658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,195500,437463400,20300,20300,20300,20300,21
|
|
20230913,195400,437463400,20300,20300,20300,20300,0
|
|
20230913,195300,437463400,20300,20300,20300,20300,0
|
|
20230913,195200,437463400,20300,20300,20300,20300,0
|
|
20230913,195100,437463400,20300,20300,20300,20300,0
|
|
20230913,195000,437463400,20300,20300,20300,20300,0
|
|
20230913,194900,437463400,20300,20300,20300,20300,0
|
|
20230913,194800,437463400,20300,20300,20300,20300,0
|
|
20230913,194700,437463400,20300,20300,20300,20300,0
|
|
20230913,194600,437463400,20300,20300,20300,20300,0
|
|
20230913,194500,437463400,20300,20300,20300,20300,0
|
|
20230913,194400,437463400,20300,20300,20300,20300,0
|
|
20230913,194300,437463400,20300,20300,20300,20300,0
|
|
20230913,194200,437463400,20300,20300,20300,20300,0
|
|
20230913,194100,437463400,20300,20300,20300,20300,0
|
|
20230913,194000,437463400,20300,20300,20300,20300,0
|
|
20230913,193900,437463400,20300,20300,20300,20300,0
|
|
20230913,193800,437463400,20300,20300,20300,20300,0
|
|
20230913,193700,437463400,20300,20300,20300,20300,0
|
|
20230913,193600,437463400,20300,20300,20300,20300,0
|
|
20230913,193500,437463400,20300,20300,20300,20300,0
|
|
20230913,193400,437463400,20300,20300,20300,20300,0
|
|
20230913,193300,437463400,20300,20300,20300,20300,0
|
|
20230913,193200,437463400,20300,20300,20300,20300,0
|
|
20230913,193100,437463400,20300,20300,20300,20300,0
|
|
20230913,193000,437463400,20300,20300,20300,20300,0
|
|
20230913,192900,437463400,20300,20300,20300,20300,0
|
|
20230913,192800,437463400,20300,20300,20300,20300,0
|
|
20230913,192700,437463400,20300,20300,20300,20300,0
|
|
20230913,192600,437463400,20300,20300,20300,20300,0
|
|
20230913,192500,437463400,20300,20300,20300,20300,21
|
|
20230913,192400,437463400,20300,20300,20300,20300,0
|
|
20230913,192300,437463400,20300,20300,20300,20300,0
|
|
20230913,192200,437463400,20300,20300,20300,20300,0
|
|
20230913,192100,437463400,20300,20300,20300,20300,0
|
|
20230913,192000,437463400,20300,20300,20300,20300,0
|
|
20230913,191900,437463400,20300,20300,20300,20300,0
|
|
20230913,191800,437463400,20300,20300,20300,20300,0
|
|
20230913,191700,437463400,20300,20300,20300,20300,0
|
|
20230913,191600,437463400,20300,20300,20300,20300,0
|
|
20230913,191500,437463400,20300,20300,20300,20300,0
|
|
20230913,191400,437463400,20300,20300,20300,20300,0
|
|
20230913,191300,437463400,20300,20300,20300,20300,0
|
|
20230913,191200,437463400,20300,20300,20300,20300,0
|
|
20230913,191100,437463400,20300,20300,20300,20300,0
|
|
20230913,191000,437463400,20300,20300,20300,20300,0
|
|
20230913,190900,437463400,20300,20300,20300,20300,0
|
|
20230913,190800,437463400,20300,20300,20300,20300,0
|
|
20230913,190700,437463400,20300,20300,20300,20300,0
|
|
20230913,190600,437463400,20300,20300,20300,20300,0
|
|
20230913,190500,437463400,20300,20300,20300,20300,0
|
|
20230913,190400,437463400,20300,20300,20300,20300,0
|
|
20230913,190300,437463400,20300,20300,20300,20300,0
|
|
20230913,190200,437463400,20300,20300,20300,20300,0
|
|
20230913,190100,437463400,20300,20300,20300,20300,0
|
|
20230913,190000,437463400,20300,20300,20300,20300,0
|
|
20230913,185900,437463400,20300,20300,20300,20300,0
|
|
20230913,185800,437463400,20300,20300,20300,20300,0
|
|
20230913,185700,437463400,20300,20300,20300,20300,0
|
|
20230913,185600,437463400,20300,20300,20300,20300,0
|
|
20230913,185500,437463400,20300,20300,20300,20300,21
|
|
20230913,185400,437463400,20300,20300,20300,20300,0
|
|
20230913,185300,437463400,20300,20300,20300,20300,0
|
|
20230913,185200,437463400,20300,20300,20300,20300,0
|
|
20230913,185100,437463400,20300,20300,20300,20300,0
|
|
20230913,185000,437463400,20300,20300,20300,20300,0
|
|
20230913,184900,437463400,20300,20300,20300,20300,0
|
|
20230913,184800,437463400,20300,20300,20300,20300,0
|
|
20230913,184700,437463400,20300,20300,20300,20300,0
|
|
20230913,184600,437463400,20300,20300,20300,20300,0
|
|
20230913,184500,437463400,20300,20300,20300,20300,0
|
|
20230913,184400,437463400,20300,20300,20300,20300,0
|
|
20230913,184300,437463400,20300,20300,20300,20300,0
|
|
20230913,184200,437463400,20300,20300,20300,20300,0
|
|
20230913,184100,437463400,20300,20300,20300,20300,0
|
|
20230913,184000,437463400,20300,20300,20300,20300,0
|
|
20230913,183900,437463400,20300,20300,20300,20300,0
|
|
20230913,183800,437463400,20300,20300,20300,20300,0
|
|
20230913,183700,437463400,20300,20300,20300,20300,0
|
|
20230913,183600,437463400,20300,20300,20300,20300,0
|
|
20230913,183500,437463400,20300,20300,20300,20300,0
|
|
20230913,183400,437463400,20300,20300,20300,20300,0
|
|
20230913,183300,437463400,20300,20300,20300,20300,0
|
|
20230913,183200,437463400,20300,20300,20300,20300,0
|
|
20230913,183100,437463400,20300,20300,20300,20300,0
|
|
20230913,183000,437463400,20300,20300,20300,20300,0
|
|
20230913,182900,437463400,20300,20300,20300,20300,0
|
|
20230913,182800,437463400,20300,20300,20300,20300,0
|
|
20230913,182700,437463400,20300,20300,20300,20300,0
|
|
20230913,182600,437463400,20300,20300,20300,20300,0
|
|
20230913,182500,437463400,20300,20300,20300,20300,21
|
|
20230913,182400,437463400,20300,20300,20300,20300,0
|
|
20230913,182300,437463400,20300,20300,20300,20300,0
|
|
20230913,182200,437463400,20300,20300,20300,20300,0
|
|
20230913,182100,437463400,20300,20300,20300,20300,0
|
|
20230913,182000,437463400,20300,20300,20300,20300,0
|
|
20230913,181900,437463400,20300,20300,20300,20300,0
|
|
20230913,181800,437463400,20300,20300,20300,20300,0
|
|
20230913,181700,437463400,20300,20300,20300,20300,0
|
|
20230913,181600,437463400,20300,20300,20300,20300,0
|
|
20230913,181500,437463400,20300,20300,20300,20300,0
|
|
20230913,181400,437463400,20300,20300,20300,20300,0
|
|
20230913,181300,437463400,20300,20300,20300,20300,0
|
|
20230913,181200,437463400,20300,20300,20300,20300,0
|
|
20230913,181100,437463400,20300,20300,20300,20300,0
|
|
20230913,181000,437463400,20300,20300,20300,20300,0
|
|
20230913,180900,437463400,20300,20300,20300,20300,0
|
|
20230913,180800,437463400,20300,20300,20300,20300,0
|
|
20230913,180700,437463400,20300,20300,20300,20300,0
|
|
20230913,180600,437463400,20300,20300,20300,20300,0
|
|
20230913,180500,437463400,20300,20300,20300,20300,0
|
|
20230913,180400,437463400,20300,20300,20300,20300,0
|
|
20230913,180300,437463400,20300,20300,20300,20300,0
|
|
20230913,180200,437463400,20300,20300,20300,20300,0
|
|
20230913,180100,437463400,20300,20300,20300,20300,0
|
|
20230913,180000,437463400,20300,20300,20300,20300,0
|
|
20230913,175900,437463400,20300,20300,20300,20300,0
|
|
20230913,175800,437463400,20300,20300,20300,20300,0
|
|
20230913,175700,437463400,20300,20300,20300,20300,0
|
|
20230913,175600,437463400,20300,20300,20300,20300,0
|
|
20230913,175500,437463400,20300,20300,20300,20300,21
|
|
20230913,175400,437463400,20300,20300,20300,20300,0
|
|
20230913,175300,437463400,20300,20300,20300,20300,0
|
|
20230913,175200,437463400,20300,20300,20300,20300,0
|
|
20230913,175100,437463400,20300,20300,20300,20300,0
|
|
20230913,175000,437463400,20300,20300,20300,20300,0
|
|
20230913,174900,437463400,20300,20300,20300,20300,0
|
|
20230913,174800,437463400,20300,20300,20300,20300,0
|
|
20230913,174700,437463400,20300,20300,20300,20300,0
|
|
20230913,174600,437463400,20300,20300,20300,20300,0
|
|
20230913,174500,437463400,20300,20300,20300,20300,0
|
|
20230913,174400,437463400,20300,20300,20300,20300,0
|
|
20230913,174300,437463400,20300,20300,20300,20300,0
|
|
20230913,174200,437463400,20300,20300,20300,20300,0
|
|
20230913,174100,437463400,20300,20300,20300,20300,0
|
|
20230913,174000,437463400,20300,20300,20300,20300,0
|
|
20230913,173900,437463400,20300,20300,20300,20300,0
|
|
20230913,173800,437463400,20300,20300,20300,20300,0
|
|
20230913,173700,437463400,20300,20300,20300,20300,0
|
|
20230913,173600,437463400,20300,20300,20300,20300,0
|
|
20230913,173500,437463400,20300,20300,20300,20300,0
|
|
20230913,173400,437463400,20300,20300,20300,20300,0
|
|
20230913,173300,437463400,20300,20300,20300,20300,0
|
|
20230913,173200,437463400,20300,20300,20300,20300,0
|
|
20230913,173100,437463400,20300,20300,20300,20300,0
|
|
20230913,173000,437463400,20300,20300,20300,20300,0
|
|
20230913,172900,437463400,20300,20300,20300,20300,0
|
|
20230913,172800,437463400,20300,20300,20300,20300,0
|
|
20230913,172700,437463400,20300,20300,20300,20300,0
|
|
20230913,172600,437463400,20300,20300,20300,20300,0
|
|
20230913,172500,437463400,20300,20300,20300,20300,21
|
|
20230913,172400,437463400,20300,20300,20300,20300,0
|
|
20230913,172300,437463400,20300,20300,20300,20300,0
|
|
20230913,172200,437463400,20300,20300,20300,20300,0
|
|
20230913,172100,437463400,20300,20300,20300,20300,0
|
|
20230913,172000,437463400,20300,20300,20300,20300,0
|
|
20230913,171900,437463400,20300,20300,20300,20300,0
|
|
20230913,171800,437463400,20300,20300,20300,20300,0
|
|
20230913,171700,437463400,20300,20300,20300,20300,0
|
|
20230913,171600,437463400,20300,20300,20300,20300,0
|
|
20230913,171500,437463400,20300,20300,20300,20300,0
|
|
20230913,171400,437463400,20300,20300,20300,20300,0
|
|
20230913,171300,437463400,20300,20300,20300,20300,0
|
|
20230913,171200,437463400,20300,20300,20300,20300,0
|
|
20230913,171100,437463400,20300,20300,20300,20300,0
|
|
20230913,171000,437463400,20300,20300,20300,20300,0
|
|
20230913,170900,437463400,20300,20300,20300,20300,0
|
|
20230913,170800,437463400,20300,20300,20300,20300,0
|
|
20230913,170700,437463400,20300,20300,20300,20300,0
|
|
20230913,170600,437463400,20300,20300,20300,20300,0
|
|
20230913,170500,437463400,20300,20300,20300,20300,0
|
|
20230913,170400,437463400,20300,20300,20300,20300,0
|
|
20230913,170300,437463400,20300,20300,20300,20300,0
|
|
20230913,170200,437463400,20300,20300,20300,20300,0
|
|
20230913,170100,437463400,20300,20300,20300,20300,0
|
|
20230913,170000,437463400,20300,20300,20300,20300,0
|
|
20230913,165900,437463400,20300,20300,20300,20300,0
|
|
20230913,165800,437463400,20300,20300,20300,20300,0
|
|
20230913,165700,437463400,20300,20300,20300,20300,0
|
|
20230913,165600,437463400,20300,20300,20300,20300,0
|
|
20230913,165500,437463400,20300,20300,20300,20300,21
|
|
20230913,165400,437463400,20300,20300,20300,20300,0
|
|
20230913,165300,437463400,20300,20300,20300,20300,0
|
|
20230913,165200,437463400,20300,20300,20300,20300,0
|
|
20230913,165100,437463400,20300,20300,20300,20300,0
|
|
20230913,165000,437463400,20300,20300,20300,20300,0
|
|
20230913,164900,437463400,20300,20300,20300,20300,0
|
|
20230913,164800,437463400,20300,20300,20300,20300,0
|
|
20230913,164700,437463400,20300,20300,20300,20300,0
|
|
20230913,164600,437463400,20300,20300,20300,20300,0
|
|
20230913,164500,437463400,20300,20300,20300,20300,0
|
|
20230913,164400,437463400,20300,20300,20300,20300,0
|
|
20230913,164300,437463400,20300,20300,20300,20300,0
|
|
20230913,164200,437463400,20300,20300,20300,20300,0
|
|
20230913,164100,437463400,20300,20300,20300,20300,0
|
|
20230913,164000,437463400,20300,20300,20300,20300,0
|
|
20230913,163900,437463400,20300,20300,20300,20300,0
|
|
20230913,163800,437463400,20300,20300,20300,20300,0
|
|
20230913,163700,437463400,20300,20300,20300,20300,0
|
|
20230913,163600,437463400,20300,20300,20300,20300,0
|
|
20230913,163500,437463400,20300,20300,20300,20300,0
|
|
20230913,163400,437463400,20300,20300,20300,20300,0
|
|
20230913,163300,437463400,20300,20300,20300,20300,0
|
|
20230913,163200,437463400,20300,20300,20300,20300,0
|
|
20230913,163100,437463400,20300,20300,20300,20300,0
|
|
20230913,163000,437463400,20300,20300,20300,20300,0
|
|
20230913,162900,437463400,20300,20300,20300,20300,0
|
|
20230913,162800,437463400,20300,20300,20300,20300,0
|
|
20230913,162700,437463400,20300,20300,20300,20300,0
|
|
20230913,162600,437463400,20300,20300,20300,20300,0
|
|
20230913,162500,437463400,20300,20300,20300,20300,21
|
|
20230913,162400,437463400,20300,20300,20300,20300,0
|
|
20230913,162300,437463400,20300,20300,20300,20300,0
|
|
20230913,162200,437463400,20300,20300,20300,20300,0
|
|
20230913,162100,437463400,20300,20300,20300,20300,0
|
|
20230913,162000,437463400,20300,20300,20300,20300,0
|
|
20230913,161900,437463400,20300,20300,20300,20300,0
|
|
20230913,161800,437463400,20300,20300,20300,20300,0
|
|
20230913,161700,437463400,20300,20300,20300,20300,0
|
|
20230913,161600,437463400,20300,20300,20300,20300,0
|
|
20230913,161500,437463400,20300,20300,20300,20300,0
|
|
20230913,161400,437463400,20300,20300,20300,20300,0
|
|
20230913,161300,437463400,20300,20300,20300,20300,0
|
|
20230913,161200,437463400,20300,20300,20300,20300,0
|
|
20230913,161100,437463400,20300,20300,20300,20300,0
|
|
20230913,161000,437463400,20300,20300,20300,20300,0
|
|
20230913,160900,437463400,20300,20300,20300,20300,0
|
|
20230913,160800,437463400,20300,20300,20300,20300,0
|
|
20230913,160700,437463400,20300,20300,20300,20300,0
|
|
20230913,160600,437463400,20300,20300,20300,20300,0
|
|
20230913,160500,437463400,20300,20300,20300,20300,0
|
|
20230913,160400,437463400,20300,20300,20300,20300,0
|
|
20230913,160300,437463400,20300,20300,20300,20300,0
|
|
20230913,160200,437463400,20300,20300,20300,20300,0
|
|
20230913,160100,437463400,20300,20300,20300,20300,0
|
|
20230913,160000,437463400,20300,20300,20300,20300,0
|
|
20230913,155900,437463400,20300,20300,20300,20300,0
|
|
20230913,155800,437463400,20300,20300,20300,20300,0
|
|
20230913,155700,437463400,20300,20300,20300,20300,0
|
|
20230913,155600,437463400,20300,20300,20300,20300,0
|
|
20230913,155500,437463400,20300,20300,20300,20300,21
|
|
20230913,155400,437463400,20300,20300,20300,20300,0
|
|
20230913,155300,437463400,20300,20300,20300,20300,0
|
|
20230913,155200,437463400,20300,20300,20300,20300,0
|
|
20230913,155100,437463400,20300,20300,20300,20300,0
|
|
20230913,155000,437463400,20300,20300,20300,20300,0
|
|
20230913,154900,437463400,20300,20300,20300,20300,0
|
|
20230913,154800,437463400,20300,20300,20300,20300,0
|
|
20230913,154700,437463400,20300,20300,20300,20300,0
|
|
20230913,154600,437463400,20300,20300,20300,20300,0
|
|
20230913,154500,437463400,20300,20300,20300,20300,0
|
|
20230913,154400,437463400,20300,20300,20300,20300,0
|
|
20230913,154300,437463400,20300,20300,20300,20300,0
|
|
20230913,154200,437463400,20300,20300,20300,20300,0
|
|
20230913,154100,437463400,20300,20300,20300,20300,0
|
|
20230913,154000,437463400,20300,20300,20300,20300,0
|
|
20230913,153900,437463400,20300,20300,20300,20300,0
|
|
20230913,153800,437463400,20300,20300,20300,20300,0
|
|
20230913,153700,437463400,20300,20300,20300,20300,0
|
|
20230913,153600,437463400,20300,20300,20300,20300,0
|
|
20230913,153500,437463400,20300,20300,20300,20300,0
|
|
20230913,153400,437463400,20300,20300,20300,20300,0
|
|
20230913,153300,437463400,20300,20300,20300,20300,0
|
|
20230913,153200,437463400,20300,20300,20300,20300,0
|
|
20230913,153100,437463400,20300,20300,20300,20300,0
|
|
20230913,153000,437463400,20300,20300,20300,20300,21
|
|
20230913,152900,437037100,20350,20350,20350,20350,0
|
|
20230913,152800,437037100,20350,20350,20350,20350,0
|
|
20230913,152700,437037100,20350,20350,20350,20350,0
|
|
20230913,152600,437037100,20350,20350,20350,20350,0
|
|
20230913,152500,437037100,20350,20350,20350,20350,0
|
|
20230913,152400,437037100,20350,20350,20350,20350,0
|
|
20230913,152300,437037100,20350,20350,20350,20350,0
|
|
20230913,152200,437037100,20350,20350,20350,20350,0
|
|
20230913,152100,437037100,20350,20350,20350,20350,0
|
|
20230913,152000,437037100,20350,20350,20350,20350,0
|
|
20230913,151900,437037100,20350,20250,20350,20150,468
|
|
20230913,151800,427569200,20150,20200,20300,20150,71
|
|
20230913,151700,426135150,20150,20300,20300,20150,41
|
|
20230913,151600,425308850,20200,20150,20200,20150,107
|
|
20230913,151500,423149500,20200,20200,20200,20200,31
|
|
20230913,151400,422523300,20200,20200,20200,20200,104
|
|
20230913,151300,420422500,20200,20200,20250,20200,42
|
|
20230913,151200,419574050,20200,20200,20200,20200,0
|
|
20230913,151100,419574050,20200,20200,20200,20200,110
|
|
20230913,151000,417352050,20350,20350,20350,20350,1
|
|
20230913,150900,417331700,20350,20350,20350,20350,1
|
|
20230913,150800,417311350,20350,20350,20350,20350,0
|
|
20230913,150700,417311350,20350,20350,20350,20350,0
|
|
20230913,150600,417311350,20350,20350,20350,20350,3
|
|
20230913,150500,417250300,20350,20350,20350,20350,0
|
|
20230913,150400,417250300,20350,20350,20350,20350,0
|
|
20230913,150300,417250300,20350,20350,20350,20350,2
|
|
20230913,150200,417209600,20350,20200,20350,20200,6
|
|
20230913,150100,417088250,20350,20350,20350,20350,1
|
|
20230913,150000,417067900,20350,20350,20350,20350,37
|
|
20230913,145900,416314950,20350,20200,20350,20200,38
|
|
20230913,145800,415541950,20250,20250,20350,20250,85
|
|
20230913,145700,413817700,20300,20300,20300,20250,86
|
|
20230913,145600,412072450,20250,20300,20350,20250,127
|
|
20230913,145500,409497800,20350,20300,20350,20300,75
|
|
20230913,145400,407972350,20350,20350,20350,20350,38
|
|
20230913,145300,407199050,20350,20300,20350,20300,73
|
|
20230913,145200,405715350,20300,20250,20300,20250,39
|
|
20230913,145100,404923750,20250,20250,20250,20250,75
|
|
20230913,145000,403405000,20250,20250,20250,20200,204
|
|
20230913,144900,399275750,20250,20250,20250,20250,74
|
|
20230913,144800,397777250,20250,20250,20250,20250,38
|
|
20230913,144700,397007750,20250,20350,20350,20150,1075
|
|
20230913,144600,375328150,20350,20350,20350,20350,37
|
|
20230913,144500,374575200,20350,20300,20350,20300,74
|
|
20230913,144400,373071150,20300,20300,20300,20300,38
|
|
20230913,144300,372299750,20300,20300,20300,20300,74
|
|
20230913,144200,370797550,20300,20300,20300,20300,36
|
|
20230913,144100,370066750,20300,20300,20300,20300,75
|
|
20230913,144000,368544250,20300,20300,20300,20300,38
|
|
20230913,143900,367772850,20300,20300,20300,20300,74
|
|
20230913,143800,366270650,20300,20300,20300,20250,44
|
|
20230913,143700,365377700,20350,20350,20350,20350,74
|
|
20230913,143600,363871800,20350,20350,20350,20300,103
|
|
20230913,143500,361778450,20400,20400,20400,20400,74
|
|
20230913,143400,360268850,20400,20350,20400,20350,43
|
|
20230913,143300,359391900,20350,20350,20350,20350,70
|
|
20230913,143200,357967400,20350,20350,20350,20350,37
|
|
20230913,143100,357214450,20350,20350,20350,20350,74
|
|
20230913,143000,355708550,20350,20350,20350,20350,38
|
|
20230913,142900,354935250,20350,20400,20400,20350,38
|
|
20230913,142800,354161900,20400,20400,20400,20400,74
|
|
20230913,142700,352652300,20400,20350,20400,20350,75
|
|
20230913,142600,351124150,20400,20450,20450,20400,75
|
|
20230913,142500,349592300,20450,20450,20450,20450,38
|
|
20230913,142400,348815200,20450,20450,20450,20450,74
|
|
20230913,142300,347301900,20450,20400,20450,20400,59
|
|
20230913,142200,346096450,20400,20400,20400,20400,55
|
|
20230913,142100,344974450,20400,20400,20400,20400,52
|
|
20230913,142000,343913650,20400,20450,20450,20400,78
|
|
20230913,141900,342318800,20400,20400,20400,20400,19
|
|
20230913,141800,341931200,20450,20400,20450,20400,75
|
|
20230913,141700,340399350,20400,20350,20400,20350,42
|
|
20230913,141600,339542800,20350,20350,20400,20350,105
|
|
20230913,141500,337402350,20400,20400,20400,20400,38
|
|
20230913,141400,336627150,20400,20400,20400,20350,108
|
|
20230913,141300,334425650,20400,20400,20400,20400,37
|
|
20230913,141200,333670850,20350,20350,20350,20350,74
|
|
20230913,141100,332164950,20350,20350,20400,20350,50
|
|
20230913,141000,331145600,20400,20400,20400,20400,75
|
|
20230913,140900,329615600,20400,20350,20400,20350,37
|
|
20230913,140800,328860850,20350,20400,20400,20350,127
|
|
20230913,140700,326270200,20350,20350,20350,20350,23
|
|
20230913,140600,325802150,20400,20400,20450,20350,80
|
|
20230913,140500,324170300,20450,20450,20450,20450,37
|
|
20230913,140400,323413650,20350,20450,20450,20350,87
|
|
20230913,140300,321635800,20400,20400,20450,20400,91
|
|
20230913,140200,319779350,20400,20400,20400,20400,37
|
|
20230913,140100,319024550,20350,20350,20350,20350,102
|
|
20230913,140000,316948850,20350,20350,20350,20350,37
|
|
20230913,135900,316195900,20300,20300,20300,20250,415
|
|
20230913,135800,307773650,20250,20200,20250,20200,263
|
|
20230913,135700,302451900,20250,20250,20250,20250,74
|
|
20230913,135600,300953400,20200,20200,20250,20200,160
|
|
20230913,135500,297719450,20200,20200,20200,20200,76
|
|
20230913,135400,296184250,20200,20150,20200,20150,287
|
|
20230913,135300,290400600,20150,20150,20150,20150,75
|
|
20230913,135200,288889350,20150,20150,20150,20150,1
|
|
20230913,135100,288869200,20150,20150,20150,20150,1
|
|
20230913,135000,288849050,20150,20150,20150,20150,0
|
|
20230913,134900,288849050,20150,20150,20150,20150,0
|
|
20230913,134800,288849050,20150,20150,20150,20150,1
|
|
20230913,134700,288828900,20150,20100,20150,20100,2
|
|
20230913,134600,288788650,20150,20150,20150,20150,0
|
|
20230913,134500,288788650,20150,20150,20150,20150,0
|
|
20230913,134400,288788650,20150,20150,20150,20150,4
|
|
20230913,134300,288708050,20100,20100,20100,20100,10
|
|
20230913,134200,288507050,20150,20150,20150,20150,0
|
|
20230913,134100,288507050,20150,20150,20150,20150,1
|
|
20230913,134000,288486900,20150,20150,20150,20150,2
|
|
20230913,133900,288446600,20150,20150,20150,20150,2
|
|
20230913,133800,288406300,20150,20150,20150,20150,0
|
|
20230913,133700,288406300,20150,20150,20150,20150,2
|
|
20230913,133600,288366000,20150,20150,20150,20150,0
|
|
20230913,133500,288366000,20150,20150,20150,20150,0
|
|
20230913,133400,288366000,20150,20150,20150,20150,0
|
|
20230913,133300,288366000,20150,20150,20150,20150,1
|
|
20230913,133200,288345850,20150,20150,20150,20150,0
|
|
20230913,133100,288345850,20150,20100,20150,20100,2
|
|
20230913,133000,288305600,20150,20150,20150,20150,20
|
|
20230913,132900,287902600,20150,20150,20150,20150,101
|
|
20230913,132800,285867450,20150,20150,20150,20150,1
|
|
20230913,132700,285847300,20150,20150,20150,20150,1
|
|
20230913,132600,285827150,20150,20150,20150,20150,100
|
|
20230913,132500,283812150,20150,20150,20150,20150,2
|
|
20230913,132400,283771850,20200,20150,20200,20150,2
|
|
20230913,132300,283731500,20250,20250,20250,20250,0
|
|
20230913,132200,283731500,20250,20250,20250,20250,1
|
|
20230913,132100,283711250,20250,20100,20300,20100,740
|
|
20230913,132000,268814350,20100,20100,20100,20100,41
|
|
20230913,131900,267990250,20050,20050,20050,20050,909
|
|
20230913,131800,249764800,20100,20100,20100,20100,92
|
|
20230913,131700,247915600,20100,20100,20150,20100,31
|
|
20230913,131600,247292450,20100,20100,20100,20100,100
|
|
20230913,131500,245282450,20150,20150,20150,20150,0
|
|
20230913,131400,245282450,20150,20150,20150,20150,2
|
|
20230913,131300,245242150,20150,20150,20150,20150,0
|
|
20230913,131200,245242150,20150,20150,20150,20150,1
|
|
20230913,131100,245222000,20150,20150,20150,20150,0
|
|
20230913,131000,245222000,20150,20150,20150,20150,1
|
|
20230913,130900,245201850,20150,20150,20150,20150,1
|
|
20230913,130800,245181700,20150,20150,20150,20150,0
|
|
20230913,130700,245181700,20150,20150,20150,20150,1
|
|
20230913,130600,245161550,20150,20150,20150,20150,0
|
|
20230913,130500,245161550,20150,20100,20150,20100,169
|
|
20230913,130400,241764600,20150,20150,20150,20150,0
|
|
20230913,130300,241764600,20150,20150,20150,20150,1
|
|
20230913,130200,241744450,20150,20150,20150,20150,1
|
|
20230913,130100,241724300,20150,20150,20150,20150,0
|
|
20230913,130000,241724300,20150,20150,20150,20150,1
|
|
20230913,125900,241704150,20150,20150,20150,20150,2
|
|
20230913,125800,241663850,20150,20150,20150,20150,0
|
|
20230913,125700,241663850,20150,20150,20150,20150,0
|
|
20230913,125600,241663850,20150,20150,20150,20150,1
|
|
20230913,125500,241643700,20150,20150,20150,20150,1
|
|
20230913,125400,241623550,20150,20150,20150,20150,0
|
|
20230913,125300,241623550,20150,20150,20150,20150,1
|
|
20230913,125200,241603400,20100,20100,20100,20100,0
|
|
20230913,125100,241603400,20100,20100,20100,20100,751
|
|
20230913,125000,226508300,20100,20100,20100,20100,1296
|
|
20230913,124900,200458700,20150,20150,20150,20150,1
|
|
20230913,124800,200438550,20150,20150,20150,20150,1
|
|
20230913,124700,200418400,20150,20150,20150,20150,0
|
|
20230913,124600,200418400,20150,20150,20150,20150,3
|
|
20230913,124500,200357950,20150,20150,20150,20150,0
|
|
20230913,124400,200357950,20150,20150,20150,20150,3
|
|
20230913,124300,200297500,20150,20150,20150,20150,0
|
|
20230913,124200,200297500,20150,20150,20150,20150,1
|
|
20230913,124100,200277350,20150,20150,20150,20150,0
|
|
20230913,124000,200277350,20150,20150,20150,20150,1
|
|
20230913,123900,200257200,20150,20150,20150,20150,0
|
|
20230913,123800,200257200,20150,20150,20150,20150,0
|
|
20230913,123700,200257200,20150,20150,20150,20150,1
|
|
20230913,123600,200237050,20100,20100,20100,20100,174
|
|
20230913,123500,196739650,20100,20100,20100,20100,0
|
|
20230913,123400,196739650,20100,20150,20150,20100,627
|
|
20230913,123300,184110900,20150,20150,20150,20150,2
|
|
20230913,123200,184070600,20150,20150,20150,20150,0
|
|
20230913,123100,184070600,20150,20150,20150,20150,60
|
|
20230913,123000,182861600,20150,20150,20150,20150,51
|
|
20230913,122900,181833950,20150,20150,20150,20150,144
|
|
20230913,122800,178932350,20150,20150,20150,20150,0
|
|
20230913,122700,178932350,20150,20150,20150,20150,52
|
|
20230913,122600,177884550,20150,20150,20150,20150,2
|
|
20230913,122500,177844250,20150,20150,20150,20150,1
|
|
20230913,122400,177824100,20150,20150,20150,20150,0
|
|
20230913,122300,177824100,20150,20150,20150,20150,0
|
|
20230913,122200,177824100,20150,20150,20150,20150,1
|
|
20230913,122100,177803950,20150,20150,20150,20150,1
|
|
20230913,122000,177783800,20150,20150,20150,20150,15
|
|
20230913,121900,177481550,20150,20150,20150,20150,1
|
|
20230913,121800,177461400,20150,20150,20150,20150,3
|
|
20230913,121700,177400950,20150,20150,20150,20150,0
|
|
20230913,121600,177400950,20150,20150,20150,20150,0
|
|
20230913,121500,177400950,20150,20150,20150,20150,0
|
|
20230913,121400,177400950,20150,20150,20150,20150,3
|
|
20230913,121300,177340500,20150,20150,20150,20150,8
|
|
20230913,121200,177179300,20100,20100,20100,20100,0
|
|
20230913,121100,177179300,20100,20100,20150,20100,144
|
|
20230913,121000,174284850,20150,20100,20150,20100,26
|
|
20230913,120900,173762200,20150,20150,20150,20150,1
|
|
20230913,120800,173742050,20150,20150,20150,20150,0
|
|
20230913,120700,173742050,20150,20150,20150,20150,1
|
|
20230913,120600,173721900,20100,20100,20100,20100,0
|
|
20230913,120500,173721900,20100,20100,20100,20100,0
|
|
20230913,120400,173721900,20100,20100,20100,20100,0
|
|
20230913,120300,173721900,20100,20100,20100,20100,0
|
|
20230913,120200,173721900,20100,20150,20150,20100,251
|
|
20230913,120100,168676750,20150,20150,20150,20150,0
|
|
20230913,120000,168676750,20150,20150,20150,20150,1
|
|
20230913,115900,168656600,20150,20150,20150,20150,1
|
|
20230913,115800,168636450,20150,20150,20150,20150,1
|
|
20230913,115700,168616300,20150,20150,20150,20150,124
|
|
20230913,115600,166117700,20150,20150,20150,20150,6
|
|
20230913,115500,165996800,20150,20150,20150,20150,1
|
|
20230913,115400,165976650,20150,20150,20150,20150,0
|
|
20230913,115300,165976650,20150,20150,20150,20150,0
|
|
20230913,115200,165976650,20150,20150,20150,20150,1
|
|
20230913,115100,165956500,20150,20100,20150,20100,201
|
|
20230913,115000,161916350,20150,20150,20150,20150,122
|
|
20230913,114900,159458050,20200,20200,20200,20200,0
|
|
20230913,114800,159458050,20200,20200,20200,20200,1
|
|
20230913,114700,159437850,20200,20200,20200,20200,0
|
|
20230913,114600,159437850,20200,20200,20200,20200,1
|
|
20230913,114500,159417650,20150,20150,20150,20150,48
|
|
20230913,114400,158450450,20150,20150,20150,20150,50
|
|
20230913,114300,157442950,20150,20200,20200,20150,133
|
|
20230913,114200,154762900,20200,20200,20200,20200,27
|
|
20230913,114100,154217500,20200,20200,20200,20200,1
|
|
20230913,114000,154197300,20200,20200,20200,20200,0
|
|
20230913,113900,154197300,20200,20200,20200,20200,1
|
|
20230913,113800,154177100,20200,20200,20200,20200,11
|
|
20230913,113700,153954900,20200,20200,20200,20200,1
|
|
20230913,113600,153934700,20200,20200,20200,20200,1
|
|
20230913,113500,153914500,20200,20200,20200,20200,0
|
|
20230913,113400,153914500,20200,20200,20200,20200,0
|
|
20230913,113300,153914500,20200,20200,20200,20200,1
|
|
20230913,113200,153894300,20200,20200,20200,20200,1
|
|
20230913,113100,153874100,20200,20200,20200,20200,0
|
|
20230913,113000,153874100,20200,20200,20200,20200,0
|
|
20230913,112900,153874100,20200,20200,20200,20200,1
|
|
20230913,112800,153853900,20200,20200,20200,20200,0
|
|
20230913,112700,153853900,20200,20200,20200,20200,1
|
|
20230913,112600,153833700,20200,20200,20200,20200,1
|
|
20230913,112500,153813500,20200,20200,20200,20200,20
|
|
20230913,112400,153409500,20200,20200,20200,20200,1
|
|
20230913,112300,153389300,20200,20200,20200,20200,1
|
|
20230913,112200,153369100,20200,20200,20200,20200,1
|
|
20230913,112100,153348900,20200,20200,20200,20200,0
|
|
20230913,112000,153348900,20200,20200,20200,20200,1
|
|
20230913,111900,153328700,20200,20200,20200,20200,0
|
|
20230913,111800,153328700,20200,20200,20200,20200,1
|
|
20230913,111700,153308500,20200,20200,20200,20200,0
|
|
20230913,111600,153308500,20200,20200,20200,20200,1
|
|
20230913,111500,153288300,20150,20150,20150,20150,200
|
|
20230913,111400,149258300,20200,20200,20200,20200,2
|
|
20230913,111300,149217900,20150,20150,20150,20150,0
|
|
20230913,111200,149217900,20150,20150,20150,20150,4
|
|
20230913,111100,149137300,20200,20200,20200,20200,24
|
|
20230913,111000,148652500,20200,20200,20200,20200,1
|
|
20230913,110900,148632300,20200,20200,20200,20200,21
|
|
20230913,110800,148208100,20150,20200,20200,20150,26
|
|
20230913,110700,147684150,20200,20200,20200,20200,52
|
|
20230913,110600,146633750,20200,20200,20200,20200,20
|
|
20230913,110500,146229750,20200,20200,20200,20200,6
|
|
20230913,110400,146108550,20200,20200,20200,20200,311
|
|
20230913,110300,139826350,20200,20200,20200,20200,26
|
|
20230913,110200,139301150,20200,20200,20200,20200,0
|
|
20230913,110100,139301150,20200,20200,20200,20200,1
|
|
20230913,110000,139280950,20150,20150,20150,20150,0
|
|
20230913,105900,139280950,20150,20150,20150,20150,5
|
|
20230913,105800,139180200,20200,20200,20200,20200,58
|
|
20230913,105700,138008600,20200,20150,20200,20150,393
|
|
20230913,105600,130072500,20150,20150,20200,20150,22
|
|
20230913,105500,129629100,20200,20200,20200,20200,1
|
|
20230913,105400,129608900,20150,20150,20150,20150,0
|
|
20230913,105300,129608900,20150,20200,20200,20150,288
|
|
20230913,105200,123794800,20200,20200,20200,20200,0
|
|
20230913,105100,123794800,20200,20200,20200,20200,6
|
|
20230913,105000,123673600,20250,20250,20250,20250,0
|
|
20230913,104900,123673600,20250,20250,20250,20250,0
|
|
20230913,104800,123673600,20250,20250,20250,20250,4
|
|
20230913,104700,123592600,20250,20250,20250,20250,3
|
|
20230913,104600,123531850,20200,20200,20200,20200,0
|
|
20230913,104500,123531850,20200,20200,20200,20200,56
|
|
20230913,104400,122400650,20150,20250,20250,20150,1000
|
|
20230913,104300,102176400,20300,20300,20300,20300,0
|
|
20230913,104200,102176400,20300,20300,20300,20300,0
|
|
20230913,104100,102176400,20300,20300,20300,20300,0
|
|
20230913,104000,102176400,20300,20300,20300,20300,0
|
|
20230913,103900,102176400,20300,20300,20300,20300,0
|
|
20230913,103800,102176400,20300,20250,20300,20250,8
|
|
20230913,103700,102014350,20250,20250,20250,20250,0
|
|
20230913,103600,102014350,20250,20250,20250,20250,0
|
|
20230913,103500,102014350,20250,20250,20250,20250,27
|
|
20230913,103400,101467600,20300,20300,20300,20300,150
|
|
20230913,103300,98422600,20300,20300,20300,20300,0
|
|
20230913,103200,98422600,20300,20300,20300,20300,443
|
|
20230913,103100,89429700,20350,20350,20350,20350,0
|
|
20230913,103000,89429700,20350,20350,20350,20350,0
|
|
20230913,102900,89429700,20350,20350,20350,20350,1
|
|
20230913,102800,89409350,20350,20350,20350,20350,0
|
|
20230913,102700,89409350,20350,20300,20350,20300,88
|
|
20230913,102600,87622850,20300,20300,20300,20300,0
|
|
20230913,102500,87622850,20300,20300,20350,20300,99
|
|
20230913,102400,85610650,20300,20300,20300,20300,12
|
|
20230913,102300,85367050,20350,20350,20350,20350,250
|
|
20230913,102200,80279550,20350,20400,20400,20350,138
|
|
20230913,102100,77465350,20350,20400,20400,20350,270
|
|
20230913,102000,71967300,20450,20450,20450,20450,0
|
|
20230913,101900,71967300,20450,20450,20450,20450,0
|
|
20230913,101800,71967300,20450,20450,20450,20450,0
|
|
20230913,101700,71967300,20450,20450,20450,20450,0
|
|
20230913,101600,71967300,20450,20450,20450,20450,5
|
|
20230913,101500,71865050,20450,20450,20450,20450,0
|
|
20230913,101400,71865050,20450,20450,20450,20450,0
|
|
20230913,101300,71865050,20450,20450,20450,20450,0
|
|
20230913,101200,71865050,20450,20450,20450,20450,0
|
|
20230913,101100,71865050,20450,20450,20450,20450,0
|
|
20230913,101000,71865050,20450,20450,20450,20450,0
|
|
20230913,100900,71865050,20450,20450,20450,20450,2
|
|
20230913,100800,71824150,20400,20400,20400,20400,0
|
|
20230913,100700,71824150,20400,20400,20400,20400,0
|
|
20230913,100600,71824150,20400,20400,20400,20400,0
|
|
20230913,100500,71824150,20400,20400,20400,20400,0
|
|
20230913,100400,71824150,20400,20400,20400,20400,0
|
|
20230913,100300,71824150,20400,20400,20400,20400,0
|
|
20230913,100200,71824150,20400,20450,20450,20400,139
|
|
20230913,100100,68982250,20400,20400,20400,20400,0
|
|
20230913,100000,68982250,20400,20400,20400,20400,135
|
|
20230913,095900,66228250,20350,20350,20350,20350,0
|
|
20230913,095800,66228250,20350,20350,20350,20350,0
|
|
20230913,095700,66228250,20350,20350,20350,20350,0
|
|
20230913,095600,66228250,20350,20350,20350,20350,5
|
|
20230913,095500,66126500,20350,20350,20350,20350,0
|
|
20230913,095400,66126500,20350,20350,20350,20350,223
|
|
20230913,095300,61588450,20300,20300,20300,20300,35
|
|
20230913,095200,60877950,20300,20300,20300,20300,100
|
|
20230913,095100,58847950,20350,20350,20350,20350,28
|
|
20230913,095000,58278150,20350,20300,20350,20300,57
|
|
20230913,094900,57118600,20300,20350,20350,20300,230
|
|
20230913,094800,52438350,20350,20350,20350,20350,12
|
|
20230913,094700,52194150,20350,20350,20350,20350,0
|
|
20230913,094600,52194150,20350,20350,20350,20350,0
|
|
20230913,094500,52194150,20350,20350,20350,20350,7
|
|
20230913,094400,52051700,20400,20400,20400,20400,50
|
|
20230913,094300,51031700,20400,20400,20400,20400,0
|
|
20230913,094200,51031700,20400,20400,20400,20400,0
|
|
20230913,094100,51031700,20400,20400,20400,20400,16
|
|
20230913,094000,50705300,20400,20400,20400,20400,0
|
|
20230913,093900,50705300,20400,20400,20400,20400,0
|
|
20230913,093800,50705300,20400,20400,20400,20400,0
|
|
20230913,093700,50705300,20400,20400,20400,20400,0
|
|
20230913,093600,50705300,20400,20400,20400,20400,24
|
|
20230913,093500,50215700,20300,20300,20300,20300,0
|
|
20230913,093400,50215700,20300,20300,20300,20300,0
|
|
20230913,093300,50215700,20300,20300,20300,20300,0
|
|
20230913,093200,50215700,20300,20300,20300,20300,0
|
|
20230913,093100,50215700,20300,20300,20300,20300,0
|
|
20230913,093000,50215700,20300,20300,20300,20300,0
|
|
20230913,092900,50215700,20300,20250,20300,20250,171
|
|
20230913,092800,46746900,20250,20250,20250,20250,117
|
|
20230913,092700,44377650,20250,20300,20300,20250,196
|
|
20230913,092600,40406350,20400,20400,20400,20400,0
|
|
20230913,092500,40406350,20400,20250,20400,20250,20
|
|
20230913,092400,40001200,20250,20250,20250,20250,50
|
|
20230913,092300,38988700,20300,20300,20300,20300,0
|
|
20230913,092200,38988700,20300,20300,20300,20300,1
|
|
20230913,092100,38968400,20250,20250,20250,20250,40
|
|
20230913,092000,38158400,20250,20300,20300,20250,65
|
|
20230913,091900,36840900,20300,20300,20300,20300,60
|
|
20230913,091800,35622900,20300,20300,20300,20300,0
|
|
20230913,091700,35622900,20300,20300,20300,20300,42
|
|
20230913,091600,34770300,20350,20350,20350,20350,257
|
|
20230913,091500,29540350,20350,20300,20350,20300,337
|
|
20230913,091400,22699200,20350,20400,20400,20350,130
|
|
20230913,091300,20053450,20400,20400,20400,20400,13
|
|
20230913,091200,19788250,20450,20450,20450,20450,0
|
|
20230913,091100,19788250,20450,20450,20450,20450,0
|
|
20230913,091000,19788250,20450,20450,20450,20450,0
|
|
20230913,090900,19788250,20450,20450,20450,20450,0
|
|
20230913,090800,19788250,20450,20450,20450,20450,1
|
|
20230913,090700,19767800,20450,20450,20450,20450,0
|
|
20230913,090600,19767800,20450,20450,20450,20450,0
|
|
20230913,090500,19767800,20450,20450,20450,20450,3
|
|
20230913,090400,19706450,20450,20500,20500,20450,95
|
|
20230913,090300,17762050,20550,20550,20600,20500,258
|
|
20230913,090200,12461750,20550,20500,20550,20400,134
|
|
20230913,090100,9712950,20350,20550,20550,20350,11
|
|
20230913,090000,9488900,20450,20550,20550,20450,462
|