
|
|
20230912,184300,438850720,13900,13900,13900,13900,0
|
|
20230912,184200,438850720,13900,13900,13900,13900,0
|
|
20230912,184100,438850720,13900,13900,13900,13900,1091
|
|
20230912,184000,438850720,13900,13900,13900,13900,0
|
|
20230912,183900,438850720,13900,13900,13900,13900,0
|
|
20230912,183800,438850720,13900,13900,13900,13900,0
|
|
20230912,183700,438850720,13900,13900,13900,13900,0
|
|
20230912,183600,438850720,13900,13900,13900,13900,0
|
|
20230912,183500,438850720,13900,13900,13900,13900,0
|
|
20230912,183400,438850720,13900,13900,13900,13900,0
|
|
20230912,183300,438850720,13900,13900,13900,13900,0
|
|
20230912,183200,438850720,13900,13900,13900,13900,0
|
|
20230912,183100,438850720,13900,13900,13900,13900,0
|
|
20230912,183000,438850720,13900,13900,13900,13900,0
|
|
20230912,182900,438850720,13900,13900,13900,13900,0
|
|
20230912,182800,438850720,13900,13900,13900,13900,0
|
|
20230912,182700,438850720,13900,13900,13900,13900,0
|
|
20230912,182600,438850720,13900,13900,13900,13900,0
|
|
20230912,182500,438850720,13900,13900,13900,13900,0
|
|
20230912,182400,438850720,13900,13900,13900,13900,0
|
|
20230912,182300,438850720,13900,13900,13900,13900,0
|
|
20230912,182200,438850720,13900,13900,13900,13900,0
|
|
20230912,182100,438850720,13900,13900,13900,13900,0
|
|
20230912,182000,438850720,13900,13900,13900,13900,0
|
|
20230912,181900,438850720,13900,13900,13900,13900,0
|
|
20230912,181800,438850720,13900,13900,13900,13900,0
|
|
20230912,181700,438850720,13900,13900,13900,13900,0
|
|
20230912,181600,438850720,13900,13900,13900,13900,0
|
|
20230912,181500,438850720,13900,13900,13900,13900,0
|
|
20230912,181400,438850720,13900,13900,13900,13900,0
|
|
20230912,181300,438850720,13900,13900,13900,13900,0
|
|
20230912,181200,438850720,13900,13900,13900,13900,0
|
|
20230912,181100,438850720,13900,13900,13900,13900,1091
|
|
20230912,181000,438850720,13900,13900,13900,13900,0
|
|
20230912,180900,438850720,13900,13900,13900,13900,0
|
|
20230912,180800,438850720,13900,13900,13900,13900,0
|
|
20230912,180700,438850720,13900,13900,13900,13900,0
|
|
20230912,180600,438850720,13900,13900,13900,13900,0
|
|
20230912,180500,438850720,13900,13900,13900,13900,0
|
|
20230912,180400,438850720,13900,13900,13900,13900,0
|
|
20230912,180300,438850720,13900,13900,13900,13900,0
|
|
20230912,180200,438850720,13900,13900,13900,13900,0
|
|
20230912,180100,438850720,13900,13900,13900,13900,0
|
|
20230912,180000,438850720,13900,13900,13900,13900,0
|
|
20230912,175900,438850720,13900,13900,13900,13900,0
|
|
20230912,175800,438850720,13900,13900,13900,13900,0
|
|
20230912,175700,438850720,13900,13900,13900,13900,0
|
|
20230912,175600,438850720,13900,13900,13900,13900,0
|
|
20230912,175500,438850720,13900,13900,13900,13900,0
|
|
20230912,175400,438850720,13900,13900,13900,13900,0
|
|
20230912,175300,438850720,13900,13900,13900,13900,0
|
|
20230912,175200,438850720,13900,13900,13900,13900,0
|
|
20230912,175100,438850720,13900,13900,13900,13900,0
|
|
20230912,175000,438850720,13900,13900,13900,13900,0
|
|
20230912,174900,438850720,13900,13900,13900,13900,0
|
|
20230912,174800,438850720,13900,13900,13900,13900,0
|
|
20230912,174700,438850720,13900,13900,13900,13900,0
|
|
20230912,174600,438850720,13900,13900,13900,13900,0
|
|
20230912,174500,438850720,13900,13900,13900,13900,0
|
|
20230912,174400,438850720,13900,13900,13900,13900,0
|
|
20230912,174300,438850720,13900,13900,13900,13900,0
|
|
20230912,174200,438850720,13900,13900,13900,13900,0
|
|
20230912,174100,438850720,13900,13900,13900,13900,1091
|
|
20230912,174000,438850720,13900,13900,13900,13900,0
|
|
20230912,173900,438850720,13900,13900,13900,13900,0
|
|
20230912,173800,438850720,13900,13900,13900,13900,0
|
|
20230912,173700,438850720,13900,13900,13900,13900,0
|
|
20230912,173600,438850720,13900,13900,13900,13900,0
|
|
20230912,173500,438850720,13900,13900,13900,13900,0
|
|
20230912,173400,438850720,13900,13900,13900,13900,0
|
|
20230912,173300,438850720,13900,13900,13900,13900,0
|
|
20230912,173200,438850720,13900,13900,13900,13900,0
|
|
20230912,173100,438850720,13900,13900,13900,13900,0
|
|
20230912,173000,438850720,13900,13900,13900,13900,0
|
|
20230912,172900,438850720,13900,13900,13900,13900,0
|
|
20230912,172800,438850720,13900,13900,13900,13900,0
|
|
20230912,172700,438850720,13900,13900,13900,13900,0
|
|
20230912,172600,438850720,13900,13900,13900,13900,0
|
|
20230912,172500,438850720,13900,13900,13900,13900,0
|
|
20230912,172400,438850720,13900,13900,13900,13900,0
|
|
20230912,172300,438850720,13900,13900,13900,13900,0
|
|
20230912,172200,438850720,13900,13900,13900,13900,0
|
|
20230912,172100,438850720,13900,13900,13900,13900,0
|
|
20230912,172000,438850720,13900,13900,13900,13900,0
|
|
20230912,171900,438850720,13900,13900,13900,13900,0
|
|
20230912,171800,438850720,13900,13900,13900,13900,0
|
|
20230912,171700,438850720,13900,13900,13900,13900,0
|
|
20230912,171600,438850720,13900,13900,13900,13900,0
|
|
20230912,171500,438850720,13900,13900,13900,13900,0
|
|
20230912,171400,438850720,13900,13900,13900,13900,0
|
|
20230912,171300,438850720,13900,13900,13900,13900,0
|
|
20230912,171200,438850720,13900,13900,13900,13900,0
|
|
20230912,171100,438850720,13900,13900,13900,13900,1091
|
|
20230912,171000,438850720,13900,13900,13900,13900,0
|
|
20230912,170900,438850720,13900,13900,13900,13900,0
|
|
20230912,170800,438850720,13900,13900,13900,13900,0
|
|
20230912,170700,438850720,13900,13900,13900,13900,0
|
|
20230912,170600,438850720,13900,13900,13900,13900,0
|
|
20230912,170500,438850720,13900,13900,13900,13900,0
|
|
20230912,170400,438850720,13900,13900,13900,13900,0
|
|
20230912,170300,438850720,13900,13900,13900,13900,0
|
|
20230912,170200,438850720,13900,13900,13900,13900,0
|
|
20230912,170100,438850720,13900,13900,13900,13900,0
|
|
20230912,170000,438850720,13900,13900,13900,13900,0
|
|
20230912,165900,438850720,13900,13900,13900,13900,0
|
|
20230912,165800,438850720,13900,13900,13900,13900,0
|
|
20230912,165700,438850720,13900,13900,13900,13900,0
|
|
20230912,165600,438850720,13900,13900,13900,13900,0
|
|
20230912,165500,438850720,13900,13900,13900,13900,0
|
|
20230912,165400,438850720,13900,13900,13900,13900,0
|
|
20230912,165300,438850720,13900,13900,13900,13900,0
|
|
20230912,165200,438850720,13900,13900,13900,13900,0
|
|
20230912,165100,438850720,13900,13900,13900,13900,0
|
|
20230912,165000,438850720,13900,13900,13900,13900,0
|
|
20230912,164900,438850720,13900,13900,13900,13900,0
|
|
20230912,164800,438850720,13900,13900,13900,13900,0
|
|
20230912,164700,438850720,13900,13900,13900,13900,0
|
|
20230912,164600,438850720,13900,13900,13900,13900,0
|
|
20230912,164500,438850720,13900,13900,13900,13900,0
|
|
20230912,164400,438850720,13900,13900,13900,13900,0
|
|
20230912,164300,438850720,13900,13900,13900,13900,0
|
|
20230912,164200,438850720,13900,13900,13900,13900,0
|
|
20230912,164100,438850720,13900,13900,13900,13900,1091
|
|
20230912,164000,438850720,13900,13900,13900,13900,0
|
|
20230912,163900,438850720,13900,13900,13900,13900,0
|
|
20230912,163800,438850720,13900,13900,13900,13900,0
|
|
20230912,163700,438850720,13900,13900,13900,13900,0
|
|
20230912,163600,438850720,13900,13900,13900,13900,0
|
|
20230912,163500,438850720,13900,13900,13900,13900,0
|
|
20230912,163400,438850720,13900,13900,13900,13900,0
|
|
20230912,163300,438850720,13900,13900,13900,13900,0
|
|
20230912,163200,438850720,13900,13900,13900,13900,0
|
|
20230912,163100,438850720,13900,13900,13900,13900,0
|
|
20230912,163000,438850720,13900,13900,13900,13900,0
|
|
20230912,162900,438850720,13900,13900,13900,13900,0
|
|
20230912,162800,438850720,13900,13900,13900,13900,0
|
|
20230912,162700,438850720,13900,13900,13900,13900,0
|
|
20230912,162600,438850720,13900,13900,13900,13900,0
|
|
20230912,162500,438850720,13900,13900,13900,13900,0
|
|
20230912,162400,438850720,13900,13900,13900,13900,0
|
|
20230912,162300,438850720,13900,13900,13900,13900,0
|
|
20230912,162200,438850720,13900,13900,13900,13900,0
|
|
20230912,162100,438850720,13900,13900,13900,13900,0
|
|
20230912,162000,438850720,13900,13900,13900,13900,0
|
|
20230912,161900,438850720,13900,13900,13900,13900,0
|
|
20230912,161800,438850720,13900,13900,13900,13900,0
|
|
20230912,161700,438850720,13900,13900,13900,13900,0
|
|
20230912,161600,438850720,13900,13900,13900,13900,0
|
|
20230912,161500,438850720,13900,13900,13900,13900,0
|
|
20230912,161400,438850720,13900,13900,13900,13900,0
|
|
20230912,161300,438850720,13900,13900,13900,13900,0
|
|
20230912,161200,438850720,13900,13900,13900,13900,0
|
|
20230912,161100,438850720,13900,13900,13900,13900,1091
|
|
20230912,161000,438850720,13900,13900,13900,13900,0
|
|
20230912,160900,438850720,13900,13900,13900,13900,0
|
|
20230912,160800,438850720,13900,13900,13900,13900,0
|
|
20230912,160700,438850720,13900,13900,13900,13900,0
|
|
20230912,160600,438850720,13900,13900,13900,13900,0
|
|
20230912,160500,438850720,13900,13900,13900,13900,0
|
|
20230912,160400,438850720,13900,13900,13900,13900,0
|
|
20230912,160300,438850720,13900,13900,13900,13900,0
|
|
20230912,160200,438850720,13900,13900,13900,13900,0
|
|
20230912,160100,438850720,13900,13900,13900,13900,0
|
|
20230912,160000,438850720,13900,13900,13900,13900,0
|
|
20230912,155900,438850720,13900,13900,13900,13900,0
|
|
20230912,155800,438850720,13900,13900,13900,13900,0
|
|
20230912,155700,438850720,13900,13900,13900,13900,0
|
|
20230912,155600,438850720,13900,13900,13900,13900,0
|
|
20230912,155500,438850720,13900,13900,13900,13900,0
|
|
20230912,155400,438850720,13900,13900,13900,13900,0
|
|
20230912,155300,438850720,13900,13900,13900,13900,0
|
|
20230912,155200,438850720,13900,13900,13900,13900,0
|
|
20230912,155100,438850720,13900,13900,13900,13900,0
|
|
20230912,155000,438850720,13900,13900,13900,13900,0
|
|
20230912,154900,438850720,13900,13900,13900,13900,0
|
|
20230912,154800,438850720,13900,13900,13900,13900,0
|
|
20230912,154700,438850720,13900,13900,13900,13900,0
|
|
20230912,154600,438850720,13900,13900,13900,13900,0
|
|
20230912,154500,438850720,13900,13900,13900,13900,0
|
|
20230912,154400,438850720,13900,13900,13900,13900,0
|
|
20230912,154300,438850720,13900,13900,13900,13900,0
|
|
20230912,154200,438850720,13900,13900,13900,13900,0
|
|
20230912,154100,438850720,13900,13900,13900,13900,1091
|
|
20230912,154000,438850720,13900,13900,13900,13900,0
|
|
20230912,153900,438850720,13900,13900,13900,13900,0
|
|
20230912,153800,438850720,13900,13900,13900,13900,0
|
|
20230912,153700,438850720,13900,13900,13900,13900,0
|
|
20230912,153600,438850720,13900,13900,13900,13900,0
|
|
20230912,153500,438850720,13900,13900,13900,13900,0
|
|
20230912,153400,438850720,13900,13900,13900,13900,0
|
|
20230912,153300,438850720,13900,13900,13900,13900,0
|
|
20230912,153200,438850720,13900,13900,13900,13900,0
|
|
20230912,153100,438850720,13900,13900,13900,13900,0
|
|
20230912,153000,438850720,13900,13900,13900,13900,1091
|
|
20230912,152900,423685820,13910,13910,13910,13910,0
|
|
20230912,152800,423685820,13910,13910,13910,13910,0
|
|
20230912,152700,423685820,13910,13910,13910,13910,0
|
|
20230912,152600,423685820,13910,13910,13910,13910,0
|
|
20230912,152500,423685820,13910,13910,13910,13910,0
|
|
20230912,152400,423685820,13910,13910,13910,13910,0
|
|
20230912,152300,423685820,13910,13910,13910,13910,0
|
|
20230912,152200,423685820,13910,13910,13910,13910,0
|
|
20230912,152100,423685820,13910,13910,13910,13910,0
|
|
20230912,152000,423685820,13910,13910,13910,13910,0
|
|
20230912,151900,423685820,13910,13920,13920,13910,338
|
|
20230912,151800,418981190,13940,13940,13940,13930,34
|
|
20230912,151700,418507280,13930,13930,13930,13930,5
|
|
20230912,151600,418437630,13920,13940,13940,13920,156
|
|
20230912,151500,416265370,13970,13940,13970,13940,40
|
|
20230912,151400,415706870,13940,13930,13940,13930,155
|
|
20230912,151300,413547440,13940,13950,13950,13940,83
|
|
20230912,151200,412390260,13970,13970,13970,13970,0
|
|
20230912,151100,412390260,13970,13940,13970,13940,102
|
|
20230912,151000,410967120,13940,13950,13950,13940,95
|
|
20230912,150900,409642550,13960,13950,13960,13950,18
|
|
20230912,150800,409391320,13960,13950,13960,13950,60
|
|
20230912,150700,408553780,13970,13950,13970,13950,35
|
|
20230912,150600,408064930,13950,13950,13950,13950,5
|
|
20230912,150500,407995180,13950,13960,13960,13940,73
|
|
20230912,150400,406976940,13970,13960,13970,13960,28
|
|
20230912,150300,406585830,13970,13980,14000,13970,76
|
|
20230912,150200,405523050,13980,13980,13980,13980,5
|
|
20230912,150100,405453150,13980,13980,13980,13980,5
|
|
20230912,150000,405383250,13960,13990,13990,13960,143
|
|
20230912,145900,403384240,13990,14000,14000,13990,35
|
|
20230912,145800,402894290,14000,14000,14000,13990,14
|
|
20230912,145700,402698340,13990,13980,13990,13980,19
|
|
20230912,145600,402432580,13990,13990,13990,13990,4
|
|
20230912,145500,402376620,14000,14000,14000,13990,50
|
|
20230912,145400,401676670,14000,13990,14000,13990,48
|
|
20230912,145300,401004720,13980,13980,13980,13980,4
|
|
20230912,145200,400948800,13990,13990,13990,13990,4
|
|
20230912,145100,400892840,14000,13990,14000,13980,77
|
|
20230912,145000,399815570,13990,13980,13990,13980,19
|
|
20230912,144900,399549860,13990,13990,13990,13990,38
|
|
20230912,144800,399018240,14000,13990,14000,13990,13
|
|
20230912,144700,398836280,14000,13990,14000,13990,50
|
|
20230912,144600,398136330,14000,13990,14000,13990,14
|
|
20230912,144500,397940380,14000,13990,14000,13970,584
|
|
20230912,144400,389766400,13990,14000,14000,13990,24
|
|
20230912,144300,389430570,14020,14020,14020,14010,62
|
|
20230912,144200,388561380,14010,14010,14010,14010,4
|
|
20230912,144100,388505340,14020,14020,14020,14010,45
|
|
20230912,144000,387874490,14000,14000,14000,14000,10
|
|
20230912,143900,387734490,14000,14030,14030,14000,60
|
|
20230912,143800,386893290,14020,14020,14020,14020,0
|
|
20230912,143700,386893290,14020,14020,14030,14010,16
|
|
20230912,143600,386668970,14020,14010,14020,14010,16
|
|
20230912,143500,386444700,14020,14010,14030,14010,59
|
|
20230912,143400,385617560,14010,14000,14010,14000,20
|
|
20230912,143300,385337410,14000,14030,14030,14000,117
|
|
20230912,143200,383698900,14040,14030,14040,14030,28
|
|
20230912,143100,383305830,14040,14020,14040,14020,45
|
|
20230912,143000,382674300,14020,14030,14030,14020,34
|
|
20230912,142900,382197330,14030,14030,14030,14030,9
|
|
20230912,142800,382071060,14010,14010,14010,14010,4
|
|
20230912,142700,382015020,14010,14030,14030,14010,31
|
|
20230912,142600,381580190,14030,14000,14050,14000,38
|
|
20230912,142500,381047460,14000,14000,14000,14000,20
|
|
20230912,142400,380767460,13990,13990,13990,13990,5
|
|
20230912,142300,380697510,13980,14020,14020,13980,263
|
|
20230912,142200,377019260,14030,14030,14030,14030,50
|
|
20230912,142100,376317760,14010,14000,14010,14000,35
|
|
20230912,142000,375827460,14010,14010,14010,14010,24
|
|
20230912,141900,375491220,14000,14000,14000,14000,5
|
|
20230912,141800,375421220,14010,14000,14010,14000,63
|
|
20230912,141700,374538630,14000,14000,14000,14000,5
|
|
20230912,141600,374468630,14000,14010,14010,14000,16
|
|
20230912,141500,374244480,14000,14010,14030,14000,112
|
|
20230912,141400,372675430,14050,14050,14060,14050,159
|
|
20230912,141300,370441030,14060,14080,14080,14060,39
|
|
20230912,141200,369892440,14080,14060,14080,14060,20
|
|
20230912,141100,369611000,14070,14070,14070,14070,19
|
|
20230912,141000,369343670,14080,14060,14080,14060,43
|
|
20230912,140900,368738620,14070,14070,14080,14070,31
|
|
20230912,140800,368302360,14070,14070,14070,14050,74
|
|
20230912,140700,367261800,14080,14090,14090,14080,10
|
|
20230912,140600,367120920,14090,14100,14100,14090,50
|
|
20230912,140500,366415970,14080,14070,14080,14070,25
|
|
20230912,140400,366064020,14080,14070,14080,14070,14
|
|
20230912,140300,365866950,14070,14070,14070,14070,1
|
|
20230912,140200,365852880,14070,14110,14110,14070,87
|
|
20230912,140100,364625910,14100,14120,14120,14100,10
|
|
20230912,140000,364484890,14090,14100,14100,14090,19
|
|
20230912,135900,364217070,14100,14090,14100,14090,5
|
|
20230912,135800,364146580,14090,14090,14090,14080,34
|
|
20230912,135700,363667540,14090,14130,14130,14090,359
|
|
20230912,135600,358601230,14130,14130,14130,14130,9
|
|
20230912,135500,358474060,14120,14150,14150,14120,130
|
|
20230912,135400,356637380,14130,14130,14130,14130,5
|
|
20230912,135300,356566730,14150,14140,14150,14140,48
|
|
20230912,135200,355887560,14140,14160,14160,14140,42
|
|
20230912,135100,355293450,14170,14160,14170,14160,29
|
|
20230912,135000,354882580,14160,14160,14170,14160,57
|
|
20230912,134900,354075280,14180,14180,14180,14180,15
|
|
20230912,134800,353862580,14150,14150,14150,14150,20
|
|
20230912,134700,353579580,14160,14170,14170,14150,58
|
|
20230912,134600,352758400,14170,14170,14170,14170,8
|
|
20230912,134500,352645040,14170,14180,14180,14160,334
|
|
20230912,134400,347909680,14190,14200,14200,14190,75
|
|
20230912,134300,346845330,14190,14200,14200,14190,16
|
|
20230912,134200,346618150,14180,14200,14210,14180,347
|
|
20230912,134100,341689860,14200,14200,14200,14200,63
|
|
20230912,134000,340795260,14200,14200,14200,14200,9
|
|
20230912,133900,340667460,14190,14190,14190,14190,47
|
|
20230912,133800,340000530,14190,14190,14190,14190,0
|
|
20230912,133700,340000530,14190,14190,14190,14190,54
|
|
20230912,133600,339234270,14170,14170,14180,14170,17
|
|
20230912,133500,338993290,14180,14180,14180,14180,43
|
|
20230912,133400,338383550,14180,14180,14180,14180,21
|
|
20230912,133300,338085770,14190,14190,14200,14180,61
|
|
20230912,133200,337219940,14180,14180,14180,14180,0
|
|
20230912,133100,337219940,14180,14170,14180,14170,29
|
|
20230912,133000,336808780,14170,14170,14170,14170,16
|
|
20230912,132900,336582060,14180,14180,14180,14180,87
|
|
20230912,132800,335348400,14160,14170,14170,14160,16
|
|
20230912,132700,335121830,14180,14180,14180,14180,15
|
|
20230912,132600,334909130,14170,14170,14170,14170,9
|
|
20230912,132500,334781600,14180,14180,14180,14180,54
|
|
20230912,132400,334015880,14150,14190,14190,14150,241
|
|
20230912,132300,330596300,14200,14200,14200,14200,32
|
|
20230912,132200,330141900,14170,14170,14170,14170,0
|
|
20230912,132100,330141900,14170,14170,14170,14170,41
|
|
20230912,132000,329560930,14170,14200,14200,14170,60
|
|
20230912,131900,328710430,14120,14120,14120,14120,0
|
|
20230912,131800,328710430,14120,14160,14190,14120,1350
|
|
20230912,131700,309571830,14160,14160,14170,14160,18
|
|
20230912,131600,309316860,14170,14160,14170,14160,60
|
|
20230912,131500,308466810,14150,14160,14160,14150,90
|
|
20230912,131400,307192870,14160,14160,14160,14150,33
|
|
20230912,131300,306725690,14150,14150,14150,14150,10
|
|
20230912,131200,306584190,14150,14140,14150,14140,81
|
|
20230912,131100,305438550,14140,14140,14140,14140,0
|
|
20230912,131000,305438550,14140,14140,14150,14140,60
|
|
20230912,130900,304590110,14130,14130,14130,14130,27
|
|
20230912,130800,304208600,14130,14130,14130,14130,45
|
|
20230912,130700,303572750,14130,14130,14130,14130,9
|
|
20230912,130600,303445580,14130,14130,14130,14130,23
|
|
20230912,130500,303120590,14130,14130,14130,14130,0
|
|
20230912,130400,303120590,14130,14130,14130,14130,389
|
|
20230912,130300,297624020,14120,14120,14120,14110,372
|
|
20230912,130200,292371480,14110,14120,14120,14110,121
|
|
20230912,130100,290664030,14120,14120,14120,14120,19
|
|
20230912,130000,290395750,14120,14120,14120,14120,45
|
|
20230912,125900,289760350,14120,14110,14120,14110,44
|
|
20230912,125800,289139420,14110,14110,14110,14110,28
|
|
20230912,125700,288744340,14100,14090,14100,14090,15
|
|
20230912,125600,288532860,14090,14080,14090,14080,76
|
|
20230912,125500,287462030,14090,14090,14090,14090,59
|
|
20230912,125400,286630720,14090,14090,14090,14090,14
|
|
20230912,125300,286433460,14080,14090,14090,14080,10
|
|
20230912,125200,286292570,14090,14090,14090,14080,75
|
|
20230912,125100,285235830,14090,14090,14090,14090,0
|
|
20230912,125000,285235830,14090,14090,14090,14090,10
|
|
20230912,124900,285094930,14090,14090,14090,14090,56
|
|
20230912,124800,284305890,14090,14070,14090,14070,82
|
|
20230912,124700,283150530,14090,14090,14090,14090,9
|
|
20230912,124600,283023720,14040,14040,14070,14040,786
|
|
20230912,124500,271969540,14040,14040,14040,14040,130
|
|
20230912,124400,270144340,14020,14020,14020,14020,52
|
|
20230912,124300,269415300,14010,14010,14010,14010,10
|
|
20230912,124200,269275200,14010,14010,14010,14010,71
|
|
20230912,124100,268280490,14000,14020,14020,14000,28
|
|
20230912,124000,267888220,14000,14010,14010,14000,10
|
|
20230912,123900,267748160,14020,14000,14020,14000,41
|
|
20230912,123800,267173460,14000,14000,14000,14000,16
|
|
20230912,123700,266949460,14000,14000,14000,14000,6
|
|
20230912,123600,266865460,14010,14000,14020,14000,51
|
|
20230912,123500,266151020,13990,13990,13990,13990,10
|
|
20230912,123400,266011120,13980,13980,13980,13980,5
|
|
20230912,123300,265941220,13980,13990,13990,13980,41
|
|
20230912,123200,265367790,13970,13990,13990,13970,20
|
|
20230912,123100,265088370,13990,13980,13990,13980,53
|
|
20230912,123000,264347130,13980,13980,13980,13980,19
|
|
20230912,122900,264081510,13980,13980,13980,13980,40
|
|
20230912,122800,263522310,13990,14010,14010,13990,12
|
|
20230912,122700,263354370,13990,13990,13990,13990,59
|
|
20230912,122600,262528960,13980,13980,13980,13980,6
|
|
20230912,122500,262445080,13960,13960,13960,13950,74
|
|
20230912,122400,261412110,13970,13990,13990,13970,120
|
|
20230912,122300,259735190,14000,14000,14000,14000,79
|
|
20230912,122200,258629190,14000,14000,14000,14000,22
|
|
20230912,122100,258321190,13990,13990,13990,13990,85
|
|
20230912,122000,257132040,13990,13990,14000,13990,21
|
|
20230912,121900,256838160,13990,14000,14000,13990,58
|
|
20230912,121800,256026280,13980,13990,13990,13980,87
|
|
20230912,121700,254809810,14000,14000,14010,13990,34
|
|
20230912,121600,254333730,14000,14000,14000,14000,0
|
|
20230912,121500,254333730,14000,14010,14020,14000,70
|
|
20230912,121400,253352820,14000,14000,14010,14000,16
|
|
20230912,121300,253128730,13990,13990,13990,13990,10
|
|
20230912,121200,252988830,13990,13980,13990,13980,10
|
|
20230912,121100,252848940,13980,13980,13990,13980,49
|
|
20230912,121000,252163620,13980,13980,13980,13980,0
|
|
20230912,120900,252163620,13980,13990,13990,13980,32
|
|
20230912,120800,251716020,13990,13990,13990,13990,1
|
|
20230912,120700,251702030,13990,13990,13990,13990,55
|
|
20230912,120600,250932580,13990,13990,13990,13990,32
|
|
20230912,120500,250484900,13980,13990,13990,13980,34
|
|
20230912,120400,250009440,13990,13990,13990,13990,9
|
|
20230912,120300,249883530,13980,13980,13980,13980,31
|
|
20230912,120200,249450150,13980,13970,13980,13970,76
|
|
20230912,120100,248387970,13980,13980,13980,13980,9
|
|
20230912,120000,248262150,13980,13980,13980,13980,42
|
|
20230912,115900,247674990,13980,13980,13980,13980,0
|
|
20230912,115800,247674990,13980,13980,13980,13980,53
|
|
20230912,115700,246934050,13980,13980,13980,13980,0
|
|
20230912,115600,246934050,13980,13960,13980,13960,43
|
|
20230912,115500,246333030,13950,13950,13950,13950,1
|
|
20230912,115400,246319080,13960,13980,13980,13960,131
|
|
20230912,115300,244489160,13990,13990,13990,13990,32
|
|
20230912,115200,244041480,13990,13990,13990,13990,24
|
|
20230912,115100,243705720,13990,13990,13990,13990,0
|
|
20230912,115000,243705720,13990,13990,13990,13990,9
|
|
20230912,114900,243579810,13980,13990,13990,13980,27
|
|
20230912,114800,243202260,13990,13990,13990,13990,13
|
|
20230912,114700,243020390,14010,14000,14010,14000,22
|
|
20230912,114600,242712240,14000,13990,14000,13990,55
|
|
20230912,114500,241942610,13990,13990,13990,13980,16
|
|
20230912,114400,241718820,14000,14010,14010,14000,23
|
|
20230912,114300,241396680,13990,13990,13990,13990,31
|
|
20230912,114200,240962990,14000,14000,14000,14000,73
|
|
20230912,114100,239940990,13990,13990,13990,13990,36
|
|
20230912,114000,239437350,13990,13990,13990,13990,13
|
|
20230912,113900,239255480,13990,13990,13990,13990,0
|
|
20230912,113800,239255480,13990,14000,14000,13990,18
|
|
20230912,113700,239003570,14000,14000,14000,14000,35
|
|
20230912,113600,238513570,13990,13990,13990,13990,34
|
|
20230912,113500,238037910,14000,14000,14000,14000,0
|
|
20230912,113400,238037910,14000,14000,14000,14000,57
|
|
20230912,113300,237239910,14000,14000,14000,14000,29
|
|
20230912,113200,236833910,13990,14000,14000,13990,38
|
|
20230912,113100,236302150,14000,13990,14000,13990,32
|
|
20230912,113000,235854380,13990,13990,13990,13990,45
|
|
20230912,112900,235224830,13990,13990,13990,13990,0
|
|
20230912,112800,235224830,13990,13990,13990,13990,0
|
|
20230912,112700,235224830,13990,14040,14040,13990,94
|
|
20230912,112600,233906490,14010,14010,14010,14010,23
|
|
20230912,112500,233584260,14010,14010,14010,14010,0
|
|
20230912,112400,233584260,14010,14020,14020,14010,23
|
|
20230912,112300,233261890,14000,13990,14000,13990,27
|
|
20230912,112200,232883960,14000,14020,14020,14000,31
|
|
20230912,112100,232449670,14040,14030,14040,14030,63
|
|
20230912,112000,231565350,14030,14040,14040,14030,23
|
|
20230912,111900,231242500,14020,14030,14030,14010,39
|
|
20230912,111800,230695660,14020,14020,14020,14020,8
|
|
20230912,111700,230583500,14020,14010,14020,14000,772
|
|
20230912,111600,219774480,14000,14020,14020,14000,23
|
|
20230912,111500,219452270,14010,13990,14020,13990,564
|
|
20230912,111400,211556610,13990,13990,13990,13990,20
|
|
20230912,111300,211276810,13990,13980,13990,13980,48
|
|
20230912,111200,210605410,13950,13950,13950,13950,0
|
|
20230912,111100,210605410,13950,13950,13950,13950,16
|
|
20230912,111000,210382210,13950,13940,13950,13940,33
|
|
20230912,110900,209921930,13950,13950,13950,13940,61
|
|
20230912,110800,209071050,13950,13940,13950,13940,16
|
|
20230912,110700,208847920,13950,13950,13950,13940,43
|
|
20230912,110600,208248140,13950,13940,13950,13940,16
|
|
20230912,110500,208025010,13940,13950,13950,13940,61
|
|
20230912,110400,207174130,13950,13950,13950,13950,0
|
|
20230912,110300,207174130,13950,13940,13950,13930,19
|
|
20230912,110200,206909290,13940,13940,13940,13940,28
|
|
20230912,110100,206518970,13950,13930,13950,13930,44
|
|
20230912,110000,205905330,13930,13950,13960,13930,125
|
|
20230912,105900,204162280,13970,13970,13970,13970,0
|
|
20230912,105800,204162280,13970,13990,13990,13970,24
|
|
20230912,105700,203826980,13990,13980,13990,13980,71
|
|
20230912,105600,202833700,13990,13990,13990,13990,0
|
|
20230912,105500,202833700,13990,13990,13990,13990,13
|
|
20230912,105400,202651830,13990,13990,13990,13990,22
|
|
20230912,105300,202344050,14000,14010,14010,14000,53
|
|
20230912,105200,201601600,13990,13990,13990,13990,23
|
|
20230912,105100,201279830,14000,14000,14000,14000,20
|
|
20230912,105000,200999830,13990,13990,13990,13990,23
|
|
20230912,104900,200678060,13990,13990,13990,13990,200
|
|
20230912,104800,197880060,13990,13990,13990,13990,0
|
|
20230912,104700,197880060,13990,13980,13990,13980,22
|
|
20230912,104600,197572290,13980,13980,13980,13980,29
|
|
20230912,104500,197166870,13990,13990,13990,13990,0
|
|
20230912,104400,197166870,13990,13970,13990,13970,30
|
|
20230912,104300,196747470,13970,13970,13970,13970,0
|
|
20230912,104200,196747470,13970,13970,13970,13970,0
|
|
20230912,104100,196747470,13970,13970,13970,13970,127
|
|
20230912,104000,194973280,13980,13980,13980,13980,104
|
|
20230912,103900,193519360,13990,13990,13990,13990,0
|
|
20230912,103800,193519360,13990,13990,13990,13990,15
|
|
20230912,103700,193309510,13990,13980,13990,13980,38
|
|
20230912,103600,192778010,13970,13970,13970,13970,0
|
|
20230912,103500,192778010,13970,13970,13970,13970,0
|
|
20230912,103400,192778010,13970,13970,13970,13970,50
|
|
20230912,103300,192079510,13920,13980,13980,13920,210
|
|
20230912,103200,189154170,14030,14030,14030,14030,107
|
|
20230912,103100,187652960,14020,14020,14020,14020,28
|
|
20230912,103000,187260400,14000,14000,14000,14000,30
|
|
20230912,102900,186840400,14000,14000,14000,14000,43
|
|
20230912,102800,186238400,14000,13990,14000,13990,151
|
|
20230912,102700,184125310,13990,13990,13990,13990,21
|
|
20230912,102600,183831520,13990,13990,13990,13990,13
|
|
20230912,102500,183649650,13990,13990,13990,13990,10
|
|
20230912,102400,183509750,13990,13990,13990,13990,42
|
|
20230912,102300,182922170,13990,13970,13990,13970,13
|
|
20230912,102200,182740500,13990,13990,13990,13990,0
|
|
20230912,102100,182740500,13990,13990,13990,13990,0
|
|
20230912,102000,182740500,13990,13990,13990,13990,0
|
|
20230912,101900,182740500,13990,13990,13990,13990,10
|
|
20230912,101800,182600600,14000,14000,14000,14000,0
|
|
20230912,101700,182600600,14000,14000,14000,14000,0
|
|
20230912,101600,182600600,14000,13990,14000,13990,150
|
|
20230912,101500,180500840,13990,13990,13990,13990,0
|
|
20230912,101400,180500840,13990,13990,13990,13990,25
|
|
20230912,101300,180151090,13990,13990,13990,13990,23
|
|
20230912,101200,179829320,14000,13940,14000,13940,2317
|
|
20230912,101100,147463140,13920,13910,13920,13910,101
|
|
20230912,101000,146057230,13910,13910,13910,13910,14
|
|
20230912,100900,145862490,13890,13890,13890,13890,0
|
|
20230912,100800,145862490,13890,13890,13890,13890,10
|
|
20230912,100700,145723590,13870,13870,13870,13870,20
|
|
20230912,100600,145446190,13860,13860,13860,13860,0
|
|
20230912,100500,145446190,13860,13860,13860,13860,0
|
|
20230912,100400,145446190,13860,13860,13860,13860,190
|
|
20230912,100300,142812790,13850,13850,13850,13850,43
|
|
20230912,100200,142217240,13860,13860,13860,13860,0
|
|
20230912,100100,142217240,13860,13860,13860,13860,0
|
|
20230912,100000,142217240,13860,13860,13860,13860,1
|
|
20230912,095900,142203380,13810,13910,13910,13810,163
|
|
20230912,095800,139947280,13840,13840,13840,13840,0
|
|
20230912,095700,139947280,13840,13840,13840,13840,19
|
|
20230912,095600,139684320,13810,13830,13830,13810,600
|
|
20230912,095500,131392070,13830,13830,13830,13800,118
|
|
20230912,095400,129761220,13830,13830,13830,13830,0
|
|
20230912,095300,129761220,13830,13810,13830,13810,110
|
|
20230912,095200,128240120,13810,13850,13850,13810,200
|
|
20230912,095100,125474070,13910,13910,13910,13910,66
|
|
20230912,095000,124556010,13810,13810,13810,13810,1
|
|
20230912,094900,124542200,13810,13840,13840,13810,1354
|
|
20230912,094800,105819100,13850,13850,13850,13850,100
|
|
20230912,094700,104434100,13850,13860,13860,13850,180
|
|
20230912,094600,101941000,13860,13870,13870,13860,236
|
|
20230912,094500,98668560,13870,13870,13870,13870,15
|
|
20230912,094400,98460510,13940,13940,13940,13940,1
|
|
20230912,094300,98446570,13980,13980,13980,13980,0
|
|
20230912,094200,98446570,13980,13980,13980,13980,0
|
|
20230912,094100,98446570,13980,13980,13980,13980,0
|
|
20230912,094000,98446570,13980,13980,13980,13980,2
|
|
20230912,093900,98418610,13860,13860,13860,13860,0
|
|
20230912,093800,98418610,13860,13860,13860,13860,0
|
|
20230912,093700,98418610,13860,13900,13900,13860,307
|
|
20230912,093600,94159510,13900,13900,13900,13900,43
|
|
20230912,093500,93561810,13900,13900,13900,13900,76
|
|
20230912,093400,92505410,13830,13840,13860,13830,1646
|
|
20230912,093300,69716190,13840,13860,13860,13840,146
|
|
20230912,093200,67695150,13850,13850,13850,13850,176
|
|
20230912,093100,65257550,13850,13860,13860,13850,110
|
|
20230912,093000,63733950,13860,13880,13880,13860,197
|
|
20230912,092900,61002120,13870,13870,13870,13870,0
|
|
20230912,092800,61002120,13870,13870,13870,13870,4
|
|
20230912,092700,60946640,13870,13870,13870,13870,1
|
|
20230912,092600,60932770,13850,13850,13850,13850,0
|
|
20230912,092500,60932770,13850,13850,13850,13850,3
|
|
20230912,092400,60891220,13850,13860,13860,13850,298
|
|
20230912,092300,56762940,13870,13910,13910,13870,477
|
|
20230912,092200,50136780,13910,13910,13910,13910,20
|
|
20230912,092100,49858580,13910,13910,13910,13910,0
|
|
20230912,092000,49858580,13910,13920,13920,13910,40
|
|
20230912,091900,49302080,13920,13930,13930,13920,180
|
|
20230912,091800,46795100,13990,13990,13990,13990,0
|
|
20230912,091700,46795100,13990,13990,13990,13990,0
|
|
20230912,091600,46795100,13990,13990,13990,13990,0
|
|
20230912,091500,46795100,13990,13990,13990,13990,0
|
|
20230912,091400,46795100,13990,13990,13990,13990,50
|
|
20230912,091300,46095600,13930,13990,14000,13930,1139
|
|
20230912,091200,30224660,13940,13930,13940,13930,75
|
|
20230912,091100,29179860,13930,13930,13930,13930,78
|
|
20230912,091000,28093320,13930,13930,13930,13930,84
|
|
20230912,090900,26923200,14000,14000,14000,14000,2
|
|
20230912,090800,26895200,13930,13930,13930,13930,426
|
|
20230912,090700,20961020,13990,14000,14000,13990,540
|
|
20230912,090600,13401770,14010,14010,14010,14010,17
|
|
20230912,090500,13163600,14010,14020,14020,14010,98
|
|
20230912,090400,11789760,14020,14020,14020,14020,0
|
|
20230912,090300,11789760,14020,14020,14020,14020,0
|
|
20230912,090200,11789760,14020,14020,14130,14020,660
|
|
20230912,090100,2472650,14190,14020,14190,14020,146
|
|
20230912,090000,406290,14010,14010,14010,14010,29
|