644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,194100,1185093450,15330,15330,15330,15330,2298
|
|
20230920,194000,1185093450,15330,15330,15330,15330,0
|
|
20230920,193900,1185093450,15330,15330,15330,15330,0
|
|
20230920,193800,1185093450,15330,15330,15330,15330,0
|
|
20230920,193700,1185093450,15330,15330,15330,15330,0
|
|
20230920,193600,1185093450,15330,15330,15330,15330,0
|
|
20230920,193500,1185093450,15330,15330,15330,15330,0
|
|
20230920,193400,1185093450,15330,15330,15330,15330,0
|
|
20230920,193300,1185093450,15330,15330,15330,15330,0
|
|
20230920,193200,1185093450,15330,15330,15330,15330,0
|
|
20230920,193100,1185093450,15330,15330,15330,15330,0
|
|
20230920,193000,1185093450,15330,15330,15330,15330,0
|
|
20230920,192900,1185093450,15330,15330,15330,15330,0
|
|
20230920,192800,1185093450,15330,15330,15330,15330,0
|
|
20230920,192700,1185093450,15330,15330,15330,15330,0
|
|
20230920,192600,1185093450,15330,15330,15330,15330,0
|
|
20230920,192500,1185093450,15330,15330,15330,15330,0
|
|
20230920,192400,1185093450,15330,15330,15330,15330,0
|
|
20230920,192300,1185093450,15330,15330,15330,15330,0
|
|
20230920,192200,1185093450,15330,15330,15330,15330,0
|
|
20230920,192100,1185093450,15330,15330,15330,15330,0
|
|
20230920,192000,1185093450,15330,15330,15330,15330,0
|
|
20230920,191900,1185093450,15330,15330,15330,15330,0
|
|
20230920,191800,1185093450,15330,15330,15330,15330,0
|
|
20230920,191700,1185093450,15330,15330,15330,15330,0
|
|
20230920,191600,1185093450,15330,15330,15330,15330,0
|
|
20230920,191500,1185093450,15330,15330,15330,15330,0
|
|
20230920,191400,1185093450,15330,15330,15330,15330,0
|
|
20230920,191300,1185093450,15330,15330,15330,15330,0
|
|
20230920,191200,1185093450,15330,15330,15330,15330,0
|
|
20230920,191100,1185093450,15330,15330,15330,15330,2298
|
|
20230920,191000,1185093450,15330,15330,15330,15330,0
|
|
20230920,190900,1185093450,15330,15330,15330,15330,0
|
|
20230920,190800,1185093450,15330,15330,15330,15330,0
|
|
20230920,190700,1185093450,15330,15330,15330,15330,0
|
|
20230920,190600,1185093450,15330,15330,15330,15330,0
|
|
20230920,190500,1185093450,15330,15330,15330,15330,0
|
|
20230920,190400,1185093450,15330,15330,15330,15330,0
|
|
20230920,190300,1185093450,15330,15330,15330,15330,0
|
|
20230920,190200,1185093450,15330,15330,15330,15330,0
|
|
20230920,190100,1185093450,15330,15330,15330,15330,0
|
|
20230920,190000,1185093450,15330,15330,15330,15330,0
|
|
20230920,185900,1185093450,15330,15330,15330,15330,0
|
|
20230920,185800,1185093450,15330,15330,15330,15330,0
|
|
20230920,185700,1185093450,15330,15330,15330,15330,0
|
|
20230920,185600,1185093450,15330,15330,15330,15330,0
|
|
20230920,185500,1185093450,15330,15330,15330,15330,0
|
|
20230920,185400,1185093450,15330,15330,15330,15330,0
|
|
20230920,185300,1185093450,15330,15330,15330,15330,0
|
|
20230920,185200,1185093450,15330,15330,15330,15330,0
|
|
20230920,185100,1185093450,15330,15330,15330,15330,0
|
|
20230920,185000,1185093450,15330,15330,15330,15330,0
|
|
20230920,184900,1185093450,15330,15330,15330,15330,0
|
|
20230920,184800,1185093450,15330,15330,15330,15330,0
|
|
20230920,184700,1185093450,15330,15330,15330,15330,0
|
|
20230920,184600,1185093450,15330,15330,15330,15330,0
|
|
20230920,184500,1185093450,15330,15330,15330,15330,0
|
|
20230920,184400,1185093450,15330,15330,15330,15330,0
|
|
20230920,184300,1185093450,15330,15330,15330,15330,0
|
|
20230920,184200,1185093450,15330,15330,15330,15330,0
|
|
20230920,184100,1185093450,15330,15330,15330,15330,2298
|
|
20230920,184000,1185093450,15330,15330,15330,15330,0
|
|
20230920,183900,1185093450,15330,15330,15330,15330,0
|
|
20230920,183800,1185093450,15330,15330,15330,15330,0
|
|
20230920,183700,1185093450,15330,15330,15330,15330,0
|
|
20230920,183600,1185093450,15330,15330,15330,15330,0
|
|
20230920,183500,1185093450,15330,15330,15330,15330,0
|
|
20230920,183400,1185093450,15330,15330,15330,15330,0
|
|
20230920,183300,1185093450,15330,15330,15330,15330,0
|
|
20230920,183200,1185093450,15330,15330,15330,15330,0
|
|
20230920,183100,1185093450,15330,15330,15330,15330,0
|
|
20230920,183000,1185093450,15330,15330,15330,15330,0
|
|
20230920,182900,1185093450,15330,15330,15330,15330,0
|
|
20230920,182800,1185093450,15330,15330,15330,15330,0
|
|
20230920,182700,1185093450,15330,15330,15330,15330,0
|
|
20230920,182600,1185093450,15330,15330,15330,15330,0
|
|
20230920,182500,1185093450,15330,15330,15330,15330,0
|
|
20230920,182400,1185093450,15330,15330,15330,15330,0
|
|
20230920,182300,1185093450,15330,15330,15330,15330,0
|
|
20230920,182200,1185093450,15330,15330,15330,15330,0
|
|
20230920,182100,1185093450,15330,15330,15330,15330,0
|
|
20230920,182000,1185093450,15330,15330,15330,15330,0
|
|
20230920,181900,1185093450,15330,15330,15330,15330,0
|
|
20230920,181800,1185093450,15330,15330,15330,15330,0
|
|
20230920,181700,1185093450,15330,15330,15330,15330,0
|
|
20230920,181600,1185093450,15330,15330,15330,15330,0
|
|
20230920,181500,1185093450,15330,15330,15330,15330,0
|
|
20230920,181400,1185093450,15330,15330,15330,15330,0
|
|
20230920,181300,1185093450,15330,15330,15330,15330,0
|
|
20230920,181200,1185093450,15330,15330,15330,15330,0
|
|
20230920,181100,1185093450,15330,15330,15330,15330,2298
|
|
20230920,181000,1185093450,15330,15330,15330,15330,0
|
|
20230920,180900,1185093450,15330,15330,15330,15330,0
|
|
20230920,180800,1185093450,15330,15330,15330,15330,0
|
|
20230920,180700,1185093450,15330,15330,15330,15330,0
|
|
20230920,180600,1185093450,15330,15330,15330,15330,0
|
|
20230920,180500,1185093450,15330,15330,15330,15330,0
|
|
20230920,180400,1185093450,15330,15330,15330,15330,0
|
|
20230920,180300,1185093450,15330,15330,15330,15330,0
|
|
20230920,180200,1185093450,15330,15330,15330,15330,0
|
|
20230920,180100,1185093450,15330,15330,15330,15330,0
|
|
20230920,180000,1185093450,15330,15330,15330,15330,0
|
|
20230920,175900,1185093450,15330,15330,15330,15330,0
|
|
20230920,175800,1185093450,15330,15330,15330,15330,0
|
|
20230920,175700,1185093450,15330,15330,15330,15330,0
|
|
20230920,175600,1185093450,15330,15330,15330,15330,0
|
|
20230920,175500,1185093450,15330,15330,15330,15330,0
|
|
20230920,175400,1185093450,15330,15330,15330,15330,0
|
|
20230920,175300,1185093450,15330,15330,15330,15330,0
|
|
20230920,175200,1185093450,15330,15330,15330,15330,0
|
|
20230920,175100,1185093450,15330,15330,15330,15330,0
|
|
20230920,175000,1185093450,15330,15330,15330,15330,0
|
|
20230920,174900,1185093450,15330,15330,15330,15330,0
|
|
20230920,174800,1185093450,15330,15330,15330,15330,0
|
|
20230920,174700,1185093450,15330,15330,15330,15330,0
|
|
20230920,174600,1185093450,15330,15330,15330,15330,0
|
|
20230920,174500,1185093450,15330,15330,15330,15330,0
|
|
20230920,174400,1185093450,15330,15330,15330,15330,0
|
|
20230920,174300,1185093450,15330,15330,15330,15330,0
|
|
20230920,174200,1185093450,15330,15330,15330,15330,0
|
|
20230920,174100,1185093450,15330,15330,15330,15330,2298
|
|
20230920,174000,1185093450,15330,15330,15330,15330,0
|
|
20230920,173900,1185093450,15330,15330,15330,15330,0
|
|
20230920,173800,1185093450,15330,15330,15330,15330,0
|
|
20230920,173700,1185093450,15330,15330,15330,15330,0
|
|
20230920,173600,1185093450,15330,15330,15330,15330,0
|
|
20230920,173500,1185093450,15330,15330,15330,15330,0
|
|
20230920,173400,1185093450,15330,15330,15330,15330,0
|
|
20230920,173300,1185093450,15330,15330,15330,15330,0
|
|
20230920,173200,1185093450,15330,15330,15330,15330,0
|
|
20230920,173100,1185093450,15330,15330,15330,15330,0
|
|
20230920,173000,1185093450,15330,15330,15330,15330,0
|
|
20230920,172900,1185093450,15330,15330,15330,15330,0
|
|
20230920,172800,1185093450,15330,15330,15330,15330,0
|
|
20230920,172700,1185093450,15330,15330,15330,15330,0
|
|
20230920,172600,1185093450,15330,15330,15330,15330,0
|
|
20230920,172500,1185093450,15330,15330,15330,15330,0
|
|
20230920,172400,1185093450,15330,15330,15330,15330,0
|
|
20230920,172300,1185093450,15330,15330,15330,15330,0
|
|
20230920,172200,1185093450,15330,15330,15330,15330,0
|
|
20230920,172100,1185093450,15330,15330,15330,15330,0
|
|
20230920,172000,1185093450,15330,15330,15330,15330,0
|
|
20230920,171900,1185093450,15330,15330,15330,15330,0
|
|
20230920,171800,1185093450,15330,15330,15330,15330,0
|
|
20230920,171700,1185093450,15330,15330,15330,15330,0
|
|
20230920,171600,1185093450,15330,15330,15330,15330,0
|
|
20230920,171500,1185093450,15330,15330,15330,15330,0
|
|
20230920,171400,1185093450,15330,15330,15330,15330,0
|
|
20230920,171300,1185093450,15330,15330,15330,15330,0
|
|
20230920,171200,1185093450,15330,15330,15330,15330,0
|
|
20230920,171100,1185093450,15330,15330,15330,15330,2298
|
|
20230920,171000,1185093450,15330,15330,15330,15330,0
|
|
20230920,170900,1185093450,15330,15330,15330,15330,0
|
|
20230920,170800,1185093450,15330,15330,15330,15330,0
|
|
20230920,170700,1185093450,15330,15330,15330,15330,0
|
|
20230920,170600,1185093450,15330,15330,15330,15330,0
|
|
20230920,170500,1185093450,15330,15330,15330,15330,0
|
|
20230920,170400,1185093450,15330,15330,15330,15330,0
|
|
20230920,170300,1185093450,15330,15330,15330,15330,0
|
|
20230920,170200,1185093450,15330,15330,15330,15330,0
|
|
20230920,170100,1185093450,15330,15330,15330,15330,0
|
|
20230920,170000,1185093450,15330,15330,15330,15330,0
|
|
20230920,165900,1185093450,15330,15330,15330,15330,0
|
|
20230920,165800,1185093450,15330,15330,15330,15330,0
|
|
20230920,165700,1185093450,15330,15330,15330,15330,0
|
|
20230920,165600,1185093450,15330,15330,15330,15330,0
|
|
20230920,165500,1185093450,15330,15330,15330,15330,0
|
|
20230920,165400,1185093450,15330,15330,15330,15330,0
|
|
20230920,165300,1185093450,15330,15330,15330,15330,0
|
|
20230920,165200,1185093450,15330,15330,15330,15330,0
|
|
20230920,165100,1185093450,15330,15330,15330,15330,0
|
|
20230920,165000,1185093450,15330,15330,15330,15330,0
|
|
20230920,164900,1185093450,15330,15330,15330,15330,0
|
|
20230920,164800,1185093450,15330,15330,15330,15330,0
|
|
20230920,164700,1185093450,15330,15330,15330,15330,0
|
|
20230920,164600,1185093450,15330,15330,15330,15330,0
|
|
20230920,164500,1185093450,15330,15330,15330,15330,0
|
|
20230920,164400,1185093450,15330,15330,15330,15330,0
|
|
20230920,164300,1185093450,15330,15330,15330,15330,0
|
|
20230920,164200,1185093450,15330,15330,15330,15330,0
|
|
20230920,164100,1185093450,15330,15330,15330,15330,2298
|
|
20230920,164000,1185093450,15330,15330,15330,15330,0
|
|
20230920,163900,1185093450,15330,15330,15330,15330,0
|
|
20230920,163800,1185093450,15330,15330,15330,15330,0
|
|
20230920,163700,1185093450,15330,15330,15330,15330,0
|
|
20230920,163600,1185093450,15330,15330,15330,15330,0
|
|
20230920,163500,1185093450,15330,15330,15330,15330,0
|
|
20230920,163400,1185093450,15330,15330,15330,15330,0
|
|
20230920,163300,1185093450,15330,15330,15330,15330,0
|
|
20230920,163200,1185093450,15330,15330,15330,15330,0
|
|
20230920,163100,1185093450,15330,15330,15330,15330,0
|
|
20230920,163000,1185093450,15330,15330,15330,15330,0
|
|
20230920,162900,1185093450,15330,15330,15330,15330,0
|
|
20230920,162800,1185093450,15330,15330,15330,15330,0
|
|
20230920,162700,1185093450,15330,15330,15330,15330,0
|
|
20230920,162600,1185093450,15330,15330,15330,15330,0
|
|
20230920,162500,1185093450,15330,15330,15330,15330,0
|
|
20230920,162400,1185093450,15330,15330,15330,15330,0
|
|
20230920,162300,1185093450,15330,15330,15330,15330,0
|
|
20230920,162200,1185093450,15330,15330,15330,15330,0
|
|
20230920,162100,1185093450,15330,15330,15330,15330,0
|
|
20230920,162000,1185093450,15330,15330,15330,15330,0
|
|
20230920,161900,1185093450,15330,15330,15330,15330,0
|
|
20230920,161800,1185093450,15330,15330,15330,15330,0
|
|
20230920,161700,1185093450,15330,15330,15330,15330,0
|
|
20230920,161600,1185093450,15330,15330,15330,15330,0
|
|
20230920,161500,1185093450,15330,15330,15330,15330,0
|
|
20230920,161400,1185093450,15330,15330,15330,15330,0
|
|
20230920,161300,1185093450,15330,15330,15330,15330,0
|
|
20230920,161200,1185093450,15330,15330,15330,15330,0
|
|
20230920,161100,1185093450,15330,15330,15330,15330,2298
|
|
20230920,161000,1185093450,15330,15330,15330,15330,0
|
|
20230920,160900,1185093450,15330,15330,15330,15330,0
|
|
20230920,160800,1185093450,15330,15330,15330,15330,0
|
|
20230920,160700,1185093450,15330,15330,15330,15330,0
|
|
20230920,160600,1185093450,15330,15330,15330,15330,0
|
|
20230920,160500,1185093450,15330,15330,15330,15330,0
|
|
20230920,160400,1185093450,15330,15330,15330,15330,0
|
|
20230920,160300,1185093450,15330,15330,15330,15330,0
|
|
20230920,160200,1185093450,15330,15330,15330,15330,0
|
|
20230920,160100,1185093450,15330,15330,15330,15330,0
|
|
20230920,160000,1185093450,15330,15330,15330,15330,0
|
|
20230920,155900,1185093450,15330,15330,15330,15330,0
|
|
20230920,155800,1185093450,15330,15330,15330,15330,0
|
|
20230920,155700,1185093450,15330,15330,15330,15330,0
|
|
20230920,155600,1185093450,15330,15330,15330,15330,0
|
|
20230920,155500,1185093450,15330,15330,15330,15330,0
|
|
20230920,155400,1185093450,15330,15330,15330,15330,0
|
|
20230920,155300,1185093450,15330,15330,15330,15330,0
|
|
20230920,155200,1185093450,15330,15330,15330,15330,0
|
|
20230920,155100,1185093450,15330,15330,15330,15330,0
|
|
20230920,155000,1185093450,15330,15330,15330,15330,0
|
|
20230920,154900,1185093450,15330,15330,15330,15330,0
|
|
20230920,154800,1185093450,15330,15330,15330,15330,0
|
|
20230920,154700,1185093450,15330,15330,15330,15330,0
|
|
20230920,154600,1185093450,15330,15330,15330,15330,0
|
|
20230920,154500,1185093450,15330,15330,15330,15330,0
|
|
20230920,154400,1185093450,15330,15330,15330,15330,0
|
|
20230920,154300,1185093450,15330,15330,15330,15330,0
|
|
20230920,154200,1185093450,15330,15330,15330,15330,0
|
|
20230920,154100,1185093450,15330,15330,15330,15330,2298
|
|
20230920,154000,1185093450,15330,15330,15330,15330,0
|
|
20230920,153900,1185093450,15330,15330,15330,15330,0
|
|
20230920,153800,1185093450,15330,15330,15330,15330,0
|
|
20230920,153700,1185093450,15330,15330,15330,15330,0
|
|
20230920,153600,1185093450,15330,15330,15330,15330,0
|
|
20230920,153500,1185093450,15330,15330,15330,15330,0
|
|
20230920,153400,1185093450,15330,15330,15330,15330,0
|
|
20230920,153300,1185093450,15330,15330,15330,15330,0
|
|
20230920,153200,1185093450,15330,15330,15330,15330,0
|
|
20230920,153100,1185093450,15330,15330,15330,15330,0
|
|
20230920,153000,1185093450,15330,15330,15330,15330,2298
|
|
20230920,152900,1149865110,15250,15250,15250,15250,0
|
|
20230920,152800,1149865110,15250,15250,15250,15250,0
|
|
20230920,152700,1149865110,15250,15250,15250,15250,0
|
|
20230920,152600,1149865110,15250,15250,15250,15250,0
|
|
20230920,152500,1149865110,15250,15250,15250,15250,0
|
|
20230920,152400,1149865110,15250,15250,15250,15250,0
|
|
20230920,152300,1149865110,15250,15250,15250,15250,0
|
|
20230920,152200,1149865110,15250,15250,15250,15250,0
|
|
20230920,152100,1149865110,15250,15250,15250,15250,0
|
|
20230920,152000,1149865110,15250,15250,15250,15250,0
|
|
20230920,151900,1149865110,15250,15210,15250,15210,13
|
|
20230920,151800,1149667300,15210,15210,15210,15210,40
|
|
20230920,151700,1149058900,15210,15210,15210,15210,70
|
|
20230920,151600,1147994200,15210,15210,15210,15210,1
|
|
20230920,151500,1147978990,15220,15220,15220,15220,0
|
|
20230920,151400,1147978990,15220,15220,15220,15220,0
|
|
20230920,151300,1147978990,15220,15220,15220,15220,0
|
|
20230920,151200,1147978990,15220,15220,15220,15220,8
|
|
20230920,151100,1147857230,15220,15220,15220,15220,375
|
|
20230920,151000,1142149730,15310,15290,15310,15290,35
|
|
20230920,150900,1141614330,15290,15270,15290,15270,152
|
|
20230920,150800,1139292640,15270,15270,15270,15260,28
|
|
20230920,150700,1138865100,15270,15180,15270,15170,91
|
|
20230920,150600,1137478810,15160,15280,15280,15160,348
|
|
20230920,150500,1132184630,15280,15280,15280,15280,34
|
|
20230920,150400,1131665110,15290,15290,15290,15290,291
|
|
20230920,150300,1127215720,15250,15260,15260,15250,164
|
|
20230920,150200,1124714640,15300,15270,15300,15270,61
|
|
20230920,150100,1123782150,15260,15270,15320,15260,406
|
|
20230920,150000,1117584290,15320,15300,15320,15260,345
|
|
20230920,145900,1112314950,15250,15250,15290,15240,193
|
|
20230920,145800,1109369840,15250,15160,15250,15160,295
|
|
20230920,145700,1104876220,15190,15190,15220,15190,263
|
|
20230920,145600,1100878590,15080,15070,15150,15070,7875
|
|
20230920,145500,982008190,15060,15070,15070,15050,1581
|
|
20230920,145400,958203640,15090,15090,15100,15090,897
|
|
20230920,145300,944661340,15090,15080,15090,15080,264
|
|
20230920,145200,940677880,15080,15090,15090,15080,314
|
|
20230920,145100,935942110,15080,15090,15090,15080,452
|
|
20230920,145000,929121990,15080,15080,15080,15080,436
|
|
20230920,144900,922547110,15090,15100,15100,15090,471
|
|
20230920,144800,915437070,15100,15100,15100,15100,454
|
|
20230920,144700,908581670,15100,15100,15100,15090,1673
|
|
20230920,144600,883319930,15090,15070,15090,15070,287
|
|
20230920,144500,878991880,15070,15070,15100,15070,4072
|
|
20230920,144400,817529410,15080,15070,15090,15070,127
|
|
20230920,144300,815613870,15080,15080,15080,15080,61
|
|
20230920,144200,814693990,15060,15060,15060,15060,25
|
|
20230920,144100,814317490,15040,15020,15040,15020,97
|
|
20230920,144000,812859770,15050,15050,15050,15050,0
|
|
20230920,143900,812859770,15050,15020,15050,15000,151
|
|
20230920,143800,810592400,15010,15020,15060,15010,165
|
|
20230920,143700,808113390,15010,15020,15020,15010,49
|
|
20230920,143600,807377470,15020,15010,15080,15000,67
|
|
20230920,143500,806369340,15010,15020,15020,15010,32
|
|
20230920,143400,805888770,15010,15010,15020,15000,195
|
|
20230920,143300,802961190,15000,15010,15010,14980,2714
|
|
20230920,143200,762251940,15010,15020,15020,15000,115
|
|
20230920,143100,760525300,15000,15020,15030,15000,311
|
|
20230920,143000,755858770,15000,15020,15020,15000,245
|
|
20230920,142900,752180310,15010,15010,15010,15000,138
|
|
20230920,142800,750109540,15020,15010,15020,15010,122
|
|
20230920,142700,748277660,15000,15000,15000,15000,675
|
|
20230920,142600,738152660,15000,15000,15000,14990,258
|
|
20230920,142500,734283220,15000,14980,15000,14970,385
|
|
20230920,142400,728510990,14970,14980,14980,14970,71
|
|
20230920,142300,727447700,14990,14980,14990,14980,61
|
|
20230920,142200,726533540,14990,14990,14990,14980,112
|
|
20230920,142100,724855220,14990,14990,14990,14990,76
|
|
20230920,142000,723715980,14980,14970,14980,14960,262
|
|
20230920,141900,719792380,14950,14980,14990,14950,103
|
|
20230920,141800,718249490,14990,14990,14990,14990,237
|
|
20230920,141700,714696860,14990,14970,14990,14970,105
|
|
20230920,141600,713123730,14960,14960,14960,14950,112
|
|
20230920,141500,711448460,14960,14960,14960,14930,180
|
|
20230920,141400,708756910,14970,14960,14970,14960,32
|
|
20230920,141300,708277880,14970,14970,14970,14970,76
|
|
20230920,141200,707140160,14960,14990,14990,14960,65
|
|
20230920,141100,706166770,14970,14990,14990,14970,97
|
|
20230920,141000,704714020,15000,14990,15000,14990,68
|
|
20230920,140900,703694370,14990,14980,14990,14980,95
|
|
20230920,140800,702270850,14980,14980,14980,14980,26
|
|
20230920,140700,701881370,14990,14970,14990,14970,101
|
|
20230920,140600,700368850,14970,14980,14980,14970,34
|
|
20230920,140500,699859560,14980,14970,14980,14970,63
|
|
20230920,140400,698916090,14970,14980,14980,14970,64
|
|
20230920,140300,697957660,14970,14980,14980,14970,65
|
|
20230920,140200,696984130,14990,14980,14990,14980,61
|
|
20230920,140100,696070020,14970,14970,14970,14970,12
|
|
20230920,140000,695890380,14960,14960,14960,14960,75
|
|
20230920,135900,694768380,14970,14980,14980,14970,103
|
|
20230920,135800,693226130,14960,14960,14960,14960,7
|
|
20230920,135700,693121410,14970,14980,14990,14970,114
|
|
20230920,135600,691414100,14990,14980,14990,14980,95
|
|
20230920,135500,689990330,14980,14990,14990,14980,29
|
|
20230920,135400,689555900,14970,14980,14980,14970,96
|
|
20230920,135300,688118500,14980,14980,14980,14980,0
|
|
20230920,135200,688118500,14980,14980,14990,14980,119
|
|
20230920,135100,686335540,14990,14990,15000,14990,67
|
|
20230920,135000,685330870,14980,14980,14980,14980,64
|
|
20230920,134900,684372150,14970,14970,14970,14970,58
|
|
20230920,134800,683503890,14980,14970,14980,14970,58
|
|
20230920,134700,682635400,14970,14980,14980,14970,117
|
|
20230920,134600,680883490,14990,14990,15000,14990,101
|
|
20230920,134500,679369170,14990,15000,15000,14990,49
|
|
20230920,134400,678634370,15010,15000,15010,15000,104
|
|
20230920,134300,677074030,15000,15020,15020,15000,61
|
|
20230920,134200,676158370,15000,15000,15000,15000,375
|
|
20230920,134100,670533370,14980,14980,14980,14980,56
|
|
20230920,134000,669694490,14980,14980,14980,14980,0
|
|
20230920,133900,669694490,14980,15000,15020,14980,477
|
|
20230920,133800,662542810,15010,15010,15010,15010,33
|
|
20230920,133700,662047480,14990,15020,15020,14990,457
|
|
20230920,133600,655185630,15030,15020,15030,15020,95
|
|
20230920,133500,653758400,15020,15020,15020,15020,26
|
|
20230920,133400,653367880,15020,15020,15020,15010,66
|
|
20230920,133300,652376600,15020,15020,15020,15020,80
|
|
20230920,133200,651175000,15020,15020,15020,15020,33
|
|
20230920,133100,650679340,15020,15020,15020,15020,75
|
|
20230920,133000,649552840,15020,15030,15030,15020,62
|
|
20230920,132900,648621260,15010,15010,15010,15010,67
|
|
20230920,132800,647615590,15010,15010,15010,15010,60
|
|
20230920,132700,646714990,15000,14990,15000,14990,40
|
|
20230920,132600,646115290,14990,15000,15000,14990,142
|
|
20230920,132500,643986000,15000,15000,15000,15000,108
|
|
20230920,132400,642366000,15000,15050,15050,15000,358
|
|
20230920,132300,636986770,15040,15040,15040,15040,55
|
|
20230920,132200,636159570,15040,15080,15080,15030,88
|
|
20230920,132100,634835560,15080,15080,15080,15060,100
|
|
20230920,132000,633328140,15050,15110,15120,15050,140
|
|
20230920,131900,631214020,15120,15120,15120,15120,8
|
|
20230920,131800,631093060,15120,15070,15120,15070,598
|
|
20230920,131700,622074720,15080,15080,15080,15080,33
|
|
20230920,131600,621577080,15080,15080,15080,15080,57
|
|
20230920,131500,620717520,15090,15080,15090,15080,72
|
|
20230920,131400,619631420,15090,15110,15130,15090,310
|
|
20230920,131300,614949380,15100,14990,15110,14990,1458
|
|
20230920,131200,593032360,14970,15020,15020,14970,141
|
|
20230920,131100,590918670,14950,14910,14950,14910,897
|
|
20230920,131000,577514820,14920,14890,14920,14890,257
|
|
20230920,130900,573681860,14880,14880,14880,14880,116
|
|
20230920,130800,571955780,14870,14870,14870,14870,59
|
|
20230920,130700,571078450,14830,14830,14830,14830,68
|
|
20230920,130600,570070010,14830,14850,14850,14830,57
|
|
20230920,130500,569223870,14840,14840,14840,14840,63
|
|
20230920,130400,568288950,14820,14850,14850,14820,56
|
|
20230920,130300,567458040,14820,14820,14820,14820,70
|
|
20230920,130200,566420640,14840,14840,14840,14830,67
|
|
20230920,130100,565426630,14850,14860,14860,14840,20
|
|
20230920,130000,565129700,14880,14880,14880,14880,34
|
|
20230920,125900,564623780,14790,14800,14800,14790,128
|
|
20230920,125800,562730650,14800,14800,14800,14800,40
|
|
20230920,125700,562138650,14800,14800,14800,14800,0
|
|
20230920,125600,562138650,14800,14810,14810,14800,601
|
|
20230920,125500,553238510,14800,14800,14800,14800,56
|
|
20230920,125400,552409710,14800,14800,14800,14800,57
|
|
20230920,125300,551566110,14810,14810,14810,14810,664
|
|
20230920,125200,541732270,14820,14820,14820,14820,0
|
|
20230920,125100,541732270,14820,14820,14820,14820,5
|
|
20230920,125000,541658170,14810,14810,14810,14810,56
|
|
20230920,124900,540828810,14810,14810,14810,14810,40
|
|
20230920,124800,540236410,14810,14810,14810,14810,0
|
|
20230920,124700,540236410,14810,14820,14820,14810,112
|
|
20230920,124600,538577190,14810,14810,14810,14810,72
|
|
20230920,124500,537510870,14820,14830,14830,14820,339
|
|
20230920,124400,532486490,14830,14830,14830,14830,0
|
|
20230920,124300,532486490,14830,14830,14830,14830,24
|
|
20230920,124200,532130570,14830,14840,14840,14830,275
|
|
20230920,124100,528051060,14840,14850,14850,14840,20
|
|
20230920,124000,527754070,14840,14840,14840,14840,0
|
|
20230920,123900,527754070,14840,14850,14850,14840,100
|
|
20230920,123800,526270020,14850,14850,14850,14840,119
|
|
20230920,123700,524504000,14850,14850,14850,14850,56
|
|
20230920,123600,523672400,14850,14850,14850,14850,46
|
|
20230920,123500,522989300,14920,14920,14920,14920,10
|
|
20230920,123400,522840100,14930,14860,14930,14860,4
|
|
20230920,123300,522780490,14850,14850,14850,14850,56
|
|
20230920,123200,521948890,14840,14810,14840,14810,102
|
|
20230920,123100,520437090,14840,14840,14840,14840,1
|
|
20230920,123000,520422250,14840,14850,14850,14820,43
|
|
20230920,122900,519784740,14850,14830,14850,14830,135
|
|
20230920,122800,517782210,14860,14860,14860,14860,1
|
|
20230920,122700,517767350,14860,14860,14860,14860,0
|
|
20230920,122600,517767350,14860,14860,14860,14860,56
|
|
20230920,122500,516935190,14830,14870,14870,14830,57
|
|
20230920,122400,516089840,14880,14880,14880,14880,1
|
|
20230920,122300,516074960,14880,14890,14890,14880,59
|
|
20230920,122200,515197000,14860,14830,14860,14830,316
|
|
20230920,122100,510502420,14830,14830,14830,14830,109
|
|
20230920,122000,508885950,14850,14850,14850,14850,27
|
|
20230920,121900,508485000,14860,14860,14860,14860,30
|
|
20230920,121800,508039200,14860,14860,14860,14860,0
|
|
20230920,121700,508039200,14860,14860,14860,14860,150
|
|
20230920,121600,505810200,14860,14860,14860,14860,9
|
|
20230920,121500,505676460,14870,14900,14900,14870,12
|
|
20230920,121400,505497930,14920,14920,14920,14920,0
|
|
20230920,121300,505497930,14920,14920,14920,14920,202
|
|
20230920,121200,502484090,14920,14920,14920,14920,0
|
|
20230920,121100,502484090,14920,14920,14920,14920,90
|
|
20230920,121000,501141290,14860,14820,14870,14820,125
|
|
20230920,120900,499286000,14820,14820,14820,14820,0
|
|
20230920,120800,499286000,14820,14820,14820,14820,56
|
|
20230920,120700,498456080,14880,14880,14880,14880,56
|
|
20230920,120600,497622800,14880,14880,14880,14880,0
|
|
20230920,120500,497622800,14880,14880,14880,14880,6
|
|
20230920,120400,497533520,14880,14890,14890,14800,114
|
|
20230920,120300,495841600,14790,14790,14790,14790,56
|
|
20230920,120200,495013360,14800,14800,14800,14800,56
|
|
20230920,120100,494184560,14800,14800,14800,14800,0
|
|
20230920,120000,494184560,14800,14830,14830,14800,756
|
|
20230920,115900,482993160,14900,14900,14900,14900,0
|
|
20230920,115800,482993160,14900,14830,14900,14830,113
|
|
20230920,115700,481313450,14830,14830,14830,14830,56
|
|
20230920,115600,480482970,14830,14830,14830,14830,0
|
|
20230920,115500,480482970,14830,14830,14830,14830,57
|
|
20230920,115400,479637660,14850,14850,14850,14850,0
|
|
20230920,115300,479637660,14850,14820,14850,14820,191
|
|
20230920,115200,476803360,14840,14840,14840,14800,1457
|
|
20230920,115100,455217590,14840,14860,14860,14840,320
|
|
20230920,115000,450464250,14860,14860,14860,14860,75
|
|
20230920,114900,449349750,14860,14860,14860,14860,59
|
|
20230920,114800,448473010,14860,14890,14890,14860,230
|
|
20230920,114700,445050450,14900,14900,14900,14900,53
|
|
20230920,114600,444260750,14900,14900,14900,14900,56
|
|
20230920,114500,443426350,14900,14900,14900,14900,56
|
|
20230920,114400,442591950,14900,14900,14900,14900,60
|
|
20230920,114300,441697950,14900,14900,14900,14900,0
|
|
20230920,114200,441697950,14900,14920,14920,14900,526
|
|
20230920,114100,433857630,14920,14920,14920,14920,56
|
|
20230920,114000,433022110,14920,14940,14940,14920,2370
|
|
20230920,113900,397632860,14950,14950,14950,14950,0
|
|
20230920,113800,397632860,14950,14950,14950,14950,0
|
|
20230920,113700,397632860,14950,14950,14950,14950,112
|
|
20230920,113600,395958460,14960,14960,14960,14950,71
|
|
20230920,113500,394896400,14960,14960,14960,14960,0
|
|
20230920,113400,394896400,14960,14960,14960,14960,0
|
|
20230920,113300,394896400,14960,14960,14970,14960,130
|
|
20230920,113200,392951490,14940,14940,14940,14940,139
|
|
20230920,113100,390874830,14940,14940,14940,14940,57
|
|
20230920,113000,390023250,14940,14940,14940,14940,0
|
|
20230920,112900,390023250,14940,14940,14940,14940,55
|
|
20230920,112800,389201550,15000,14940,15000,14940,56
|
|
20230920,112700,388364850,15010,14940,15010,14940,57
|
|
20230920,112600,387513200,14950,14950,14950,14950,0
|
|
20230920,112500,387513200,14950,14950,14950,14950,55
|
|
20230920,112400,386690950,15030,15040,15040,14950,58
|
|
20230920,112300,385823680,14950,15030,15030,14940,5055
|
|
20230920,112200,310046270,15070,15070,15070,15070,1
|
|
20230920,112100,310031200,15040,15040,15040,15040,88
|
|
20230920,112000,308707680,15040,15040,15040,15040,56
|
|
20230920,111900,307865440,15040,15040,15040,15040,56
|
|
20230920,111800,307023200,15030,15030,15030,15030,8
|
|
20230920,111700,306902960,15120,15120,15120,15120,1
|
|
20230920,111600,306887840,15030,15030,15030,15030,134
|
|
20230920,111500,304873820,15040,15040,15040,15040,364
|
|
20230920,111400,299399260,15140,15050,15140,15050,2
|
|
20230920,111300,299369070,15040,15040,15040,15040,0
|
|
20230920,111200,299369070,15040,15050,15050,15040,156
|
|
20230920,111100,297022390,15050,15060,15060,15050,92
|
|
20230920,111000,295637430,15160,15160,15160,15160,0
|
|
20230920,110900,295637430,15160,15070,15160,15070,22
|
|
20230920,110800,295305800,15060,15060,15060,15060,111
|
|
20230920,110700,293634140,15070,15040,15070,15040,55
|
|
20230920,110600,292806910,15080,15040,15080,15040,57
|
|
20230920,110500,291949550,15090,15040,15090,15040,56
|
|
20230920,110400,291107260,15100,15100,15100,15100,1
|
|
20230920,110300,291092160,15040,15040,15040,15040,56
|
|
20230920,110200,290249920,15040,15040,15040,15040,57
|
|
20230920,110100,289392640,15040,15040,15040,15040,56
|
|
20230920,110000,288550400,15070,15070,15070,15070,35
|
|
20230920,105900,288022950,15070,15070,15070,15070,21
|
|
20230920,105800,287706480,15070,15070,15070,15070,55
|
|
20230920,105700,286877630,15150,15070,15150,15070,57
|
|
20230920,105600,286018560,15070,15070,15070,15070,70
|
|
20230920,105500,284963660,15070,15070,15070,15070,56
|
|
20230920,105400,284119740,15070,15070,15070,15070,56
|
|
20230920,105300,283275820,15070,15080,15080,15070,156
|
|
20230920,105200,280923900,15080,15080,15080,15080,0
|
|
20230920,105100,280923900,15080,15050,15080,15050,2206
|
|
20230920,105000,247659100,15030,15030,15030,15030,98
|
|
20230920,104900,246186160,15060,15060,15060,15060,20
|
|
20230920,104800,245884960,15080,15080,15080,15080,606
|
|
20230920,104700,236746480,15150,15150,15150,15150,0
|
|
20230920,104600,236746480,15150,15150,15150,15150,424
|
|
20230920,104500,230322880,15150,15080,15150,15080,132
|
|
20230920,104400,228327560,15050,15050,15050,15050,56
|
|
20230920,104300,227484760,15050,15050,15050,15050,0
|
|
20230920,104200,227484760,15050,15050,15050,15050,56
|
|
20230920,104100,226641960,15050,15050,15050,15050,80
|
|
20230920,104000,225437960,15050,15050,15050,15050,94
|
|
20230920,103900,224023260,15050,15050,15050,15050,24
|
|
20230920,103800,223662060,15050,15050,15050,15050,42
|
|
20230920,103700,223029960,15030,15010,15030,15010,157
|
|
20230920,103600,220671370,14990,14990,14990,14990,56
|
|
20230920,103500,219831930,14990,14990,14990,14990,80
|
|
20230920,103400,218632730,14990,14980,14990,14980,60
|
|
20230920,103300,217733830,14980,14990,14990,14980,162
|
|
20230920,103200,215307050,14990,14990,14990,14990,45
|
|
20230920,103100,214632500,14980,14980,14980,14980,0
|
|
20230920,103000,214632500,14980,14980,14980,14980,0
|
|
20230920,102900,214632500,14980,14980,14980,14980,113
|
|
20230920,102800,212939760,14990,14990,14990,14980,89
|
|
20230920,102700,211605740,14980,14990,14990,14980,158
|
|
20230920,102600,209237330,15000,15020,15020,15000,573
|
|
20230920,102500,200635730,15030,15030,15030,15030,331
|
|
20230920,102400,195660800,15030,15030,15030,15030,56
|
|
20230920,102300,194819120,15030,15030,15030,15030,56
|
|
20230920,102200,193977440,15030,15040,15040,15030,62
|
|
20230920,102100,193045530,15040,15040,15040,15040,6
|
|
20230920,102000,192955290,15040,15030,15040,15030,590
|
|
20230920,101900,184083360,15020,15030,15030,15020,124
|
|
20230920,101800,182220200,15030,15030,15030,15030,21
|
|
20230920,101700,181904570,15030,15030,15030,15030,17
|
|
20230920,101600,181649060,15030,15040,15040,15030,672
|
|
20230920,101500,171543130,15040,15040,15040,15040,56
|
|
20230920,101400,170700890,15040,15040,15040,15040,0
|
|
20230920,101300,170700890,15040,15040,15040,15040,1
|
|
20230920,101200,170685850,15040,15050,15050,15030,115
|
|
20230920,101100,168956830,15030,15050,15050,15030,166
|
|
20230920,101000,166460130,15060,15060,15060,15060,35
|
|
20230920,100900,165933030,15060,15060,15060,15060,86
|
|
20230920,100800,164637870,15060,15060,15060,15060,0
|
|
20230920,100700,164637870,15060,15060,15060,15060,161
|
|
20230920,100600,162213210,15060,15060,15060,15060,57
|
|
20230920,100500,161354790,15050,15050,15050,15050,0
|
|
20230920,100400,161354790,15050,15050,15050,15050,0
|
|
20230920,100300,161354790,15050,15050,15050,15050,0
|
|
20230920,100200,161354790,15050,15020,15050,15020,147
|
|
20230920,100100,159144150,15030,15030,15030,15030,3
|
|
20230920,100000,159099060,15010,15020,15020,15010,68
|
|
20230920,095900,158078340,15010,15010,15010,15010,216
|
|
20230920,095800,154836180,15050,15070,15070,15050,382
|
|
20230920,095700,149084160,15130,15130,15130,15130,0
|
|
20230920,095600,149084160,15130,15110,15130,15100,256
|
|
20230920,095500,145218480,15110,15110,15110,15110,15
|
|
20230920,095400,144991830,15100,15150,15150,15100,401
|
|
20230920,095300,138935480,15150,15140,15150,15110,11
|
|
20230920,095200,138769080,15140,15230,15230,15140,1048
|
|
20230920,095100,122854940,15230,15230,15230,15230,0
|
|
20230920,095000,122854940,15230,15230,15230,15230,0
|
|
20230920,094900,122854940,15230,15230,15230,15230,121
|
|
20230920,094800,121012110,15240,15240,15240,15240,0
|
|
20230920,094700,121012110,15240,15280,15280,15240,704
|
|
20230920,094600,110270610,15370,15370,15370,15370,0
|
|
20230920,094500,110270610,15370,15370,15370,15370,51
|
|
20230920,094400,109486740,15280,15280,15280,15280,0
|
|
20230920,094300,109486740,15280,15280,15280,15280,1
|
|
20230920,094200,109471460,15390,15390,15390,15390,75
|
|
20230920,094100,108317210,15390,15380,15390,15380,44
|
|
20230920,094000,107640390,15380,15380,15380,15380,12
|
|
20230920,093900,107455830,15380,15380,15380,15380,0
|
|
20230920,093800,107455830,15380,15380,15380,15380,7
|
|
20230920,093700,107348170,15380,15380,15380,15380,0
|
|
20230920,093600,107348170,15380,15380,15380,15380,0
|
|
20230920,093500,107348170,15380,15380,15380,15380,0
|
|
20230920,093400,107348170,15380,15380,15380,15380,1
|
|
20230920,093300,107332790,15320,15320,15320,15320,0
|
|
20230920,093200,107332790,15320,15320,15320,15320,20
|
|
20230920,093100,107026390,15260,15260,15260,15260,0
|
|
20230920,093000,107026390,15260,15260,15260,15260,20
|
|
20230920,092900,106721190,15260,15260,15260,15260,201
|
|
20230920,092800,103653930,15260,15260,15260,15260,8
|
|
20230920,092700,103531850,15270,15270,15270,15270,2
|
|
20230920,092600,103501310,15270,15270,15270,15270,0
|
|
20230920,092500,103501310,15270,15270,15270,15270,0
|
|
20230920,092400,103501310,15270,15270,15270,15270,10
|
|
20230920,092300,103348610,15400,15400,15400,15400,0
|
|
20230920,092200,103348610,15400,15400,15430,15400,1255
|
|
20230920,092100,84019960,15390,15390,15390,15390,100
|
|
20230920,092000,82480960,15390,15350,15390,15350,1170
|
|
20230920,091900,64476610,15350,15350,15350,15350,11
|
|
20230920,091800,64307760,15360,15360,15360,15360,0
|
|
20230920,091700,64307760,15360,15250,15360,15250,2
|
|
20230920,091600,64277150,15370,15370,15370,15370,1
|
|
20230920,091500,64261780,15250,15250,15250,15250,0
|
|
20230920,091400,64261780,15250,15250,15250,15250,83
|
|
20230920,091300,62996030,15260,15420,15420,15260,1443
|
|
20230920,091200,40825480,15500,15420,15500,15420,894
|
|
20230920,091100,26976000,15420,15520,15520,15410,114
|
|
20230920,091000,25211440,15520,15470,15540,15460,542
|
|
20230920,090900,16792640,15540,15530,15550,15510,116
|
|
20230920,090800,14991370,15490,15410,15530,15410,165
|
|
20230920,090700,12434140,15440,15400,15440,15400,202
|
|
20230920,090600,9322690,15400,15350,15400,15350,49
|
|
20230920,090500,8569110,15350,15350,15350,15350,1
|
|
20230920,090400,8553760,15320,15290,15320,15290,3
|
|
20230920,090300,8507860,15270,15270,15270,15270,0
|
|
20230920,090200,8507860,15270,15270,15270,15270,0
|
|
20230920,090100,8507860,15270,15150,15270,15150,206
|
|
20230920,090000,5376200,15140,15100,15140,15100,356
|