594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,185100,765832360,19090,19090,19090,19090,1114
|
|
20230913,185000,765832360,19090,19090,19090,19090,0
|
|
20230913,184900,765832360,19090,19090,19090,19090,0
|
|
20230913,184800,765832360,19090,19090,19090,19090,0
|
|
20230913,184700,765832360,19090,19090,19090,19090,0
|
|
20230913,184600,765832360,19090,19090,19090,19090,0
|
|
20230913,184500,765832360,19090,19090,19090,19090,0
|
|
20230913,184400,765832360,19090,19090,19090,19090,0
|
|
20230913,184300,765832360,19090,19090,19090,19090,0
|
|
20230913,184200,765832360,19090,19090,19090,19090,0
|
|
20230913,184100,765832360,19090,19090,19090,19090,0
|
|
20230913,184000,765832360,19090,19090,19090,19090,0
|
|
20230913,183900,765832360,19090,19090,19090,19090,0
|
|
20230913,183800,765832360,19090,19090,19090,19090,0
|
|
20230913,183700,765832360,19090,19090,19090,19090,0
|
|
20230913,183600,765832360,19090,19090,19090,19090,0
|
|
20230913,183500,765832360,19090,19090,19090,19090,0
|
|
20230913,183400,765832360,19090,19090,19090,19090,0
|
|
20230913,183300,765832360,19090,19090,19090,19090,0
|
|
20230913,183200,765832360,19090,19090,19090,19090,0
|
|
20230913,183100,765832360,19090,19090,19090,19090,0
|
|
20230913,183000,765832360,19090,19090,19090,19090,0
|
|
20230913,182900,765832360,19090,19090,19090,19090,0
|
|
20230913,182800,765832360,19090,19090,19090,19090,0
|
|
20230913,182700,765832360,19090,19090,19090,19090,0
|
|
20230913,182600,765832360,19090,19090,19090,19090,0
|
|
20230913,182500,765832360,19090,19090,19090,19090,0
|
|
20230913,182400,765832360,19090,19090,19090,19090,0
|
|
20230913,182300,765832360,19090,19090,19090,19090,0
|
|
20230913,182200,765832360,19090,19090,19090,19090,0
|
|
20230913,182100,765832360,19090,19090,19090,19090,1114
|
|
20230913,182000,765832360,19090,19090,19090,19090,0
|
|
20230913,181900,765832360,19090,19090,19090,19090,0
|
|
20230913,181800,765832360,19090,19090,19090,19090,0
|
|
20230913,181700,765832360,19090,19090,19090,19090,0
|
|
20230913,181600,765832360,19090,19090,19090,19090,0
|
|
20230913,181500,765832360,19090,19090,19090,19090,0
|
|
20230913,181400,765832360,19090,19090,19090,19090,0
|
|
20230913,181300,765832360,19090,19090,19090,19090,0
|
|
20230913,181200,765832360,19090,19090,19090,19090,0
|
|
20230913,181100,765832360,19090,19090,19090,19090,0
|
|
20230913,181000,765832360,19090,19090,19090,19090,0
|
|
20230913,180900,765832360,19090,19090,19090,19090,0
|
|
20230913,180800,765832360,19090,19090,19090,19090,0
|
|
20230913,180700,765832360,19090,19090,19090,19090,0
|
|
20230913,180600,765832360,19090,19090,19090,19090,0
|
|
20230913,180500,765832360,19090,19090,19090,19090,0
|
|
20230913,180400,765832360,19090,19090,19090,19090,0
|
|
20230913,180300,765832360,19090,19090,19090,19090,0
|
|
20230913,180200,765832360,19090,19090,19090,19090,0
|
|
20230913,180100,765832360,19090,19090,19090,19090,0
|
|
20230913,180000,765832360,19090,19090,19090,19090,0
|
|
20230913,175900,765832360,19090,19090,19090,19090,0
|
|
20230913,175800,765832360,19090,19090,19090,19090,0
|
|
20230913,175700,765832360,19090,19090,19090,19090,0
|
|
20230913,175600,765832360,19090,19090,19090,19090,0
|
|
20230913,175500,765832360,19090,19090,19090,19090,0
|
|
20230913,175400,765832360,19090,19090,19090,19090,0
|
|
20230913,175300,765832360,19090,19090,19090,19090,0
|
|
20230913,175200,765832360,19090,19090,19090,19090,0
|
|
20230913,175100,765832360,19090,19090,19090,19090,1114
|
|
20230913,175000,765832360,19090,19090,19090,19090,0
|
|
20230913,174900,765832360,19090,19090,19090,19090,0
|
|
20230913,174800,765832360,19090,19090,19090,19090,0
|
|
20230913,174700,765832360,19090,19090,19090,19090,0
|
|
20230913,174600,765832360,19090,19090,19090,19090,0
|
|
20230913,174500,765832360,19090,19090,19090,19090,0
|
|
20230913,174400,765832360,19090,19090,19090,19090,0
|
|
20230913,174300,765832360,19090,19090,19090,19090,0
|
|
20230913,174200,765832360,19090,19090,19090,19090,0
|
|
20230913,174100,765832360,19090,19090,19090,19090,0
|
|
20230913,174000,765832360,19090,19090,19090,19090,0
|
|
20230913,173900,765832360,19090,19090,19090,19090,0
|
|
20230913,173800,765832360,19090,19090,19090,19090,0
|
|
20230913,173700,765832360,19090,19090,19090,19090,0
|
|
20230913,173600,765832360,19090,19090,19090,19090,0
|
|
20230913,173500,765832360,19090,19090,19090,19090,0
|
|
20230913,173400,765832360,19090,19090,19090,19090,0
|
|
20230913,173300,765832360,19090,19090,19090,19090,0
|
|
20230913,173200,765832360,19090,19090,19090,19090,0
|
|
20230913,173100,765832360,19090,19090,19090,19090,0
|
|
20230913,173000,765832360,19090,19090,19090,19090,0
|
|
20230913,172900,765832360,19090,19090,19090,19090,0
|
|
20230913,172800,765832360,19090,19090,19090,19090,0
|
|
20230913,172700,765832360,19090,19090,19090,19090,0
|
|
20230913,172600,765832360,19090,19090,19090,19090,0
|
|
20230913,172500,765832360,19090,19090,19090,19090,0
|
|
20230913,172400,765832360,19090,19090,19090,19090,0
|
|
20230913,172300,765832360,19090,19090,19090,19090,0
|
|
20230913,172200,765832360,19090,19090,19090,19090,0
|
|
20230913,172100,765832360,19090,19090,19090,19090,1114
|
|
20230913,172000,765832360,19090,19090,19090,19090,0
|
|
20230913,171900,765832360,19090,19090,19090,19090,0
|
|
20230913,171800,765832360,19090,19090,19090,19090,0
|
|
20230913,171700,765832360,19090,19090,19090,19090,0
|
|
20230913,171600,765832360,19090,19090,19090,19090,0
|
|
20230913,171500,765832360,19090,19090,19090,19090,0
|
|
20230913,171400,765832360,19090,19090,19090,19090,0
|
|
20230913,171300,765832360,19090,19090,19090,19090,0
|
|
20230913,171200,765832360,19090,19090,19090,19090,0
|
|
20230913,171100,765832360,19090,19090,19090,19090,0
|
|
20230913,171000,765832360,19090,19090,19090,19090,0
|
|
20230913,170900,765832360,19090,19090,19090,19090,0
|
|
20230913,170800,765832360,19090,19090,19090,19090,0
|
|
20230913,170700,765832360,19090,19090,19090,19090,0
|
|
20230913,170600,765832360,19090,19090,19090,19090,0
|
|
20230913,170500,765832360,19090,19090,19090,19090,0
|
|
20230913,170400,765832360,19090,19090,19090,19090,0
|
|
20230913,170300,765832360,19090,19090,19090,19090,0
|
|
20230913,170200,765832360,19090,19090,19090,19090,0
|
|
20230913,170100,765832360,19090,19090,19090,19090,0
|
|
20230913,170000,765832360,19090,19090,19090,19090,0
|
|
20230913,165900,765832360,19090,19090,19090,19090,0
|
|
20230913,165800,765832360,19090,19090,19090,19090,0
|
|
20230913,165700,765832360,19090,19090,19090,19090,0
|
|
20230913,165600,765832360,19090,19090,19090,19090,0
|
|
20230913,165500,765832360,19090,19090,19090,19090,0
|
|
20230913,165400,765832360,19090,19090,19090,19090,0
|
|
20230913,165300,765832360,19090,19090,19090,19090,0
|
|
20230913,165200,765832360,19090,19090,19090,19090,0
|
|
20230913,165100,765832360,19090,19090,19090,19090,1114
|
|
20230913,165000,765832360,19090,19090,19090,19090,0
|
|
20230913,164900,765832360,19090,19090,19090,19090,0
|
|
20230913,164800,765832360,19090,19090,19090,19090,0
|
|
20230913,164700,765832360,19090,19090,19090,19090,0
|
|
20230913,164600,765832360,19090,19090,19090,19090,0
|
|
20230913,164500,765832360,19090,19090,19090,19090,0
|
|
20230913,164400,765832360,19090,19090,19090,19090,0
|
|
20230913,164300,765832360,19090,19090,19090,19090,0
|
|
20230913,164200,765832360,19090,19090,19090,19090,0
|
|
20230913,164100,765832360,19090,19090,19090,19090,0
|
|
20230913,164000,765832360,19090,19090,19090,19090,0
|
|
20230913,163900,765832360,19090,19090,19090,19090,0
|
|
20230913,163800,765832360,19090,19090,19090,19090,0
|
|
20230913,163700,765832360,19090,19090,19090,19090,0
|
|
20230913,163600,765832360,19090,19090,19090,19090,0
|
|
20230913,163500,765832360,19090,19090,19090,19090,0
|
|
20230913,163400,765832360,19090,19090,19090,19090,0
|
|
20230913,163300,765832360,19090,19090,19090,19090,0
|
|
20230913,163200,765832360,19090,19090,19090,19090,0
|
|
20230913,163100,765832360,19090,19090,19090,19090,0
|
|
20230913,163000,765832360,19090,19090,19090,19090,0
|
|
20230913,162900,765832360,19090,19090,19090,19090,0
|
|
20230913,162800,765832360,19090,19090,19090,19090,0
|
|
20230913,162700,765832360,19090,19090,19090,19090,0
|
|
20230913,162600,765832360,19090,19090,19090,19090,0
|
|
20230913,162500,765832360,19090,19090,19090,19090,0
|
|
20230913,162400,765832360,19090,19090,19090,19090,0
|
|
20230913,162300,765832360,19090,19090,19090,19090,0
|
|
20230913,162200,765832360,19090,19090,19090,19090,0
|
|
20230913,162100,765832360,19090,19090,19090,19090,1114
|
|
20230913,162000,765832360,19090,19090,19090,19090,0
|
|
20230913,161900,765832360,19090,19090,19090,19090,0
|
|
20230913,161800,765832360,19090,19090,19090,19090,0
|
|
20230913,161700,765832360,19090,19090,19090,19090,0
|
|
20230913,161600,765832360,19090,19090,19090,19090,0
|
|
20230913,161500,765832360,19090,19090,19090,19090,0
|
|
20230913,161400,765832360,19090,19090,19090,19090,0
|
|
20230913,161300,765832360,19090,19090,19090,19090,0
|
|
20230913,161200,765832360,19090,19090,19090,19090,0
|
|
20230913,161100,765832360,19090,19090,19090,19090,0
|
|
20230913,161000,765832360,19090,19090,19090,19090,0
|
|
20230913,160900,765832360,19090,19090,19090,19090,0
|
|
20230913,160800,765832360,19090,19090,19090,19090,0
|
|
20230913,160700,765832360,19090,19090,19090,19090,0
|
|
20230913,160600,765832360,19090,19090,19090,19090,0
|
|
20230913,160500,765832360,19090,19090,19090,19090,0
|
|
20230913,160400,765832360,19090,19090,19090,19090,0
|
|
20230913,160300,765832360,19090,19090,19090,19090,0
|
|
20230913,160200,765832360,19090,19090,19090,19090,0
|
|
20230913,160100,765832360,19090,19090,19090,19090,0
|
|
20230913,160000,765832360,19090,19090,19090,19090,0
|
|
20230913,155900,765832360,19090,19090,19090,19090,0
|
|
20230913,155800,765832360,19090,19090,19090,19090,0
|
|
20230913,155700,765832360,19090,19090,19090,19090,0
|
|
20230913,155600,765832360,19090,19090,19090,19090,0
|
|
20230913,155500,765832360,19090,19090,19090,19090,0
|
|
20230913,155400,765832360,19090,19090,19090,19090,0
|
|
20230913,155300,765832360,19090,19090,19090,19090,0
|
|
20230913,155200,765832360,19090,19090,19090,19090,0
|
|
20230913,155100,765832360,19090,19090,19090,19090,1114
|
|
20230913,155000,765832360,19090,19090,19090,19090,0
|
|
20230913,154900,765832360,19090,19090,19090,19090,0
|
|
20230913,154800,765832360,19090,19090,19090,19090,0
|
|
20230913,154700,765832360,19090,19090,19090,19090,0
|
|
20230913,154600,765832360,19090,19090,19090,19090,0
|
|
20230913,154500,765832360,19090,19090,19090,19090,0
|
|
20230913,154400,765832360,19090,19090,19090,19090,0
|
|
20230913,154300,765832360,19090,19090,19090,19090,0
|
|
20230913,154200,765832360,19090,19090,19090,19090,0
|
|
20230913,154100,765832360,19090,19090,19090,19090,0
|
|
20230913,154000,765832360,19090,19090,19090,19090,0
|
|
20230913,153900,765832360,19090,19090,19090,19090,0
|
|
20230913,153800,765832360,19090,19090,19090,19090,0
|
|
20230913,153700,765832360,19090,19090,19090,19090,0
|
|
20230913,153600,765832360,19090,19090,19090,19090,0
|
|
20230913,153500,765832360,19090,19090,19090,19090,0
|
|
20230913,153400,765832360,19090,19090,19090,19090,0
|
|
20230913,153300,765832360,19090,19090,19090,19090,0
|
|
20230913,153200,765832360,19090,19090,19090,19090,0
|
|
20230913,153100,765832360,19090,19090,19090,19090,0
|
|
20230913,153000,765832360,19090,19090,19090,19090,1114
|
|
20230913,152900,744566100,19090,19090,19090,19090,0
|
|
20230913,152800,744566100,19090,19090,19090,19090,0
|
|
20230913,152700,744566100,19090,19090,19090,19090,0
|
|
20230913,152600,744566100,19090,19090,19090,19090,0
|
|
20230913,152500,744566100,19090,19090,19090,19090,0
|
|
20230913,152400,744566100,19090,19090,19090,19090,0
|
|
20230913,152300,744566100,19090,19090,19090,19090,0
|
|
20230913,152200,744566100,19090,19090,19090,19090,0
|
|
20230913,152100,744566100,19090,19090,19090,19090,0
|
|
20230913,152000,744566100,19090,19090,19090,19090,0
|
|
20230913,151900,744566100,19090,19100,19100,19060,10
|
|
20230913,151800,744375200,19100,19100,19110,19060,32
|
|
20230913,151700,743764260,19100,19110,19110,19100,21
|
|
20230913,151600,743363150,19100,19110,19110,19100,31
|
|
20230913,151500,742770800,19070,19110,19110,19070,12
|
|
20230913,151400,742541790,19110,19110,19110,19110,1
|
|
20230913,151300,742522680,19070,19110,19110,19070,107
|
|
20230913,151200,740478050,19130,19130,19130,19130,0
|
|
20230913,151100,740478050,19130,19130,19130,19080,15
|
|
20230913,151000,740191750,19080,19080,19130,19080,21
|
|
20230913,150900,739791020,19080,19120,19130,19070,82
|
|
20230913,150800,738224190,19100,19070,19100,19070,31
|
|
20230913,150700,737632390,19080,19100,19100,19070,60
|
|
20230913,150600,736486590,19100,19100,19100,19100,0
|
|
20230913,150500,736486590,19100,19100,19100,19100,19
|
|
20230913,150400,736123690,19100,19130,19130,19100,49
|
|
20230913,150300,735186470,19130,19100,19130,19080,22
|
|
20230913,150200,734766270,19100,19100,19100,19100,38
|
|
20230913,150100,734040470,19100,19130,19130,19100,83
|
|
20230913,150000,732454320,19130,19130,19130,19130,1
|
|
20230913,145900,732435190,19110,19110,19110,19110,0
|
|
20230913,145800,732435190,19110,19100,19110,19100,150
|
|
20230913,145700,729569170,19100,19100,19100,19100,100
|
|
20230913,145600,727659170,19100,19100,19100,19100,19
|
|
20230913,145500,727296270,19100,19100,19100,19100,89
|
|
20230913,145400,725596370,19100,19100,19100,19100,101
|
|
20230913,145300,723667270,19100,19100,19100,19100,5
|
|
20230913,145200,723571770,19100,19100,19100,19100,3
|
|
20230913,145100,723514470,19060,19100,19100,19060,2
|
|
20230913,145000,723476310,19050,19050,19050,19050,4
|
|
20230913,144900,723400110,19100,19100,19100,19100,100
|
|
20230913,144800,721490110,19100,19100,19100,19100,19
|
|
20230913,144700,721127210,19100,19100,19100,19100,19
|
|
20230913,144600,720764310,19100,19100,19100,19020,46
|
|
20230913,144500,719886310,19010,19010,19100,19010,16
|
|
20230913,144400,719582060,19010,19010,19010,19010,1
|
|
20230913,144300,719563050,19010,19010,19010,19010,25
|
|
20230913,144200,719087800,19000,19090,19090,19000,2429
|
|
20230913,144100,672763530,19090,19090,19090,19090,1
|
|
20230913,144000,672744440,19100,19100,19100,19100,1
|
|
20230913,143900,672725340,19090,19130,19130,19090,260
|
|
20230913,143800,667758940,19130,19130,19130,19130,0
|
|
20230913,143700,667758940,19130,19130,19130,19130,0
|
|
20230913,143600,667758940,19130,19130,19130,19130,0
|
|
20230913,143500,667758940,19130,19100,19130,19100,2
|
|
20230913,143400,667720710,19130,19130,19130,19130,0
|
|
20230913,143300,667720710,19130,19130,19130,19130,0
|
|
20230913,143200,667720710,19130,19130,19130,19130,0
|
|
20230913,143100,667720710,19130,19130,19130,19130,2
|
|
20230913,143000,667682450,19130,19130,19130,19130,0
|
|
20230913,142900,667682450,19130,19130,19130,19130,0
|
|
20230913,142800,667682450,19130,19130,19130,19130,0
|
|
20230913,142700,667682450,19130,19130,19130,19130,0
|
|
20230913,142600,667682450,19130,19130,19130,19130,1
|
|
20230913,142500,667663320,19100,19100,19100,19100,10
|
|
20230913,142400,667472320,19100,19100,19100,19090,65
|
|
20230913,142300,666230970,19100,19100,19100,19100,0
|
|
20230913,142200,666230970,19100,19100,19100,19100,1
|
|
20230913,142100,666211870,19100,19100,19100,19100,118
|
|
20230913,142000,663958070,19100,19100,19100,19100,66
|
|
20230913,141900,662697470,19090,19090,19090,19090,0
|
|
20230913,141800,662697470,19090,19090,19090,19090,0
|
|
20230913,141700,662697470,19090,19130,19130,19090,2
|
|
20230913,141600,662659250,19130,19130,19130,19130,0
|
|
20230913,141500,662659250,19130,19130,19130,19130,0
|
|
20230913,141400,662659250,19130,19130,19130,19130,0
|
|
20230913,141300,662659250,19130,19130,19130,19130,0
|
|
20230913,141200,662659250,19130,19130,19130,19130,0
|
|
20230913,141100,662659250,19130,19130,19130,19130,0
|
|
20230913,141000,662659250,19130,19130,19130,19080,622
|
|
20230913,140900,650791390,19080,19080,19080,19080,561
|
|
20230913,140800,640087510,19130,19130,19130,19130,190
|
|
20230913,140700,636452810,19120,19120,19120,19120,0
|
|
20230913,140600,636452810,19120,19120,19120,19120,0
|
|
20230913,140500,636452810,19120,19120,19120,19120,0
|
|
20230913,140400,636452810,19120,19050,19120,19050,31
|
|
20230913,140300,635862190,19050,19080,19080,19050,103
|
|
20230913,140200,633899620,19080,19080,19080,19080,100
|
|
20230913,140100,631991620,19080,19080,19080,19080,243
|
|
20230913,140000,627355180,19120,19120,19120,19120,3
|
|
20230913,135900,627297820,19130,19130,19130,19130,0
|
|
20230913,135800,627297820,19130,19130,19130,19130,0
|
|
20230913,135700,627297820,19130,19130,19130,19130,0
|
|
20230913,135600,627297820,19130,19130,19130,19130,0
|
|
20230913,135500,627297820,19130,19130,19130,19130,0
|
|
20230913,135400,627297820,19130,19130,19130,19130,0
|
|
20230913,135300,627297820,19130,19130,19130,19130,0
|
|
20230913,135200,627297820,19130,19130,19130,19130,0
|
|
20230913,135100,627297820,19130,19130,19130,19130,0
|
|
20230913,135000,627297820,19130,19130,19130,19130,15
|
|
20230913,134900,627010870,19150,19150,19150,19150,0
|
|
20230913,134800,627010870,19150,19150,19150,19150,0
|
|
20230913,134700,627010870,19150,19150,19150,19140,15
|
|
20230913,134600,626723630,19080,19080,19080,19080,10
|
|
20230913,134500,626532830,19150,19150,19150,19150,0
|
|
20230913,134400,626532830,19150,19150,19150,19150,0
|
|
20230913,134300,626532830,19150,19150,19150,19150,0
|
|
20230913,134200,626532830,19150,19150,19150,19150,0
|
|
20230913,134100,626532830,19150,19150,19150,19150,0
|
|
20230913,134000,626532830,19150,19150,19150,19150,100
|
|
20230913,133900,624617830,19150,19150,19150,19150,0
|
|
20230913,133800,624617830,19150,19150,19150,19150,0
|
|
20230913,133700,624617830,19150,19150,19150,19150,0
|
|
20230913,133600,624617830,19150,19150,19150,19150,0
|
|
20230913,133500,624617830,19150,19150,19150,19150,0
|
|
20230913,133400,624617830,19150,19140,19150,19140,2
|
|
20230913,133300,624579540,19120,19120,19120,19120,309
|
|
20230913,133200,618671460,19120,19120,19120,19120,0
|
|
20230913,133100,618671460,19120,19120,19120,19120,0
|
|
20230913,133000,618671460,19120,19120,19120,19120,0
|
|
20230913,132900,618671460,19120,19120,19120,19120,0
|
|
20230913,132800,618671460,19120,19120,19120,19120,0
|
|
20230913,132700,618671460,19120,19120,19120,19120,1
|
|
20230913,132600,618652340,19080,19080,19080,19080,22
|
|
20230913,132500,618232580,19080,19080,19080,19080,0
|
|
20230913,132400,618232580,19080,19080,19080,19080,1
|
|
20230913,132300,618213500,19150,19150,19150,19150,0
|
|
20230913,132200,618213500,19150,19150,19150,19150,0
|
|
20230913,132100,618213500,19150,19150,19150,19150,13
|
|
20230913,132000,617964550,19150,19150,19150,19150,0
|
|
20230913,131900,617964550,19150,19150,19150,19150,1
|
|
20230913,131800,617945400,19150,19150,19150,19150,0
|
|
20230913,131700,617945400,19150,19150,19150,19150,0
|
|
20230913,131600,617945400,19150,19150,19150,19150,0
|
|
20230913,131500,617945400,19150,19150,19150,19150,10
|
|
20230913,131400,617753900,19150,19150,19150,19150,0
|
|
20230913,131300,617753900,19150,19120,19150,19060,204
|
|
20230913,131200,613853450,19170,19170,19170,19170,0
|
|
20230913,131100,613853450,19170,19170,19170,19170,0
|
|
20230913,131000,613853450,19170,19080,19170,19080,1024
|
|
20230913,130900,594307220,19080,19080,19080,19080,12
|
|
20230913,130800,594078260,19080,19080,19080,19080,11
|
|
20230913,130700,593868380,19080,19070,19080,19070,35
|
|
20230913,130600,593200920,19070,19070,19070,19070,11
|
|
20230913,130500,592991150,19050,19050,19050,19040,121
|
|
20230913,130400,590686110,19050,19050,19050,19050,0
|
|
20230913,130300,590686110,19050,19050,19050,19050,0
|
|
20230913,130200,590686110,19050,19050,19050,19050,5
|
|
20230913,130100,590590860,18980,19010,19010,18980,100
|
|
20230913,130000,588691860,19060,19060,19060,19060,0
|
|
20230913,125900,588691860,19060,19060,19060,19060,29
|
|
20230913,125800,588139120,19070,19070,19070,19070,0
|
|
20230913,125700,588139120,19070,19070,19070,19070,1
|
|
20230913,125600,588120050,19000,19070,19070,19000,4
|
|
20230913,125500,588043980,18980,18990,18990,18980,650
|
|
20230913,125400,575706850,19000,19000,19000,19000,100
|
|
20230913,125300,573806850,19070,19070,19070,19070,0
|
|
20230913,125200,573806850,19070,19070,19070,19070,0
|
|
20230913,125100,573806850,19070,19070,19070,19070,0
|
|
20230913,125000,573806850,19070,19060,19070,19060,2
|
|
20230913,124900,573768720,19050,19050,19050,19050,30
|
|
20230913,124800,573197220,19000,19000,19000,19000,0
|
|
20230913,124700,573197220,19000,19000,19000,19000,2
|
|
20230913,124600,573159220,19000,19000,19000,19000,1
|
|
20230913,124500,573140220,19000,19000,19000,19000,6
|
|
20230913,124400,573026220,19000,19060,19060,19000,14
|
|
20230913,124300,572760040,19010,19010,19010,19010,0
|
|
20230913,124200,572760040,19010,19010,19010,19010,0
|
|
20230913,124100,572760040,19010,19020,19020,19010,107
|
|
20230913,124000,570725130,19080,19080,19080,19080,0
|
|
20230913,123900,570725130,19080,19080,19080,19080,0
|
|
20230913,123800,570725130,19080,19080,19080,19080,0
|
|
20230913,123700,570725130,19080,19080,19080,19080,0
|
|
20230913,123600,570725130,19080,19030,19080,19020,32
|
|
20230913,123500,570116000,19080,19030,19080,19030,2
|
|
20230913,123400,570077890,19030,19030,19030,19030,13
|
|
20230913,123300,569830500,19080,19080,19080,19080,10
|
|
20230913,123200,569639700,19090,19090,19090,19090,0
|
|
20230913,123100,569639700,19090,19090,19090,19090,0
|
|
20230913,123000,569639700,19090,19090,19090,19010,4
|
|
20230913,122900,569563420,19000,19000,19000,19000,1
|
|
20230913,122800,569544420,19090,19040,19090,19040,103
|
|
20230913,122700,567580710,19040,18980,19040,18980,169
|
|
20230913,122600,564369840,18980,18980,18980,18980,2
|
|
20230913,122500,564331880,18980,18980,18980,18980,1
|
|
20230913,122400,564312900,18940,18940,18940,18940,0
|
|
20230913,122300,564312900,18940,18940,18940,18940,0
|
|
20230913,122200,564312900,18940,18940,18940,18940,0
|
|
20230913,122100,564312900,18940,18940,18940,18940,0
|
|
20230913,122000,564312900,18940,18940,18940,18940,1
|
|
20230913,121900,564293960,18990,18990,18990,18990,0
|
|
20230913,121800,564293960,18990,18980,18990,18940,112
|
|
20230913,121700,562171720,18990,18990,18990,18990,3
|
|
20230913,121600,562114750,18990,19000,19000,18990,32
|
|
20230913,121500,561507060,18990,18990,18990,18990,1
|
|
20230913,121400,561488070,19000,19000,19000,19000,70
|
|
20230913,121300,560158070,19000,19000,19000,19000,0
|
|
20230913,121200,560158070,19000,19000,19000,19000,0
|
|
20230913,121100,560158070,19000,19000,19000,19000,0
|
|
20230913,121000,560158070,19000,19000,19000,19000,1
|
|
20230913,120900,560139070,19010,19010,19010,19010,4
|
|
20230913,120800,560063030,19000,19010,19010,19000,32
|
|
20230913,120700,559454910,18990,18990,18990,18990,0
|
|
20230913,120600,559454910,18990,18990,18990,18990,0
|
|
20230913,120500,559454910,18990,18990,18990,18990,0
|
|
20230913,120400,559454910,18990,18990,18990,18990,0
|
|
20230913,120300,559454910,18990,18980,18990,18980,18
|
|
20230913,120200,559113260,18980,18980,18980,18980,15
|
|
20230913,120100,558828560,18930,18930,18930,18930,0
|
|
20230913,120000,558828560,18930,18930,18930,18930,0
|
|
20230913,115900,558828560,18930,18910,18930,18910,11
|
|
20230913,115800,558620520,18910,18910,18910,18910,0
|
|
20230913,115700,558620520,18910,18920,18920,18910,30
|
|
20230913,115600,558053170,19010,19010,19010,19010,2
|
|
20230913,115500,558015150,18900,18910,18910,18900,50
|
|
20230913,115400,557070040,18910,19000,19000,18900,600
|
|
20230913,115300,545722240,19000,19000,19000,19000,1
|
|
20230913,115200,545703240,19050,19050,19050,19050,27
|
|
20230913,115100,545188890,19000,18980,19000,18980,218
|
|
20230913,115000,541048890,18980,18990,18990,18980,98
|
|
20230913,114900,539187880,18990,18990,18990,18990,3
|
|
20230913,114800,539130910,18990,18990,18990,18990,0
|
|
20230913,114700,539130910,18990,18990,18990,18990,52
|
|
20230913,114600,538143430,18950,18990,18990,18950,3
|
|
20230913,114500,538086540,18940,18940,18940,18940,0
|
|
20230913,114400,538086540,18940,18940,18940,18940,0
|
|
20230913,114300,538086540,18940,18930,18940,18930,544
|
|
20230913,114200,527786250,18920,18920,18920,18920,0
|
|
20230913,114100,527786250,18920,18920,18920,18920,45
|
|
20230913,114000,526934850,18920,18930,18930,18920,117
|
|
20230913,113900,524721200,18920,18920,18920,18920,1
|
|
20230913,113800,524702280,18930,18930,18930,18930,10
|
|
20230913,113700,524512980,18930,18930,18930,18930,0
|
|
20230913,113600,524512980,18930,18890,18930,18890,11
|
|
20230913,113500,524305150,18890,18930,18930,18880,356
|
|
20230913,113400,517580460,18890,18900,18930,18890,748
|
|
20230913,113300,503449390,18930,18930,18930,18890,813
|
|
20230913,113200,488086470,18920,18920,18920,18920,0
|
|
20230913,113100,488086470,18920,18920,18920,18920,2
|
|
20230913,113000,488048630,18930,18930,18930,18930,0
|
|
20230913,112900,488048630,18930,18930,18930,18930,1
|
|
20230913,112800,488029700,18930,18930,18930,18930,0
|
|
20230913,112700,488029700,18930,18920,18930,18900,318
|
|
20230913,112600,482017270,18920,18920,18920,18920,16
|
|
20230913,112500,481714550,18930,18930,18930,18930,5
|
|
20230913,112400,481619900,18930,18930,18930,18930,29
|
|
20230913,112300,481070930,18970,18930,18970,18930,50
|
|
20230913,112200,480124390,18970,18970,18970,18970,2
|
|
20230913,112100,480086450,18980,18980,18980,18980,1
|
|
20230913,112000,480067470,18980,18980,18980,18980,0
|
|
20230913,111900,480067470,18980,18980,18980,18980,0
|
|
20230913,111800,480067470,18980,18980,18980,18980,0
|
|
20230913,111700,480067470,18980,18950,18980,18910,29
|
|
20230913,111600,479517930,18910,18950,18950,18910,2
|
|
20230913,111500,479480070,18910,18910,18910,18910,32
|
|
20230913,111400,478874950,18900,18960,18960,18900,1057
|
|
20230913,111300,458880900,18990,18980,18990,18960,61
|
|
20230913,111200,457723120,18990,18990,18990,18990,0
|
|
20230913,111100,457723120,18990,18990,18990,18980,10
|
|
20230913,111000,457533230,18990,18990,18990,18990,4
|
|
20230913,110900,457457270,18990,18950,18990,18950,59
|
|
20230913,110800,456337110,18990,18920,18990,18920,232
|
|
20230913,110700,451940880,18920,18910,18930,18910,26
|
|
20230913,110600,451449120,18950,18970,18990,18900,623
|
|
20230913,110500,439659940,18980,18950,18990,18950,17
|
|
20230913,110400,439337720,18950,18950,18990,18950,43
|
|
20230913,110300,438522830,18990,18990,18990,18950,106
|
|
20230913,110200,436510000,18930,18970,18990,18930,866
|
|
20230913,110100,420106440,18950,18930,18950,18920,60
|
|
20230913,110000,418970250,18950,18990,18990,18930,753
|
|
20230913,105900,404682630,18990,18980,19050,18980,65
|
|
20230913,105800,403448850,18980,19080,19080,18980,1329
|
|
20230913,105700,378210290,19010,19000,19090,19000,35
|
|
20230913,105600,377542490,19000,19040,19090,19000,32
|
|
20230913,105500,376934170,19090,19000,19090,19000,4
|
|
20230913,105400,376858080,19090,19070,19090,18980,2765
|
|
20230913,105300,324291260,19090,19080,19090,19060,180
|
|
20230913,105200,320858800,19070,19080,19090,19070,14
|
|
20230913,105100,320591680,19090,19100,19100,19090,105
|
|
20230913,105000,318587200,19090,19090,19100,19090,357
|
|
20230913,104900,311768710,19090,19100,19100,19090,199
|
|
20230913,104800,307968080,19100,19150,19150,19100,872
|
|
20230913,104700,291294310,19150,19200,19200,19150,787
|
|
20230913,104600,276198460,19230,19230,19230,19230,0
|
|
20230913,104500,276198460,19230,19230,19230,19230,0
|
|
20230913,104400,276198460,19230,19230,19230,19230,0
|
|
20230913,104300,276198460,19230,19230,19230,19230,0
|
|
20230913,104200,276198460,19230,19230,19230,19230,0
|
|
20230913,104100,276198460,19230,19230,19230,19230,3
|
|
20230913,104000,276140770,19220,19220,19220,19220,167
|
|
20230913,103900,272931030,19220,19220,19220,19220,0
|
|
20230913,103800,272931030,19220,19220,19220,19220,2
|
|
20230913,103700,272892590,19220,19190,19220,19190,3
|
|
20230913,103600,272834970,19220,19220,19220,19220,0
|
|
20230913,103500,272834970,19220,19220,19220,19220,1
|
|
20230913,103400,272815750,19190,19190,19190,19190,1
|
|
20230913,103300,272796560,19220,19220,19220,19220,0
|
|
20230913,103200,272796560,19220,19200,19220,19200,149
|
|
20230913,103100,269935740,19220,19200,19220,19200,11
|
|
20230913,103000,269724520,19200,19200,19200,19200,110
|
|
20230913,102900,267612520,19220,19220,19220,19220,2
|
|
20230913,102800,267574080,19200,19220,19220,19200,7
|
|
20230913,102700,267439660,19220,19220,19220,19220,0
|
|
20230913,102600,267439660,19220,19220,19220,19220,1
|
|
20230913,102500,267420440,19220,19220,19220,19220,13
|
|
20230913,102400,267170580,19220,19220,19220,19220,2
|
|
20230913,102300,267132140,19190,19190,19190,19190,0
|
|
20230913,102200,267132140,19190,19200,19200,19190,738
|
|
20230913,102100,252963990,19200,19200,19200,19200,1
|
|
20230913,102000,252944790,19200,19230,19230,19200,7
|
|
20230913,101900,252810360,19210,19250,19250,19210,15
|
|
20230913,101800,252522170,19250,19250,19250,19250,0
|
|
20230913,101700,252522170,19250,19250,19250,19250,90
|
|
20230913,101600,250789670,19250,19230,19250,19210,911
|
|
20230913,101500,233289120,19230,19240,19240,19230,13
|
|
20230913,101400,233039120,19250,19250,19250,19250,1
|
|
20230913,101300,233019870,19290,19290,19290,19290,1
|
|
20230913,101200,233000580,19290,19250,19290,19250,2
|
|
20230913,101100,232962040,19230,19330,19330,19210,618
|
|
20230913,101000,221075190,19260,19260,19400,19260,2151
|
|
20230913,100900,179402270,19230,19230,19230,19230,34
|
|
20230913,100800,178748450,19230,19230,19230,19230,0
|
|
20230913,100700,178748450,19230,19230,19230,19230,1
|
|
20230913,100600,178729220,19230,19230,19230,19230,1
|
|
20230913,100500,178709990,19200,19200,19200,19200,60
|
|
20230913,100400,177557990,19230,19240,19240,19200,14
|
|
20230913,100300,177288930,19300,19300,19300,19300,100
|
|
20230913,100200,175358930,19320,19320,19320,19320,1
|
|
20230913,100100,175339610,19320,19320,19320,19320,0
|
|
20230913,100000,175339610,19320,19320,19320,19320,8
|
|
20230913,095900,175185050,19320,19240,19320,19240,4
|
|
20230913,095800,175107930,19300,19300,19300,19300,0
|
|
20230913,095700,175107930,19300,19290,19300,19290,2
|
|
20230913,095600,175069340,19260,19260,19260,19260,6
|
|
20230913,095500,174953780,19260,19280,19280,19260,78
|
|
20230913,095400,173451380,19280,19280,19280,19280,0
|
|
20230913,095300,173451380,19280,19280,19280,19280,45
|
|
20230913,095200,172583780,19330,19280,19330,19280,51
|
|
20230913,095100,171600450,19280,19280,19280,19280,1
|
|
20230913,095000,171581170,19190,19230,19230,19180,1020
|
|
20230913,094900,151998720,19350,19350,19350,19350,0
|
|
20230913,094800,151998720,19350,19350,19350,19350,0
|
|
20230913,094700,151998720,19350,19350,19350,19350,0
|
|
20230913,094600,151998720,19350,19350,19350,19350,0
|
|
20230913,094500,151998720,19350,19340,19350,19210,21
|
|
20230913,094400,151592600,19210,19210,19210,19210,8
|
|
20230913,094300,151438920,19180,19180,19180,19180,0
|
|
20230913,094200,151438920,19180,19180,19180,19180,0
|
|
20230913,094100,151438920,19180,19270,19270,19180,400
|
|
20230913,094000,143748200,19380,19280,19380,19250,2877
|
|
20230913,093900,88235270,19250,19250,19250,19250,0
|
|
20230913,093800,88235270,19250,19280,19280,19250,4
|
|
20230913,093700,88158180,19280,19230,19280,19230,2
|
|
20230913,093600,88119670,19230,19220,19230,19220,88
|
|
20230913,093500,86427680,19220,19230,19230,19220,392
|
|
20230913,093400,78890270,19230,19230,19230,19230,20
|
|
20230913,093300,78505670,19280,19280,19280,19280,0
|
|
20230913,093200,78505670,19280,19280,19280,19280,0
|
|
20230913,093100,78505670,19280,19280,19280,19280,10
|
|
20230913,093000,78312870,19230,19230,19230,19230,1
|
|
20230913,092900,78293640,19290,19290,19290,19290,9
|
|
20230913,092800,78120030,19250,19250,19250,19250,72
|
|
20230913,092700,76734030,19220,19220,19220,19220,0
|
|
20230913,092600,76734030,19220,19220,19220,19220,5
|
|
20230913,092500,76637930,19220,19220,19220,19220,1
|
|
20230913,092400,76618710,19310,19310,19310,19310,0
|
|
20230913,092300,76618710,19310,19310,19310,19310,1
|
|
20230913,092200,76599400,19220,19220,19220,19220,1
|
|
20230913,092100,76580180,19210,19210,19210,19210,0
|
|
20230913,092000,76580180,19210,19210,19210,19210,1
|
|
20230913,091900,76560970,19310,19310,19310,19310,1
|
|
20230913,091800,76541660,19210,19230,19230,19210,74
|
|
20230913,091700,75119420,19260,19270,19270,19240,154
|
|
20230913,091600,72153060,19300,19310,19310,19300,40
|
|
20230913,091500,71380860,19390,19390,19390,19390,30
|
|
20230913,091400,70799160,19390,19400,19400,19390,7
|
|
20230913,091300,70663420,19390,19200,19390,19200,101
|
|
20230913,091200,68714150,19400,19190,19400,19190,820
|
|
20230913,091100,52843350,19180,19180,19180,19180,1
|
|
20230913,091000,52824170,19290,19290,19290,19290,7
|
|
20230913,090900,52689140,19190,19280,19290,19190,3
|
|
20230913,090800,52631380,19290,19180,19290,19170,258
|
|
20230913,090700,47684880,19290,19170,19290,19170,2
|
|
20230913,090600,47646420,19290,19170,19290,19170,2
|
|
20230913,090500,47607960,19290,19290,19290,19160,12
|
|
20230913,090400,47376610,19290,19160,19290,19150,1053
|
|
20230913,090300,27197770,19160,19180,19180,19160,105
|
|
20230913,090200,25183970,19150,19150,19180,19150,483
|
|
20230913,090100,15920120,19110,19110,19110,19110,151
|
|
20230913,090000,13034510,19100,19280,19280,19100,658
|