578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,183500,1423806800,20050,20050,20050,20050,1036
|
|
20230912,183400,1423806800,20050,20050,20050,20050,0
|
|
20230912,183300,1423806800,20050,20050,20050,20050,0
|
|
20230912,183200,1423806800,20050,20050,20050,20050,0
|
|
20230912,183100,1423806800,20050,20050,20050,20050,0
|
|
20230912,183000,1423806800,20050,20050,20050,20050,0
|
|
20230912,182900,1423806800,20050,20050,20050,20050,0
|
|
20230912,182800,1423806800,20050,20050,20050,20050,0
|
|
20230912,182700,1423806800,20050,20050,20050,20050,0
|
|
20230912,182600,1423806800,20050,20050,20050,20050,0
|
|
20230912,182500,1423806800,20050,20050,20050,20050,0
|
|
20230912,182400,1423806800,20050,20050,20050,20050,0
|
|
20230912,182300,1423806800,20050,20050,20050,20050,0
|
|
20230912,182200,1423806800,20050,20050,20050,20050,0
|
|
20230912,182100,1423806800,20050,20050,20050,20050,0
|
|
20230912,182000,1423806800,20050,20050,20050,20050,0
|
|
20230912,181900,1423806800,20050,20050,20050,20050,0
|
|
20230912,181800,1423806800,20050,20050,20050,20050,0
|
|
20230912,181700,1423806800,20050,20050,20050,20050,0
|
|
20230912,181600,1423806800,20050,20050,20050,20050,0
|
|
20230912,181500,1423806800,20050,20050,20050,20050,0
|
|
20230912,181400,1423806800,20050,20050,20050,20050,0
|
|
20230912,181300,1423806800,20050,20050,20050,20050,0
|
|
20230912,181200,1423806800,20050,20050,20050,20050,0
|
|
20230912,181100,1423806800,20050,20050,20050,20050,0
|
|
20230912,181000,1423806800,20050,20050,20050,20050,0
|
|
20230912,180900,1423806800,20050,20050,20050,20050,0
|
|
20230912,180800,1423806800,20050,20050,20050,20050,0
|
|
20230912,180700,1423806800,20050,20050,20050,20050,0
|
|
20230912,180600,1423806800,20050,20050,20050,20050,0
|
|
20230912,180500,1423806800,20050,20050,20050,20050,1036
|
|
20230912,180400,1423806800,20050,20050,20050,20050,0
|
|
20230912,180300,1423806800,20050,20050,20050,20050,0
|
|
20230912,180200,1423806800,20050,20050,20050,20050,0
|
|
20230912,180100,1423806800,20050,20050,20050,20050,0
|
|
20230912,180000,1423806800,20050,20050,20050,20050,0
|
|
20230912,175900,1423806800,20050,20050,20050,20050,0
|
|
20230912,175800,1423806800,20050,20050,20050,20050,0
|
|
20230912,175700,1423806800,20050,20050,20050,20050,0
|
|
20230912,175600,1423806800,20050,20050,20050,20050,0
|
|
20230912,175500,1423806800,20050,20050,20050,20050,0
|
|
20230912,175400,1423806800,20050,20050,20050,20050,0
|
|
20230912,175300,1423806800,20050,20050,20050,20050,0
|
|
20230912,175200,1423806800,20050,20050,20050,20050,0
|
|
20230912,175100,1423806800,20050,20050,20050,20050,0
|
|
20230912,175000,1423806800,20050,20050,20050,20050,0
|
|
20230912,174900,1423806800,20050,20050,20050,20050,0
|
|
20230912,174800,1423806800,20050,20050,20050,20050,0
|
|
20230912,174700,1423806800,20050,20050,20050,20050,0
|
|
20230912,174600,1423806800,20050,20050,20050,20050,0
|
|
20230912,174500,1423806800,20050,20050,20050,20050,0
|
|
20230912,174400,1423806800,20050,20050,20050,20050,0
|
|
20230912,174300,1423806800,20050,20050,20050,20050,0
|
|
20230912,174200,1423806800,20050,20050,20050,20050,0
|
|
20230912,174100,1423806800,20050,20050,20050,20050,0
|
|
20230912,174000,1423806800,20050,20050,20050,20050,0
|
|
20230912,173900,1423806800,20050,20050,20050,20050,0
|
|
20230912,173800,1423806800,20050,20050,20050,20050,0
|
|
20230912,173700,1423806800,20050,20050,20050,20050,0
|
|
20230912,173600,1423806800,20050,20050,20050,20050,0
|
|
20230912,173500,1423806800,20050,20050,20050,20050,1036
|
|
20230912,173400,1423806800,20050,20050,20050,20050,0
|
|
20230912,173300,1423806800,20050,20050,20050,20050,0
|
|
20230912,173200,1423806800,20050,20050,20050,20050,0
|
|
20230912,173100,1423806800,20050,20050,20050,20050,0
|
|
20230912,173000,1423806800,20050,20050,20050,20050,0
|
|
20230912,172900,1423806800,20050,20050,20050,20050,0
|
|
20230912,172800,1423806800,20050,20050,20050,20050,0
|
|
20230912,172700,1423806800,20050,20050,20050,20050,0
|
|
20230912,172600,1423806800,20050,20050,20050,20050,0
|
|
20230912,172500,1423806800,20050,20050,20050,20050,0
|
|
20230912,172400,1423806800,20050,20050,20050,20050,0
|
|
20230912,172300,1423806800,20050,20050,20050,20050,0
|
|
20230912,172200,1423806800,20050,20050,20050,20050,0
|
|
20230912,172100,1423806800,20050,20050,20050,20050,0
|
|
20230912,172000,1423806800,20050,20050,20050,20050,0
|
|
20230912,171900,1423806800,20050,20050,20050,20050,0
|
|
20230912,171800,1423806800,20050,20050,20050,20050,0
|
|
20230912,171700,1423806800,20050,20050,20050,20050,0
|
|
20230912,171600,1423806800,20050,20050,20050,20050,0
|
|
20230912,171500,1423806800,20050,20050,20050,20050,0
|
|
20230912,171400,1423806800,20050,20050,20050,20050,0
|
|
20230912,171300,1423806800,20050,20050,20050,20050,0
|
|
20230912,171200,1423806800,20050,20050,20050,20050,0
|
|
20230912,171100,1423806800,20050,20050,20050,20050,0
|
|
20230912,171000,1423806800,20050,20050,20050,20050,0
|
|
20230912,170900,1423806800,20050,20050,20050,20050,0
|
|
20230912,170800,1423806800,20050,20050,20050,20050,0
|
|
20230912,170700,1423806800,20050,20050,20050,20050,0
|
|
20230912,170600,1423806800,20050,20050,20050,20050,0
|
|
20230912,170500,1423806800,20050,20050,20050,20050,1036
|
|
20230912,170400,1423806800,20050,20050,20050,20050,0
|
|
20230912,170300,1423806800,20050,20050,20050,20050,0
|
|
20230912,170200,1423806800,20050,20050,20050,20050,0
|
|
20230912,170100,1423806800,20050,20050,20050,20050,0
|
|
20230912,170000,1423806800,20050,20050,20050,20050,0
|
|
20230912,165900,1423806800,20050,20050,20050,20050,0
|
|
20230912,165800,1423806800,20050,20050,20050,20050,0
|
|
20230912,165700,1423806800,20050,20050,20050,20050,0
|
|
20230912,165600,1423806800,20050,20050,20050,20050,0
|
|
20230912,165500,1423806800,20050,20050,20050,20050,0
|
|
20230912,165400,1423806800,20050,20050,20050,20050,0
|
|
20230912,165300,1423806800,20050,20050,20050,20050,0
|
|
20230912,165200,1423806800,20050,20050,20050,20050,0
|
|
20230912,165100,1423806800,20050,20050,20050,20050,0
|
|
20230912,165000,1423806800,20050,20050,20050,20050,0
|
|
20230912,164900,1423806800,20050,20050,20050,20050,0
|
|
20230912,164800,1423806800,20050,20050,20050,20050,0
|
|
20230912,164700,1423806800,20050,20050,20050,20050,0
|
|
20230912,164600,1423806800,20050,20050,20050,20050,0
|
|
20230912,164500,1423806800,20050,20050,20050,20050,0
|
|
20230912,164400,1423806800,20050,20050,20050,20050,0
|
|
20230912,164300,1423806800,20050,20050,20050,20050,0
|
|
20230912,164200,1423806800,20050,20050,20050,20050,0
|
|
20230912,164100,1423806800,20050,20050,20050,20050,0
|
|
20230912,164000,1423806800,20050,20050,20050,20050,0
|
|
20230912,163900,1423806800,20050,20050,20050,20050,0
|
|
20230912,163800,1423806800,20050,20050,20050,20050,0
|
|
20230912,163700,1423806800,20050,20050,20050,20050,0
|
|
20230912,163600,1423806800,20050,20050,20050,20050,0
|
|
20230912,163500,1423806800,20050,20050,20050,20050,1036
|
|
20230912,163400,1423806800,20050,20050,20050,20050,0
|
|
20230912,163300,1423806800,20050,20050,20050,20050,0
|
|
20230912,163200,1423806800,20050,20050,20050,20050,0
|
|
20230912,163100,1423806800,20050,20050,20050,20050,0
|
|
20230912,163000,1423806800,20050,20050,20050,20050,0
|
|
20230912,162900,1423806800,20050,20050,20050,20050,0
|
|
20230912,162800,1423806800,20050,20050,20050,20050,0
|
|
20230912,162700,1423806800,20050,20050,20050,20050,0
|
|
20230912,162600,1423806800,20050,20050,20050,20050,0
|
|
20230912,162500,1423806800,20050,20050,20050,20050,0
|
|
20230912,162400,1423806800,20050,20050,20050,20050,0
|
|
20230912,162300,1423806800,20050,20050,20050,20050,0
|
|
20230912,162200,1423806800,20050,20050,20050,20050,0
|
|
20230912,162100,1423806800,20050,20050,20050,20050,0
|
|
20230912,162000,1423806800,20050,20050,20050,20050,0
|
|
20230912,161900,1423806800,20050,20050,20050,20050,0
|
|
20230912,161800,1423806800,20050,20050,20050,20050,0
|
|
20230912,161700,1423806800,20050,20050,20050,20050,0
|
|
20230912,161600,1423806800,20050,20050,20050,20050,0
|
|
20230912,161500,1423806800,20050,20050,20050,20050,0
|
|
20230912,161400,1423806800,20050,20050,20050,20050,0
|
|
20230912,161300,1423806800,20050,20050,20050,20050,0
|
|
20230912,161200,1423806800,20050,20050,20050,20050,0
|
|
20230912,161100,1423806800,20050,20050,20050,20050,0
|
|
20230912,161000,1423806800,20050,20050,20050,20050,0
|
|
20230912,160900,1423806800,20050,20050,20050,20050,0
|
|
20230912,160800,1423806800,20050,20050,20050,20050,0
|
|
20230912,160700,1423806800,20050,20050,20050,20050,0
|
|
20230912,160600,1423806800,20050,20050,20050,20050,0
|
|
20230912,160500,1423806800,20050,20050,20050,20050,1036
|
|
20230912,160400,1423806800,20050,20050,20050,20050,0
|
|
20230912,160300,1423806800,20050,20050,20050,20050,0
|
|
20230912,160200,1423806800,20050,20050,20050,20050,0
|
|
20230912,160100,1423806800,20050,20050,20050,20050,0
|
|
20230912,160000,1423806800,20050,20050,20050,20050,0
|
|
20230912,155900,1423806800,20050,20050,20050,20050,0
|
|
20230912,155800,1423806800,20050,20050,20050,20050,0
|
|
20230912,155700,1423806800,20050,20050,20050,20050,0
|
|
20230912,155600,1423806800,20050,20050,20050,20050,0
|
|
20230912,155500,1423806800,20050,20050,20050,20050,0
|
|
20230912,155400,1423806800,20050,20050,20050,20050,0
|
|
20230912,155300,1423806800,20050,20050,20050,20050,0
|
|
20230912,155200,1423806800,20050,20050,20050,20050,0
|
|
20230912,155100,1423806800,20050,20050,20050,20050,0
|
|
20230912,155000,1423806800,20050,20050,20050,20050,0
|
|
20230912,154900,1423806800,20050,20050,20050,20050,0
|
|
20230912,154800,1423806800,20050,20050,20050,20050,0
|
|
20230912,154700,1423806800,20050,20050,20050,20050,0
|
|
20230912,154600,1423806800,20050,20050,20050,20050,0
|
|
20230912,154500,1423806800,20050,20050,20050,20050,0
|
|
20230912,154400,1423806800,20050,20050,20050,20050,0
|
|
20230912,154300,1423806800,20050,20050,20050,20050,0
|
|
20230912,154200,1423806800,20050,20050,20050,20050,0
|
|
20230912,154100,1423806800,20050,20050,20050,20050,0
|
|
20230912,154000,1423806800,20050,20050,20050,20050,0
|
|
20230912,153900,1423806800,20050,20050,20050,20050,0
|
|
20230912,153800,1423806800,20050,20050,20050,20050,0
|
|
20230912,153700,1423806800,20050,20050,20050,20050,0
|
|
20230912,153600,1423806800,20050,20050,20050,20050,0
|
|
20230912,153500,1423806800,20050,20050,20050,20050,1036
|
|
20230912,153400,1423806800,20050,20050,20050,20050,0
|
|
20230912,153300,1423806800,20050,20050,20050,20050,0
|
|
20230912,153200,1423806800,20050,20050,20050,20050,0
|
|
20230912,153100,1423806800,20050,20050,20050,20050,0
|
|
20230912,153000,1423806800,20050,20050,20050,20050,1036
|
|
20230912,152900,1403035000,20050,20050,20050,20050,0
|
|
20230912,152800,1403035000,20050,20050,20050,20050,0
|
|
20230912,152700,1403035000,20050,20050,20050,20050,0
|
|
20230912,152600,1403035000,20050,20050,20050,20050,0
|
|
20230912,152500,1403035000,20050,20050,20050,20050,0
|
|
20230912,152400,1403035000,20050,20050,20050,20050,0
|
|
20230912,152300,1403035000,20050,20050,20050,20050,0
|
|
20230912,152200,1403035000,20050,20050,20050,20050,0
|
|
20230912,152100,1403035000,20050,20050,20050,20050,0
|
|
20230912,152000,1403035000,20050,20050,20050,20050,0
|
|
20230912,151900,1403035000,20050,20100,20100,20000,1428
|
|
20230912,151800,1374421350,20100,20000,20100,20000,266
|
|
20230912,151700,1369095100,20050,20100,20100,20050,552
|
|
20230912,151600,1358027450,20050,20050,20100,20000,300
|
|
20230912,151500,1352023400,20150,20050,20150,20050,55
|
|
20230912,151400,1350919000,20050,20100,20100,20050,25
|
|
20230912,151300,1350416950,20050,20100,20100,20050,54
|
|
20230912,151200,1349332800,20100,20100,20100,20100,34
|
|
20230912,151100,1348649400,20150,20150,20150,20150,53
|
|
20230912,151000,1347581450,20150,20100,20150,20050,97
|
|
20230912,150900,1345632650,20100,20050,20100,20050,187
|
|
20230912,150800,1341881750,20100,20100,20100,20100,31
|
|
20230912,150700,1341258650,20100,20050,20100,20050,229
|
|
20230912,150600,1336665750,20100,20050,20100,20050,324
|
|
20230912,150500,1330167950,20050,20100,20100,20050,122
|
|
20230912,150400,1327720750,20100,20100,20100,20100,9
|
|
20230912,150300,1327539850,20050,20100,20150,20050,492
|
|
20230912,150200,1317666450,20100,20100,20150,20100,124
|
|
20230912,150100,1315173050,20100,20100,20100,20100,50
|
|
20230912,150000,1314168050,20150,20150,20150,20100,171
|
|
20230912,145900,1310724950,20150,20150,20150,20150,21
|
|
20230912,145800,1310301800,20150,20100,20150,20100,18
|
|
20230912,145700,1309939550,20100,20100,20100,20100,5
|
|
20230912,145600,1309839050,20100,20150,20150,20100,115
|
|
20230912,145500,1307526800,20150,20150,20150,20100,643
|
|
20230912,145400,1294581300,20200,20200,20200,20200,20
|
|
20230912,145300,1294177300,20200,20200,20200,20200,22
|
|
20230912,145200,1293732900,20200,20200,20200,20200,26
|
|
20230912,145100,1293207700,20200,20200,20200,20200,0
|
|
20230912,145000,1293207700,20200,20150,20200,20150,27
|
|
20230912,144900,1292663450,20150,20150,20150,20150,22
|
|
20230912,144800,1292220150,20150,20150,20150,20150,92
|
|
20230912,144700,1290366350,20150,20150,20150,20150,20
|
|
20230912,144600,1289963350,20100,20100,20100,20100,2
|
|
20230912,144500,1289923150,20150,20150,20150,20150,123
|
|
20230912,144400,1287444700,20150,20150,20150,20150,0
|
|
20230912,144300,1287444700,20150,20100,20150,20100,22
|
|
20230912,144200,1287001900,20100,20150,20150,20100,67
|
|
20230912,144100,1285653400,20150,20150,20150,20150,184
|
|
20230912,144000,1281945800,20200,20200,20200,20200,12
|
|
20230912,143900,1281703400,20200,20200,20200,20200,15
|
|
20230912,143800,1281400400,20200,20200,20200,20200,13
|
|
20230912,143700,1281137800,20200,20200,20200,20200,11
|
|
20230912,143600,1280915600,20200,20200,20200,20200,76
|
|
20230912,143500,1279380400,20150,20150,20150,20150,50
|
|
20230912,143400,1278372900,20200,20200,20200,20200,11
|
|
20230912,143300,1278150700,20200,20150,20200,20150,64
|
|
20230912,143200,1276858900,20200,20200,20200,20200,12
|
|
20230912,143100,1276616500,20200,20200,20200,20200,5
|
|
20230912,143000,1276515500,20200,20250,20250,20200,734
|
|
20230912,142900,1261686800,20200,20250,20250,20200,35
|
|
20230912,142800,1260979250,20250,20250,20250,20250,37
|
|
20230912,142700,1260230000,20250,20250,20250,20250,7
|
|
20230912,142600,1260088250,20200,20250,20250,20200,43
|
|
20230912,142500,1259218150,20250,20200,20250,20200,505
|
|
20230912,142400,1249016800,20200,20200,20200,20200,37
|
|
20230912,142300,1248269400,20200,20200,20200,20200,93
|
|
20230912,142200,1246390800,20250,20250,20250,20250,37
|
|
20230912,142100,1245641550,20150,20200,20200,20150,296
|
|
20230912,142000,1239662400,20250,20250,20250,20250,206
|
|
20230912,141900,1235490900,20150,20200,20250,20150,97
|
|
20230912,141800,1233532000,20250,20150,20250,20150,529
|
|
20230912,141700,1222845700,20150,20200,20200,20150,64
|
|
20230912,141600,1221555200,20200,20100,20200,20100,855
|
|
20230912,141500,1204321600,20150,20150,20150,20150,66
|
|
20230912,141400,1202991700,20150,20100,20150,20100,48
|
|
20230912,141300,1202024550,20150,20100,20150,20100,26
|
|
20230912,141200,1201501300,20150,20150,20150,20100,51
|
|
20230912,141100,1200474250,20150,20150,20150,20150,32
|
|
20230912,141000,1199829450,20150,20050,20150,20050,25
|
|
20230912,140900,1199327100,20050,20100,20150,20050,1115
|
|
20230912,140800,1176960700,20150,20100,20150,20100,297
|
|
20230912,140700,1170989500,20100,20200,20200,20100,3986
|
|
20230912,140600,1090802300,20200,20200,20200,20200,10
|
|
20230912,140500,1090600300,20200,20200,20200,20150,52
|
|
20230912,140400,1089550500,20150,20250,20250,20150,34
|
|
20230912,140300,1088864500,20250,20250,20250,20200,45
|
|
20230912,140200,1087953500,20150,20150,20150,20150,10
|
|
20230912,140100,1087752000,20200,20200,20200,20200,45
|
|
20230912,140000,1086843000,20150,20150,20150,20150,26
|
|
20230912,135900,1086319100,20200,20200,20200,20200,31
|
|
20230912,135800,1085692900,20200,20150,20200,20150,856
|
|
20230912,135700,1068401850,20200,20200,20200,20200,30
|
|
20230912,135600,1067795850,20150,20200,20200,20150,25
|
|
20230912,135500,1067291500,20200,20150,20200,20150,42
|
|
20230912,135400,1066443650,20200,20200,20200,20200,46
|
|
20230912,135300,1065514450,20150,20200,20200,20150,23
|
|
20230912,135200,1065049950,20250,20250,20250,20250,43
|
|
20230912,135100,1064179200,20150,20150,20150,20150,14
|
|
20230912,135000,1063897100,20250,20200,20250,20200,42
|
|
20230912,134900,1063048650,20200,20200,20200,20200,0
|
|
20230912,134800,1063048650,20200,20150,20200,20150,847
|
|
20230912,134700,1045979700,20150,20150,20150,20150,10
|
|
20230912,134600,1045778200,20200,20200,20200,20200,37
|
|
20230912,134500,1045030800,20200,20200,20200,20200,0
|
|
20230912,134400,1045030800,20200,20200,20200,20200,225
|
|
20230912,134300,1040485800,20200,20200,20200,20200,1704
|
|
20230912,134200,1006065000,20200,20200,20200,20200,31
|
|
20230912,134100,1005438800,20150,20150,20150,20150,1328
|
|
20230912,134000,978679600,20200,20200,20200,20200,951
|
|
20230912,133900,959469400,20200,20200,20200,20200,290
|
|
20230912,133800,953611400,20250,20250,20250,20250,40
|
|
20230912,133700,952801400,20200,20200,20200,20200,13
|
|
20230912,133600,952538800,20250,20200,20250,20200,136
|
|
20230912,133500,949790100,20250,20250,20250,20250,40
|
|
20230912,133400,948980100,20200,20200,20200,20200,10
|
|
20230912,133300,948778100,20200,20250,20250,20200,341
|
|
20230912,133200,941888100,20200,20150,20200,20150,23
|
|
20230912,133100,941424150,20250,20250,20250,20250,31
|
|
20230912,133000,940796400,20150,20200,20200,20150,1031
|
|
20230912,132900,919970800,20250,20250,20250,20250,30
|
|
20230912,132800,919363300,20200,20200,20200,20200,13
|
|
20230912,132700,919100700,20250,20200,20250,20200,41
|
|
20230912,132600,918270950,20200,20200,20200,20200,400
|
|
20230912,132500,910190950,20250,20200,20250,20200,107
|
|
20230912,132400,908027700,20200,20200,20200,20200,19
|
|
20230912,132300,907643900,20200,20200,20250,20200,51
|
|
20230912,132200,906611900,20250,20250,20250,20250,0
|
|
20230912,132100,906611900,20250,20250,20250,20250,30
|
|
20230912,132000,906004400,20200,20200,20200,20200,21
|
|
20230912,131900,905580200,20200,20200,20200,20200,90
|
|
20230912,131800,903762200,20200,20250,20250,20200,296
|
|
20230912,131700,897778700,20200,20250,20250,20200,204
|
|
20230912,131600,893657700,20200,20250,20250,20200,55
|
|
20230912,131500,892545150,20250,20200,20250,20200,20
|
|
20230912,131400,892140800,20250,20250,20250,20250,39
|
|
20230912,131300,891351050,20200,20250,20250,20200,23
|
|
20230912,131200,890885700,20250,20250,20250,20250,30
|
|
20230912,131100,890278200,20200,20250,20250,20200,21
|
|
20230912,131000,889853600,20200,20250,20250,20200,43
|
|
20230912,130900,888983150,20200,20250,20250,20200,22
|
|
20230912,130800,888538350,20250,20250,20250,20250,33
|
|
20230912,130700,887870100,20200,20250,20250,20200,215
|
|
20230912,130600,883526300,20250,20250,20250,20200,46
|
|
20230912,130500,882595250,20250,20250,20250,20250,6
|
|
20230912,130400,882473750,20250,20250,20250,20250,30
|
|
20230912,130300,881866250,20250,20200,20250,20200,14
|
|
20230912,130200,881583350,20200,20200,20250,20200,105
|
|
20230912,130100,879459300,20250,20250,20250,20250,87
|
|
20230912,130000,877697550,20250,20250,20250,20250,6
|
|
20230912,125900,877576050,20200,20250,20250,20200,54
|
|
20230912,125800,876483600,20250,20200,20250,20200,691
|
|
20230912,125700,862525100,20200,20200,20200,20200,137
|
|
20230912,125600,859757700,20200,20150,20200,20150,22
|
|
20230912,125500,859313850,20200,20200,20200,20150,51
|
|
20230912,125400,858284500,20200,20200,20200,20200,26
|
|
20230912,125300,857759300,20250,20250,20250,20250,30
|
|
20230912,125200,857151800,20200,20200,20200,20200,136
|
|
20230912,125100,854404600,20250,20250,20250,20200,3284
|
|
20230912,125000,788032900,20250,20250,20250,20250,79
|
|
20230912,124900,786433150,20300,20250,20300,20250,42
|
|
20230912,124800,785581150,20250,20250,20250,20250,0
|
|
20230912,124700,785581150,20250,20250,20300,20250,640
|
|
20230912,124600,772619450,20350,20350,20350,20350,18
|
|
20230912,124500,772253150,20350,20350,20350,20250,259
|
|
20230912,124400,767004800,20350,20350,20350,20350,9
|
|
20230912,124300,766821650,20300,20300,20300,20300,30
|
|
20230912,124200,766212650,20250,20300,20300,20250,57
|
|
20230912,124100,765056200,20300,20250,20300,20250,15
|
|
20230912,124000,764752050,20250,20300,20300,20250,31
|
|
20230912,123900,764122800,20300,20300,20300,20250,26
|
|
20230912,123800,763595600,20250,20300,20300,20250,40
|
|
20230912,123700,762784050,20250,20250,20250,20250,362
|
|
20230912,123600,755453550,20250,20250,20250,20250,40
|
|
20230912,123500,754643550,20250,20200,20250,20200,128
|
|
20230912,123400,752052750,20250,20250,20250,20250,51
|
|
20230912,123300,751020000,20250,20200,20250,20200,796
|
|
20230912,123200,734908500,20250,20200,20250,20200,445
|
|
20230912,123100,725898250,20200,20200,20200,20200,24
|
|
20230912,123000,725413450,20250,20250,20250,20250,32
|
|
20230912,122900,724765450,20250,20250,20250,20250,10
|
|
20230912,122800,724562950,20300,20200,20300,20200,607
|
|
20230912,122700,712270800,20250,20250,20250,20250,3
|
|
20230912,122600,712210050,20300,20250,20300,20250,45
|
|
20230912,122500,711297250,20250,20250,20250,20250,371
|
|
20230912,122400,703784500,20250,20250,20250,20200,35
|
|
20230912,122300,703076250,20250,20250,20250,20250,36
|
|
20230912,122200,702347250,20250,20250,20250,20250,1037
|
|
20230912,122100,681348000,20300,20250,20350,20250,827
|
|
20230912,122000,664592900,20350,20350,20350,20250,2769
|
|
20230912,121900,608362550,20350,20350,20350,20350,31
|
|
20230912,121800,607731700,20350,20400,20400,20350,27
|
|
20230912,121700,607181400,20300,20400,20400,20300,40
|
|
20230912,121600,606366300,20400,20400,20400,20400,0
|
|
20230912,121500,606366300,20400,20350,20400,20300,138
|
|
20230912,121400,603560350,20300,20350,20350,20300,28
|
|
20230912,121300,602991850,20350,20350,20350,20350,31
|
|
20230912,121200,602361000,20350,20350,20350,20350,13
|
|
20230912,121100,602096450,20350,20350,20350,20350,276
|
|
20230912,121000,596479850,20300,20300,20300,20300,22
|
|
20230912,120900,596033250,20350,20300,20350,20300,90
|
|
20230912,120800,594203900,20300,20350,20350,20300,41
|
|
20230912,120700,593370100,20300,20300,20300,20300,12
|
|
20230912,120600,593126500,20350,20350,20350,20300,109
|
|
20230912,120500,590909000,20350,20350,20350,20350,12
|
|
20230912,120400,590664800,20350,20350,20350,20350,30
|
|
20230912,120300,590054300,20300,20300,20300,20300,10
|
|
20230912,120200,589851300,20350,20350,20350,20300,70
|
|
20230912,120100,588428150,20400,20400,20400,20400,0
|
|
20230912,120000,588428150,20400,20300,20400,20300,41
|
|
20230912,115900,587592850,20350,20350,20350,20350,128
|
|
20230912,115800,584988050,20350,20300,20350,20300,45
|
|
20230912,115700,584073000,20350,20350,20350,20350,809
|
|
20230912,115600,567609850,20400,20400,20400,20350,49
|
|
20230912,115500,566610800,20350,20350,20400,20350,14
|
|
20230912,115400,566325600,20400,20350,20400,20350,43
|
|
20230912,115300,565449050,20400,20400,20400,20350,30
|
|
20230912,115200,564837700,20400,20400,20400,20400,31
|
|
20230912,115100,564205300,20350,20400,20400,20350,14
|
|
20230912,115000,563920050,20400,20350,20400,20350,53
|
|
20230912,114900,562840000,20400,20400,20400,20350,110
|
|
20230912,114800,560598950,20350,20350,20350,20350,1
|
|
20230912,114700,560578600,20350,20400,20400,20350,44
|
|
20230912,114600,559681400,20350,20350,20350,20350,25
|
|
20230912,114500,559172650,20400,20400,20400,20400,38
|
|
20230912,114400,558397450,20400,20350,20400,20350,13
|
|
20230912,114300,558132600,20350,20400,20400,20350,40
|
|
20230912,114200,557317100,20350,20400,20400,20350,17
|
|
20230912,114100,556970800,20350,20400,20400,20350,72
|
|
20230912,114000,555504000,20400,20350,20400,20350,14
|
|
20230912,113900,555218750,20400,20400,20400,20350,53
|
|
20230912,113800,554138150,20350,20350,20350,20350,12
|
|
20230912,113700,553893950,20350,20400,20400,20350,56
|
|
20230912,113600,552752250,20350,20350,20350,20350,0
|
|
20230912,113500,552752250,20350,20400,20400,20350,51
|
|
20230912,113400,551712350,20400,20400,20400,20400,0
|
|
20230912,113300,551712350,20400,20400,20450,20350,78
|
|
20230912,113200,550122250,20400,20450,20450,20400,45
|
|
20230912,113100,549202600,20400,20400,20400,20400,0
|
|
20230912,113000,549202600,20400,20450,20450,20400,114
|
|
20230912,112900,546875050,20400,20400,20450,20400,32
|
|
20230912,112800,546221900,20400,20450,20450,20400,138
|
|
20230912,112700,543404800,20450,20450,20450,20450,4
|
|
20230912,112600,543323000,20450,20450,20450,20400,531
|
|
20230912,112500,532464300,20450,20400,20450,20400,32
|
|
20230912,112400,531811100,20450,20400,20450,20400,44
|
|
20230912,112300,530911650,20400,20400,20400,20400,41
|
|
20230912,112200,530075250,20450,20400,20450,20400,58
|
|
20230912,112100,528889700,20400,20400,20400,20400,567
|
|
20230912,112000,517322900,20400,20400,20400,20350,59
|
|
20230912,111900,516119650,20350,20400,20400,20350,18
|
|
20230912,111800,515752500,20400,20350,20400,20350,43
|
|
20230912,111700,514875950,20400,20350,20400,20350,34
|
|
20230912,111600,514183400,20400,20400,20400,20400,46
|
|
20230912,111500,513245000,20400,20350,20400,20350,33
|
|
20230912,111400,512572650,20400,20400,20400,20400,37
|
|
20230912,111300,511817850,20400,20350,20400,20350,1805
|
|
20230912,111200,475086050,20350,20400,20400,20350,7
|
|
20230912,111100,474943300,20400,20450,20450,20400,45
|
|
20230912,111000,474023450,20400,20450,20450,20400,7
|
|
20230912,110900,473880350,20400,20450,20450,20400,32
|
|
20230912,110800,473227200,20450,20400,20450,20400,16
|
|
20230912,110700,472900500,20450,20450,20450,20400,39
|
|
20230912,110600,472103000,20450,20450,20450,20450,0
|
|
20230912,110500,472103000,20450,20400,20450,20400,27
|
|
20230912,110400,471551850,20450,20350,20450,20350,20
|
|
20230912,110300,471144050,20450,20350,20450,20350,42
|
|
20230912,110200,470287200,20400,20450,20450,20400,12
|
|
20230912,110100,470042050,20400,20400,20450,20350,62
|
|
20230912,110000,468775800,20450,20450,20450,20400,22
|
|
20230912,105900,468325950,20450,20450,20450,20450,40
|
|
20230912,105800,467507950,20350,20350,20350,20350,7
|
|
20230912,105700,467365500,20450,20400,20450,20350,68
|
|
20230912,105600,465977000,20450,20450,20450,20450,40
|
|
20230912,105500,465159000,20350,20400,20450,20350,19
|
|
20230912,105400,464772200,20350,20450,20450,20350,38
|
|
20230912,105300,463995900,20400,20450,20450,20400,693
|
|
20230912,105200,449858300,20400,20450,20450,20400,52
|
|
20230912,105100,448795550,20450,20450,20450,20450,56
|
|
20230912,105000,447650350,20400,20450,20450,20400,64
|
|
20230912,104900,446342850,20400,20450,20450,20400,9
|
|
20230912,104800,446158850,20400,20450,20450,20400,50
|
|
20230912,104700,445136950,20400,20450,20450,20400,24
|
|
20230912,104600,444646950,20450,20450,20450,20450,38
|
|
20230912,104500,443869850,20400,20450,20450,20400,8
|
|
20230912,104400,443706350,20450,20450,20450,20400,78
|
|
20230912,104300,442112650,20400,20400,20450,20400,30
|
|
20230912,104200,441500200,20450,20400,20450,20400,90
|
|
20230912,104100,439662200,20450,20450,20450,20450,12
|
|
20230912,104000,439416800,20400,20400,20450,20400,73
|
|
20230912,103900,437925450,20450,20450,20450,20400,191
|
|
20230912,103800,434026950,20400,20450,20450,20400,18
|
|
20230912,103700,433659200,20500,20500,20500,20500,31
|
|
20230912,103600,433023700,20400,20500,20500,20400,105
|
|
20230912,103500,430876550,20450,20500,20500,20450,52
|
|
20230912,103400,429810600,20500,20500,20500,20500,12
|
|
20230912,103300,429564600,20500,20500,20500,20450,51
|
|
20230912,103200,428519600,20500,20450,20500,20450,22
|
|
20230912,103100,428069250,20500,20500,20500,20450,45
|
|
20230912,103000,427147100,20450,20500,20500,20450,3
|
|
20230912,102900,427085650,20450,20500,20500,20450,109
|
|
20230912,102800,424851750,20450,20500,20500,20450,110
|
|
20230912,102700,422602050,20450,20400,20450,20400,965
|
|
20230912,102600,402893500,20450,20350,20450,20350,345
|
|
20230912,102500,395860650,20400,20400,20450,20350,63
|
|
20230912,102400,394575000,20350,20350,20350,20350,53
|
|
20230912,102300,393496450,20450,20450,20450,20450,43
|
|
20230912,102200,392617100,20350,20350,20350,20350,13
|
|
20230912,102100,392352550,20450,20400,20450,20350,275
|
|
20230912,102000,386745250,20450,20450,20450,20400,61
|
|
20230912,101900,385498450,20400,20400,20400,20400,9
|
|
20230912,101800,385314850,20450,20450,20500,20450,47
|
|
20230912,101700,384353000,20450,20450,20450,20450,0
|
|
20230912,101600,384353000,20450,20450,20500,20450,112
|
|
20230912,101500,382060950,20450,20500,20500,20450,631
|
|
20230912,101400,369126650,20500,20450,20500,20450,277
|
|
20230912,101300,363461950,20450,20400,20450,20350,642
|
|
20230912,101200,350364450,20400,20350,20400,20350,51
|
|
20230912,101100,349325100,20350,20350,20350,20350,8
|
|
20230912,101000,349162300,20400,20400,20400,20400,54
|
|
20230912,100900,348060700,20350,20350,20350,20350,81
|
|
20230912,100800,346412350,20350,20350,20400,20350,116
|
|
20230912,100700,344050250,20400,20400,20400,20400,7
|
|
20230912,100600,343907450,20350,20350,20400,20350,95
|
|
20230912,100500,341972600,20300,20300,20300,20300,32
|
|
20230912,100400,341323000,20400,20350,20400,20300,1489
|
|
20230912,100300,311021250,20350,20400,20400,20350,45
|
|
20230912,100200,310103900,20400,20350,20400,20350,38
|
|
20230912,100100,309329700,20350,20400,20400,20350,31
|
|
20230912,100000,308697350,20400,20450,20450,20400,29
|
|
20230912,095900,308105700,20400,20450,20450,20350,628
|
|
20230912,095800,295293850,20400,20400,20400,20350,303
|
|
20230912,095700,289113100,20450,20450,20450,20450,30
|
|
20230912,095600,288499600,20350,20400,20450,20350,27
|
|
20230912,095500,287948950,20450,20450,20450,20350,48
|
|
20230912,095400,286968750,20450,20400,20450,20350,591
|
|
20230912,095300,274912200,20400,20400,20400,20400,30
|
|
20230912,095200,274300200,20400,20350,20400,20350,12
|
|
20230912,095100,274055750,20350,20350,20400,20350,354
|
|
20230912,095000,266850250,20350,20300,20350,20300,116
|
|
20230912,094900,264490000,20350,20350,20450,20350,868
|
|
20230912,094800,246823200,20450,20350,20450,20350,41
|
|
20230912,094700,245986750,20450,20400,20450,20400,549
|
|
20230912,094600,234784900,20500,20500,20500,20500,13
|
|
20230912,094500,234518400,20350,20500,20500,20350,31
|
|
20230912,094400,233886750,20500,20350,20500,20350,1127
|
|
20230912,094300,210853900,20350,20350,20400,20350,33
|
|
20230912,094200,210182300,20350,20400,20400,20350,75
|
|
20230912,094100,208652350,20400,20400,20400,20350,120
|
|
20230912,094000,206207550,20400,20350,20400,20350,22
|
|
20230912,093900,205759650,20400,20400,20400,20350,19
|
|
20230912,093800,205372650,20400,20400,20400,20350,13
|
|
20230912,093700,205107850,20350,20350,20400,20350,10
|
|
20230912,093600,204904300,20400,20400,20400,20400,2
|
|
20230912,093500,204863500,20400,20350,20400,20350,27
|
|
20230912,093400,204313350,20350,20350,20450,20350,69
|
|
20230912,093300,202907500,20450,20400,20450,20350,1182
|
|
20230912,093200,178824500,20400,20400,20400,20400,109
|
|
20230912,093100,176600900,20450,20450,20450,20450,164
|
|
20230912,093000,173247100,20500,20450,20500,20450,120
|
|
20230912,092900,170792700,20500,20500,20500,20500,54
|
|
20230912,092800,169685700,20500,20500,20500,20500,1
|
|
20230912,092700,169665200,20500,20450,20500,20450,136
|
|
20230912,092600,166883900,20500,20500,20500,20500,308
|
|
20230912,092500,160569900,20550,20550,20550,20550,0
|
|
20230912,092400,160569900,20550,20550,20550,20550,106
|
|
20230912,092300,158391600,20550,20600,20650,20550,333
|
|
20230912,092200,151530700,20650,20650,20650,20650,0
|
|
20230912,092100,151530700,20650,20600,20650,20600,38
|
|
20230912,092000,150746050,20650,20600,20650,20600,35
|
|
20230912,091900,150023800,20650,20650,20650,20650,28
|
|
20230912,091800,149445600,20600,20650,20700,20600,138
|
|
20230912,091700,146590400,20650,20650,20650,20650,141
|
|
20230912,091600,143678750,20650,20750,20750,20650,1227
|
|
20230912,091500,118232150,20750,20750,20750,20700,332
|
|
20230912,091400,111343450,20750,20750,20750,20750,204
|
|
20230912,091300,107110450,20750,20700,20750,20700,283
|
|
20230912,091200,101238300,20700,20650,20700,20650,960
|
|
20230912,091100,81387000,20650,20700,20700,20650,193
|
|
20230912,091000,77396300,20700,20700,20700,20650,19
|
|
20230912,090900,77003050,20700,20700,20700,20700,24
|
|
20230912,090800,76506250,20700,20550,20700,20500,641
|
|
20230912,090700,63323300,20550,20550,20550,20550,5
|
|
20230912,090600,63220550,20550,20550,20550,20550,132
|
|
20230912,090500,60507950,20550,20550,20550,20550,5
|
|
20230912,090400,60405200,20550,20600,20600,20550,232
|
|
20230912,090300,55637500,20600,20600,20600,20600,2
|
|
20230912,090200,55596300,20600,20600,20600,20600,167
|
|
20230912,090100,52156100,20700,20650,20700,20650,2147
|
|
20230912,090000,7720450,20550,20450,20600,20450,377
|