656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,195300,942318200,20700,20700,20700,20700,7729
|
|
20230914,195200,942318200,20700,20700,20700,20700,0
|
|
20230914,195100,942318200,20700,20700,20700,20700,0
|
|
20230914,195000,942318200,20700,20700,20700,20700,0
|
|
20230914,194900,942318200,20700,20700,20700,20700,0
|
|
20230914,194800,942318200,20700,20700,20700,20700,0
|
|
20230914,194700,942318200,20700,20700,20700,20700,0
|
|
20230914,194600,942318200,20700,20700,20700,20700,0
|
|
20230914,194500,942318200,20700,20700,20700,20700,0
|
|
20230914,194400,942318200,20700,20700,20700,20700,0
|
|
20230914,194300,942318200,20700,20700,20700,20700,0
|
|
20230914,194200,942318200,20700,20700,20700,20700,0
|
|
20230914,194100,942318200,20700,20700,20700,20700,0
|
|
20230914,194000,942318200,20700,20700,20700,20700,0
|
|
20230914,193900,942318200,20700,20700,20700,20700,0
|
|
20230914,193800,942318200,20700,20700,20700,20700,0
|
|
20230914,193700,942318200,20700,20700,20700,20700,0
|
|
20230914,193600,942318200,20700,20700,20700,20700,0
|
|
20230914,193500,942318200,20700,20700,20700,20700,0
|
|
20230914,193400,942318200,20700,20700,20700,20700,0
|
|
20230914,193300,942318200,20700,20700,20700,20700,0
|
|
20230914,193200,942318200,20700,20700,20700,20700,0
|
|
20230914,193100,942318200,20700,20700,20700,20700,0
|
|
20230914,193000,942318200,20700,20700,20700,20700,0
|
|
20230914,192900,942318200,20700,20700,20700,20700,0
|
|
20230914,192800,942318200,20700,20700,20700,20700,0
|
|
20230914,192700,942318200,20700,20700,20700,20700,0
|
|
20230914,192600,942318200,20700,20700,20700,20700,0
|
|
20230914,192500,942318200,20700,20700,20700,20700,0
|
|
20230914,192400,942318200,20700,20700,20700,20700,0
|
|
20230914,192300,942318200,20700,20700,20700,20700,7729
|
|
20230914,192200,942318200,20700,20700,20700,20700,0
|
|
20230914,192100,942318200,20700,20700,20700,20700,0
|
|
20230914,192000,942318200,20700,20700,20700,20700,0
|
|
20230914,191900,942318200,20700,20700,20700,20700,0
|
|
20230914,191800,942318200,20700,20700,20700,20700,0
|
|
20230914,191700,942318200,20700,20700,20700,20700,0
|
|
20230914,191600,942318200,20700,20700,20700,20700,0
|
|
20230914,191500,942318200,20700,20700,20700,20700,0
|
|
20230914,191400,942318200,20700,20700,20700,20700,0
|
|
20230914,191300,942318200,20700,20700,20700,20700,0
|
|
20230914,191200,942318200,20700,20700,20700,20700,0
|
|
20230914,191100,942318200,20700,20700,20700,20700,0
|
|
20230914,191000,942318200,20700,20700,20700,20700,0
|
|
20230914,190900,942318200,20700,20700,20700,20700,0
|
|
20230914,190800,942318200,20700,20700,20700,20700,0
|
|
20230914,190700,942318200,20700,20700,20700,20700,0
|
|
20230914,190600,942318200,20700,20700,20700,20700,0
|
|
20230914,190500,942318200,20700,20700,20700,20700,0
|
|
20230914,190400,942318200,20700,20700,20700,20700,0
|
|
20230914,190300,942318200,20700,20700,20700,20700,0
|
|
20230914,190200,942318200,20700,20700,20700,20700,0
|
|
20230914,190100,942318200,20700,20700,20700,20700,0
|
|
20230914,190000,942318200,20700,20700,20700,20700,0
|
|
20230914,185900,942318200,20700,20700,20700,20700,0
|
|
20230914,185800,942318200,20700,20700,20700,20700,0
|
|
20230914,185700,942318200,20700,20700,20700,20700,0
|
|
20230914,185600,942318200,20700,20700,20700,20700,0
|
|
20230914,185500,942318200,20700,20700,20700,20700,0
|
|
20230914,185400,942318200,20700,20700,20700,20700,0
|
|
20230914,185300,942318200,20700,20700,20700,20700,7729
|
|
20230914,185200,942318200,20700,20700,20700,20700,0
|
|
20230914,185100,942318200,20700,20700,20700,20700,0
|
|
20230914,185000,942318200,20700,20700,20700,20700,0
|
|
20230914,184900,942318200,20700,20700,20700,20700,0
|
|
20230914,184800,942318200,20700,20700,20700,20700,0
|
|
20230914,184700,942318200,20700,20700,20700,20700,0
|
|
20230914,184600,942318200,20700,20700,20700,20700,0
|
|
20230914,184500,942318200,20700,20700,20700,20700,0
|
|
20230914,184400,942318200,20700,20700,20700,20700,0
|
|
20230914,184300,942318200,20700,20700,20700,20700,0
|
|
20230914,184200,942318200,20700,20700,20700,20700,0
|
|
20230914,184100,942318200,20700,20700,20700,20700,0
|
|
20230914,184000,942318200,20700,20700,20700,20700,0
|
|
20230914,183900,942318200,20700,20700,20700,20700,0
|
|
20230914,183800,942318200,20700,20700,20700,20700,0
|
|
20230914,183700,942318200,20700,20700,20700,20700,0
|
|
20230914,183600,942318200,20700,20700,20700,20700,0
|
|
20230914,183500,942318200,20700,20700,20700,20700,0
|
|
20230914,183400,942318200,20700,20700,20700,20700,0
|
|
20230914,183300,942318200,20700,20700,20700,20700,0
|
|
20230914,183200,942318200,20700,20700,20700,20700,0
|
|
20230914,183100,942318200,20700,20700,20700,20700,0
|
|
20230914,183000,942318200,20700,20700,20700,20700,0
|
|
20230914,182900,942318200,20700,20700,20700,20700,0
|
|
20230914,182800,942318200,20700,20700,20700,20700,0
|
|
20230914,182700,942318200,20700,20700,20700,20700,0
|
|
20230914,182600,942318200,20700,20700,20700,20700,0
|
|
20230914,182500,942318200,20700,20700,20700,20700,0
|
|
20230914,182400,942318200,20700,20700,20700,20700,0
|
|
20230914,182300,942318200,20700,20700,20700,20700,7729
|
|
20230914,182200,942318200,20700,20700,20700,20700,0
|
|
20230914,182100,942318200,20700,20700,20700,20700,0
|
|
20230914,182000,942318200,20700,20700,20700,20700,0
|
|
20230914,181900,942318200,20700,20700,20700,20700,0
|
|
20230914,181800,942318200,20700,20700,20700,20700,0
|
|
20230914,181700,942318200,20700,20700,20700,20700,0
|
|
20230914,181600,942318200,20700,20700,20700,20700,0
|
|
20230914,181500,942318200,20700,20700,20700,20700,0
|
|
20230914,181400,942318200,20700,20700,20700,20700,0
|
|
20230914,181300,942318200,20700,20700,20700,20700,0
|
|
20230914,181200,942318200,20700,20700,20700,20700,0
|
|
20230914,181100,942318200,20700,20700,20700,20700,0
|
|
20230914,181000,942318200,20700,20700,20700,20700,0
|
|
20230914,180900,942318200,20700,20700,20700,20700,0
|
|
20230914,180800,942318200,20700,20700,20700,20700,0
|
|
20230914,180700,942318200,20700,20700,20700,20700,0
|
|
20230914,180600,942318200,20700,20700,20700,20700,0
|
|
20230914,180500,942318200,20700,20700,20700,20700,0
|
|
20230914,180400,942318200,20700,20700,20700,20700,0
|
|
20230914,180300,942318200,20700,20700,20700,20700,0
|
|
20230914,180200,942318200,20700,20700,20700,20700,0
|
|
20230914,180100,942318200,20700,20700,20700,20700,0
|
|
20230914,180000,942318200,20700,20700,20700,20700,0
|
|
20230914,175900,942318200,20700,20700,20700,20700,0
|
|
20230914,175800,942318200,20700,20700,20700,20700,0
|
|
20230914,175700,942318200,20700,20700,20700,20700,0
|
|
20230914,175600,942318200,20700,20700,20700,20700,0
|
|
20230914,175500,942318200,20700,20700,20700,20700,0
|
|
20230914,175400,942318200,20700,20700,20700,20700,0
|
|
20230914,175300,942318200,20700,20700,20700,20700,7729
|
|
20230914,175200,942318200,20700,20700,20700,20700,0
|
|
20230914,175100,942318200,20700,20700,20700,20700,0
|
|
20230914,175000,942318200,20700,20700,20700,20700,0
|
|
20230914,174900,942318200,20700,20700,20700,20700,0
|
|
20230914,174800,942318200,20700,20700,20700,20700,0
|
|
20230914,174700,942318200,20700,20700,20700,20700,0
|
|
20230914,174600,942318200,20700,20700,20700,20700,0
|
|
20230914,174500,942318200,20700,20700,20700,20700,0
|
|
20230914,174400,942318200,20700,20700,20700,20700,0
|
|
20230914,174300,942318200,20700,20700,20700,20700,0
|
|
20230914,174200,942318200,20700,20700,20700,20700,0
|
|
20230914,174100,942318200,20700,20700,20700,20700,0
|
|
20230914,174000,942318200,20700,20700,20700,20700,0
|
|
20230914,173900,942318200,20700,20700,20700,20700,0
|
|
20230914,173800,942318200,20700,20700,20700,20700,0
|
|
20230914,173700,942318200,20700,20700,20700,20700,0
|
|
20230914,173600,942318200,20700,20700,20700,20700,0
|
|
20230914,173500,942318200,20700,20700,20700,20700,0
|
|
20230914,173400,942318200,20700,20700,20700,20700,0
|
|
20230914,173300,942318200,20700,20700,20700,20700,0
|
|
20230914,173200,942318200,20700,20700,20700,20700,0
|
|
20230914,173100,942318200,20700,20700,20700,20700,0
|
|
20230914,173000,942318200,20700,20700,20700,20700,0
|
|
20230914,172900,942318200,20700,20700,20700,20700,0
|
|
20230914,172800,942318200,20700,20700,20700,20700,0
|
|
20230914,172700,942318200,20700,20700,20700,20700,0
|
|
20230914,172600,942318200,20700,20700,20700,20700,0
|
|
20230914,172500,942318200,20700,20700,20700,20700,0
|
|
20230914,172400,942318200,20700,20700,20700,20700,0
|
|
20230914,172300,942318200,20700,20700,20700,20700,7729
|
|
20230914,172200,942318200,20700,20700,20700,20700,0
|
|
20230914,172100,942318200,20700,20700,20700,20700,0
|
|
20230914,172000,942318200,20700,20700,20700,20700,0
|
|
20230914,171900,942318200,20700,20700,20700,20700,0
|
|
20230914,171800,942318200,20700,20700,20700,20700,0
|
|
20230914,171700,942318200,20700,20700,20700,20700,0
|
|
20230914,171600,942318200,20700,20700,20700,20700,0
|
|
20230914,171500,942318200,20700,20700,20700,20700,0
|
|
20230914,171400,942318200,20700,20700,20700,20700,0
|
|
20230914,171300,942318200,20700,20700,20700,20700,0
|
|
20230914,171200,942318200,20700,20700,20700,20700,0
|
|
20230914,171100,942318200,20700,20700,20700,20700,0
|
|
20230914,171000,942318200,20700,20700,20700,20700,0
|
|
20230914,170900,942318200,20700,20700,20700,20700,0
|
|
20230914,170800,942318200,20700,20700,20700,20700,0
|
|
20230914,170700,942318200,20700,20700,20700,20700,0
|
|
20230914,170600,942318200,20700,20700,20700,20700,0
|
|
20230914,170500,942318200,20700,20700,20700,20700,0
|
|
20230914,170400,942318200,20700,20700,20700,20700,0
|
|
20230914,170300,942318200,20700,20700,20700,20700,0
|
|
20230914,170200,942318200,20700,20700,20700,20700,0
|
|
20230914,170100,942318200,20700,20700,20700,20700,0
|
|
20230914,170000,942318200,20700,20700,20700,20700,0
|
|
20230914,165900,942318200,20700,20700,20700,20700,0
|
|
20230914,165800,942318200,20700,20700,20700,20700,0
|
|
20230914,165700,942318200,20700,20700,20700,20700,0
|
|
20230914,165600,942318200,20700,20700,20700,20700,0
|
|
20230914,165500,942318200,20700,20700,20700,20700,0
|
|
20230914,165400,942318200,20700,20700,20700,20700,0
|
|
20230914,165300,942318200,20700,20700,20700,20700,7729
|
|
20230914,165200,942318200,20700,20700,20700,20700,0
|
|
20230914,165100,942318200,20700,20700,20700,20700,0
|
|
20230914,165000,942318200,20700,20700,20700,20700,0
|
|
20230914,164900,942318200,20700,20700,20700,20700,0
|
|
20230914,164800,942318200,20700,20700,20700,20700,0
|
|
20230914,164700,942318200,20700,20700,20700,20700,0
|
|
20230914,164600,942318200,20700,20700,20700,20700,0
|
|
20230914,164500,942318200,20700,20700,20700,20700,0
|
|
20230914,164400,942318200,20700,20700,20700,20700,0
|
|
20230914,164300,942318200,20700,20700,20700,20700,0
|
|
20230914,164200,942318200,20700,20700,20700,20700,0
|
|
20230914,164100,942318200,20700,20700,20700,20700,0
|
|
20230914,164000,942318200,20700,20700,20700,20700,0
|
|
20230914,163900,942318200,20700,20700,20700,20700,0
|
|
20230914,163800,942318200,20700,20700,20700,20700,0
|
|
20230914,163700,942318200,20700,20700,20700,20700,0
|
|
20230914,163600,942318200,20700,20700,20700,20700,0
|
|
20230914,163500,942318200,20700,20700,20700,20700,0
|
|
20230914,163400,942318200,20700,20700,20700,20700,0
|
|
20230914,163300,942318200,20700,20700,20700,20700,0
|
|
20230914,163200,942318200,20700,20700,20700,20700,0
|
|
20230914,163100,942318200,20700,20700,20700,20700,0
|
|
20230914,163000,942318200,20700,20700,20700,20700,0
|
|
20230914,162900,942318200,20700,20700,20700,20700,0
|
|
20230914,162800,942318200,20700,20700,20700,20700,0
|
|
20230914,162700,942318200,20700,20700,20700,20700,0
|
|
20230914,162600,942318200,20700,20700,20700,20700,0
|
|
20230914,162500,942318200,20700,20700,20700,20700,0
|
|
20230914,162400,942318200,20700,20700,20700,20700,0
|
|
20230914,162300,942318200,20700,20700,20700,20700,7729
|
|
20230914,162200,942318200,20700,20700,20700,20700,0
|
|
20230914,162100,942318200,20700,20700,20700,20700,0
|
|
20230914,162000,942318200,20700,20700,20700,20700,0
|
|
20230914,161900,942318200,20700,20700,20700,20700,0
|
|
20230914,161800,942318200,20700,20700,20700,20700,0
|
|
20230914,161700,942318200,20700,20700,20700,20700,0
|
|
20230914,161600,942318200,20700,20700,20700,20700,0
|
|
20230914,161500,942318200,20700,20700,20700,20700,0
|
|
20230914,161400,942318200,20700,20700,20700,20700,0
|
|
20230914,161300,942318200,20700,20700,20700,20700,0
|
|
20230914,161200,942318200,20700,20700,20700,20700,0
|
|
20230914,161100,942318200,20700,20700,20700,20700,0
|
|
20230914,161000,942318200,20700,20700,20700,20700,0
|
|
20230914,160900,942318200,20700,20700,20700,20700,0
|
|
20230914,160800,942318200,20700,20700,20700,20700,0
|
|
20230914,160700,942318200,20700,20700,20700,20700,0
|
|
20230914,160600,942318200,20700,20700,20700,20700,0
|
|
20230914,160500,942318200,20700,20700,20700,20700,0
|
|
20230914,160400,942318200,20700,20700,20700,20700,0
|
|
20230914,160300,942318200,20700,20700,20700,20700,0
|
|
20230914,160200,942318200,20700,20700,20700,20700,0
|
|
20230914,160100,942318200,20700,20700,20700,20700,0
|
|
20230914,160000,942318200,20700,20700,20700,20700,0
|
|
20230914,155900,942318200,20700,20700,20700,20700,0
|
|
20230914,155800,942318200,20700,20700,20700,20700,0
|
|
20230914,155700,942318200,20700,20700,20700,20700,0
|
|
20230914,155600,942318200,20700,20700,20700,20700,0
|
|
20230914,155500,942318200,20700,20700,20700,20700,0
|
|
20230914,155400,942318200,20700,20700,20700,20700,0
|
|
20230914,155300,942318200,20700,20700,20700,20700,7729
|
|
20230914,155200,942318200,20700,20700,20700,20700,0
|
|
20230914,155100,942318200,20700,20700,20700,20700,0
|
|
20230914,155000,942318200,20700,20700,20700,20700,0
|
|
20230914,154900,942318200,20700,20700,20700,20700,0
|
|
20230914,154800,942318200,20700,20700,20700,20700,0
|
|
20230914,154700,942318200,20700,20700,20700,20700,0
|
|
20230914,154600,942318200,20700,20700,20700,20700,0
|
|
20230914,154500,942318200,20700,20700,20700,20700,0
|
|
20230914,154400,942318200,20700,20700,20700,20700,0
|
|
20230914,154300,942318200,20700,20700,20700,20700,0
|
|
20230914,154200,942318200,20700,20700,20700,20700,0
|
|
20230914,154100,942318200,20700,20700,20700,20700,0
|
|
20230914,154000,942318200,20700,20700,20700,20700,0
|
|
20230914,153900,942318200,20700,20700,20700,20700,0
|
|
20230914,153800,942318200,20700,20700,20700,20700,0
|
|
20230914,153700,942318200,20700,20700,20700,20700,0
|
|
20230914,153600,942318200,20700,20700,20700,20700,0
|
|
20230914,153500,942318200,20700,20700,20700,20700,0
|
|
20230914,153400,942318200,20700,20700,20700,20700,0
|
|
20230914,153300,942318200,20700,20700,20700,20700,0
|
|
20230914,153200,942318200,20700,20700,20700,20700,0
|
|
20230914,153100,942318200,20700,20700,20700,20700,0
|
|
20230914,153000,942318200,20700,20700,20700,20700,7729
|
|
20230914,152900,782327900,20450,20450,20450,20450,0
|
|
20230914,152800,782327900,20450,20450,20450,20450,0
|
|
20230914,152700,782327900,20450,20450,20450,20450,0
|
|
20230914,152600,782327900,20450,20450,20450,20450,0
|
|
20230914,152500,782327900,20450,20450,20450,20450,0
|
|
20230914,152400,782327900,20450,20450,20450,20450,0
|
|
20230914,152300,782327900,20450,20450,20450,20450,0
|
|
20230914,152200,782327900,20450,20450,20450,20450,0
|
|
20230914,152100,782327900,20450,20450,20450,20450,0
|
|
20230914,152000,782327900,20450,20450,20450,20450,0
|
|
20230914,151900,782327900,20450,20450,20450,20400,23
|
|
20230914,151800,781858000,20400,20400,20400,20400,19
|
|
20230914,151700,781470400,20400,20450,20450,20400,22
|
|
20230914,151600,781021500,20450,20450,20450,20400,11
|
|
20230914,151500,780796600,20450,20400,20450,20400,26
|
|
20230914,151400,780265900,20450,20450,20450,20450,6
|
|
20230914,151300,780143200,20450,20450,20450,20450,6
|
|
20230914,151200,780020500,20450,20450,20450,20450,11
|
|
20230914,151100,779795550,20450,20450,20450,20450,6
|
|
20230914,151000,779672850,20450,20450,20450,20400,14
|
|
20230914,150900,779386600,20450,20450,20450,20450,19
|
|
20230914,150800,778998050,20450,20450,20450,20450,30
|
|
20230914,150700,778384550,20450,20500,20500,20450,61
|
|
20230914,150600,777136900,20500,20500,20500,20500,8
|
|
20230914,150500,776972900,20500,20500,20500,20500,15
|
|
20230914,150400,776665400,20500,20450,20500,20450,6
|
|
20230914,150300,776542500,20400,20450,20450,20400,80
|
|
20230914,150200,774907500,20450,20450,20450,20450,0
|
|
20230914,150100,774907500,20450,20450,20450,20450,10
|
|
20230914,150000,774703000,20400,20400,20400,20350,606
|
|
20230914,145900,762344250,20400,20400,20400,20400,0
|
|
20230914,145800,762344250,20400,20350,20400,20350,12
|
|
20230914,145700,762099850,20350,20350,20350,20350,1
|
|
20230914,145600,762079500,20350,20350,20350,20350,7
|
|
20230914,145500,761937050,20350,20350,20350,20350,7
|
|
20230914,145400,761794600,20400,20400,20400,20400,5
|
|
20230914,145300,761692600,20350,20350,20350,20350,7
|
|
20230914,145200,761550150,20350,20350,20350,20350,18
|
|
20230914,145100,761183850,20400,20350,20400,20350,11
|
|
20230914,145000,760959800,20350,20350,20350,20350,1
|
|
20230914,144900,760939450,20350,20350,20350,20350,8
|
|
20230914,144800,760776650,20350,20350,20350,20350,7
|
|
20230914,144700,760634200,20350,20350,20350,20350,0
|
|
20230914,144600,760634200,20350,20350,20350,20350,7
|
|
20230914,144500,760491750,20350,20350,20350,20350,56
|
|
20230914,144400,759352150,20400,20350,20400,20350,129
|
|
20230914,144300,756724500,20350,20350,20350,20350,0
|
|
20230914,144200,756724500,20350,20350,20350,20350,7
|
|
20230914,144100,756582050,20350,20350,20350,20350,7
|
|
20230914,144000,756439600,20350,20350,20350,20350,0
|
|
20230914,143900,756439600,20350,20350,20350,20350,12
|
|
20230914,143800,756195400,20400,20400,20400,20400,5
|
|
20230914,143700,756093400,20400,20400,20400,20400,12
|
|
20230914,143600,755848600,20450,20400,20450,20400,11
|
|
20230914,143500,755624000,20400,20400,20400,20400,7
|
|
20230914,143400,755481200,20400,20400,20400,20400,7
|
|
20230914,143300,755338400,20450,20450,20450,20450,5
|
|
20230914,143200,755236150,20400,20400,20400,20400,8
|
|
20230914,143100,755072950,20400,20400,20400,20400,7
|
|
20230914,143000,754930150,20400,20400,20400,20400,7
|
|
20230914,142900,754787350,20450,20450,20450,20450,5
|
|
20230914,142800,754685100,20400,20450,20450,20400,137
|
|
20230914,142700,751883800,20400,20350,20400,20350,107
|
|
20230914,142600,749701350,20400,20400,20400,20400,3
|
|
20230914,142500,749640150,20350,20350,20350,20350,15
|
|
20230914,142400,749334900,20350,20350,20350,20350,0
|
|
20230914,142300,749334900,20350,20300,20350,20300,282
|
|
20230914,142200,743596600,20350,20350,20350,20350,19
|
|
20230914,142100,743209950,20300,20300,20300,20300,8
|
|
20230914,142000,743047550,20300,20300,20300,20300,7
|
|
20230914,141900,742905450,20300,20350,20350,20300,3
|
|
20230914,141800,742844450,20300,20350,20350,20300,13
|
|
20230914,141700,742580250,20300,20350,20350,20300,90
|
|
20230914,141600,740749350,20400,20400,20400,20400,2
|
|
20230914,141500,740708550,20300,20350,20350,20300,182
|
|
20230914,141400,737005950,20300,20300,20300,20300,7
|
|
20230914,141300,736863850,20400,20400,20400,20400,0
|
|
20230914,141200,736863850,20400,20400,20400,20400,17
|
|
20230914,141100,736517050,20450,20450,20450,20450,1
|
|
20230914,141000,736496600,20350,20300,20350,20300,335
|
|
20230914,140900,729679700,20300,20300,20300,20300,192
|
|
20230914,140800,725782100,20300,20300,20300,20300,75
|
|
20230914,140700,724259600,20300,20300,20300,20300,7
|
|
20230914,140600,724117500,20300,20300,20300,20300,7
|
|
20230914,140500,723975400,20300,20300,20300,20300,8
|
|
20230914,140400,723813000,20300,20300,20300,20300,0
|
|
20230914,140300,723813000,20300,20300,20300,20300,7
|
|
20230914,140200,723670900,20300,20300,20300,20250,519
|
|
20230914,140100,713149400,20300,20300,20300,20300,4
|
|
20230914,140000,713068200,20300,20300,20300,20300,7
|
|
20230914,135900,712926100,20300,20300,20300,20300,8
|
|
20230914,135800,712763700,20350,20350,20350,20350,6
|
|
20230914,135700,712641600,20350,20350,20350,20350,0
|
|
20230914,135600,712641600,20350,20350,20350,20350,27
|
|
20230914,135500,712092150,20350,20350,20350,20350,7
|
|
20230914,135400,711949700,20400,20400,20400,20400,9
|
|
20230914,135300,711766100,20400,20350,20400,20350,9
|
|
20230914,135200,711582850,20350,20350,20350,20350,7
|
|
20230914,135100,711440400,20400,20350,20400,20350,42
|
|
20230914,135000,710583950,20350,20350,20350,20350,0
|
|
20230914,134900,710583950,20350,20350,20350,20350,7
|
|
20230914,134800,710441500,20350,20350,20350,20350,8
|
|
20230914,134700,710278700,20350,20350,20350,20350,0
|
|
20230914,134600,710278700,20350,20350,20350,20350,11
|
|
20230914,134500,710054850,20400,20400,20400,20400,0
|
|
20230914,134400,710054850,20400,20300,20400,20300,931
|
|
20230914,134300,691130250,20200,20300,20300,20200,112
|
|
20230914,134200,688862850,20300,20300,20300,20300,103
|
|
20230914,134100,686771950,20350,20350,20350,20350,0
|
|
20230914,134000,686771950,20350,20350,20350,20350,309
|
|
20230914,133900,680483800,20350,20350,20350,20350,0
|
|
20230914,133800,680483800,20350,20350,20350,20350,10
|
|
20230914,133700,680280300,20350,20350,20350,20350,51
|
|
20230914,133600,679242450,20350,20350,20350,20350,0
|
|
20230914,133500,679242450,20350,20350,20350,20350,0
|
|
20230914,133400,679242450,20350,20400,20400,20350,17
|
|
20230914,133300,678896250,20350,20350,20350,20350,0
|
|
20230914,133200,678896250,20350,20350,20350,20350,0
|
|
20230914,133100,678896250,20350,20350,20350,20350,12
|
|
20230914,133000,678652050,20350,20350,20350,20350,500
|
|
20230914,132900,668477050,20350,20350,20350,20350,11
|
|
20230914,132800,668253200,20350,20350,20350,20350,0
|
|
20230914,132700,668253200,20350,20350,20350,20350,0
|
|
20230914,132600,668253200,20350,20350,20350,20350,12
|
|
20230914,132500,668009000,20400,20400,20400,20400,54
|
|
20230914,132400,666907400,20350,20350,20350,20350,0
|
|
20230914,132300,666907400,20350,20350,20350,20350,12
|
|
20230914,132200,666663200,20400,20300,20450,20200,14048
|
|
20230914,132100,382236900,20300,20300,20300,20300,2
|
|
20230914,132000,382196300,20300,20300,20300,20300,12
|
|
20230914,131900,381952700,20350,20350,20350,20350,0
|
|
20230914,131800,381952700,20350,20350,20350,20350,4
|
|
20230914,131700,381871300,20300,20300,20300,20300,11
|
|
20230914,131600,381648000,20350,20350,20350,20350,1
|
|
20230914,131500,381627650,20350,20350,20350,20350,114
|
|
20230914,131400,379307750,20300,20300,20300,20300,12
|
|
20230914,131300,379064150,20350,20350,20350,20350,17
|
|
20230914,131200,378718200,20350,20350,20350,20350,0
|
|
20230914,131100,378718200,20350,20300,20350,20300,16
|
|
20230914,131000,378393200,20300,20300,20300,20300,0
|
|
20230914,130900,378393200,20300,20300,20300,20300,0
|
|
20230914,130800,378393200,20300,20350,20350,20300,17
|
|
20230914,130700,378047800,20300,20300,20300,20300,0
|
|
20230914,130600,378047800,20300,20300,20300,20300,5
|
|
20230914,130500,377946300,20300,20350,20350,20300,19
|
|
20230914,130400,377560250,20350,20350,20350,20350,4
|
|
20230914,130300,377478850,20300,20300,20300,20300,0
|
|
20230914,130200,377478850,20300,20300,20300,20300,12
|
|
20230914,130100,377235250,20300,20300,20300,20300,0
|
|
20230914,130000,377235250,20300,20300,20300,20300,0
|
|
20230914,125900,377235250,20300,20300,20300,20300,11
|
|
20230914,125800,377011950,20350,20350,20350,20350,40
|
|
20230914,125700,376197950,20300,20300,20300,20300,0
|
|
20230914,125600,376197950,20300,20300,20300,20300,12
|
|
20230914,125500,375954350,20300,20300,20300,20300,0
|
|
20230914,125400,375954350,20300,20350,20350,20300,17
|
|
20230914,125300,375609000,20300,20300,20300,20300,0
|
|
20230914,125200,375609000,20300,20300,20300,20300,0
|
|
20230914,125100,375609000,20300,20300,20300,20300,11
|
|
20230914,125000,375385700,20350,20300,20350,20300,525
|
|
20230914,124900,364724100,20300,20300,20300,20300,0
|
|
20230914,124800,364724100,20300,20300,20300,20300,12
|
|
20230914,124700,364480500,20350,20350,20350,20350,0
|
|
20230914,124600,364480500,20350,20350,20350,20350,5
|
|
20230914,124500,364378750,20300,20300,20300,20300,12
|
|
20230914,124400,364135150,20350,20350,20350,20350,0
|
|
20230914,124300,364135150,20350,20350,20350,20350,4
|
|
20230914,124200,364053750,20300,20300,20300,20300,11
|
|
20230914,124100,363830450,20350,20350,20350,20350,0
|
|
20230914,124000,363830450,20350,20350,20350,20350,0
|
|
20230914,123900,363830450,20350,20300,20350,20300,17
|
|
20230914,123800,363485100,20300,20300,20300,20300,0
|
|
20230914,123700,363485100,20300,20300,20300,20300,0
|
|
20230914,123600,363485100,20300,20300,20300,20300,12
|
|
20230914,123500,363241500,20300,20300,20300,20300,0
|
|
20230914,123400,363241500,20300,20300,20300,20300,0
|
|
20230914,123300,363241500,20300,20300,20300,20300,11
|
|
20230914,123200,363018200,20300,20300,20300,20300,0
|
|
20230914,123100,363018200,20300,20300,20300,20300,0
|
|
20230914,123000,363018200,20300,20300,20300,20300,12
|
|
20230914,122900,362774600,20350,20350,20350,20350,1
|
|
20230914,122800,362754250,20300,20300,20300,20300,0
|
|
20230914,122700,362754250,20300,20300,20300,20300,12
|
|
20230914,122600,362510650,20350,20350,20350,20350,10
|
|
20230914,122500,362307150,20350,20350,20350,20350,9
|
|
20230914,122400,362124000,20350,20350,20350,20350,0
|
|
20230914,122300,362124000,20350,20350,20350,20350,0
|
|
20230914,122200,362124000,20350,20350,20350,20350,37
|
|
20230914,122100,361371050,20350,20350,20350,20350,0
|
|
20230914,122000,361371050,20350,20350,20350,20350,0
|
|
20230914,121900,361371050,20350,20350,20350,20350,37
|
|
20230914,121800,360618100,20350,20350,20350,20350,161
|
|
20230914,121700,357341750,20350,20350,20350,20350,605
|
|
20230914,121600,345030000,20300,20300,20300,20300,12
|
|
20230914,121500,344786400,20300,20300,20300,20300,0
|
|
20230914,121400,344786400,20300,20300,20300,20300,0
|
|
20230914,121300,344786400,20300,20300,20300,20300,11
|
|
20230914,121200,344563100,20300,20300,20300,20300,0
|
|
20230914,121100,344563100,20300,20300,20300,20300,0
|
|
20230914,121000,344563100,20300,20300,20300,20300,12
|
|
20230914,120900,344319500,20300,20300,20300,20300,0
|
|
20230914,120800,344319500,20300,20300,20300,20300,0
|
|
20230914,120700,344319500,20300,20300,20300,20300,12
|
|
20230914,120600,344075900,20350,20350,20350,20350,418
|
|
20230914,120500,335569600,20350,20350,20350,20350,0
|
|
20230914,120400,335569600,20350,20400,20400,20350,15
|
|
20230914,120300,335264150,20350,20350,20350,20350,0
|
|
20230914,120200,335264150,20350,20350,20350,20350,19
|
|
20230914,120100,334877500,20350,20350,20350,20350,12
|
|
20230914,120000,334633300,20400,20400,20400,20400,5
|
|
20230914,115900,334531300,20350,20350,20350,20350,0
|
|
20230914,115800,334531300,20350,20350,20350,20350,12
|
|
20230914,115700,334287100,20400,20400,20400,20400,4
|
|
20230914,115600,334205500,20350,20350,20350,20350,0
|
|
20230914,115500,334205500,20350,20350,20350,20350,43
|
|
20230914,115400,333330450,20350,20350,20350,20350,0
|
|
20230914,115300,333330450,20350,20350,20350,20350,0
|
|
20230914,115200,333330450,20350,20350,20350,20350,12
|
|
20230914,115100,333086250,20350,20350,20350,20350,0
|
|
20230914,115000,333086250,20350,20350,20350,20350,0
|
|
20230914,114900,333086250,20350,20350,20350,20350,12
|
|
20230914,114800,332842050,20400,20400,20400,20400,1
|
|
20230914,114700,332821650,20350,20350,20350,20350,0
|
|
20230914,114600,332821650,20350,20400,20400,20350,23
|
|
20230914,114500,332353350,20350,20350,20350,20350,0
|
|
20230914,114400,332353350,20350,20350,20350,20350,12
|
|
20230914,114300,332109150,20400,20400,20400,20400,25
|
|
20230914,114200,331599150,20400,20400,20400,20400,0
|
|
20230914,114100,331599150,20400,20400,20400,20400,166
|
|
20230914,114000,328212750,20400,20350,20500,20350,917
|
|
20230914,113900,309520350,20350,20350,20350,20350,719
|
|
20230914,113800,294888700,20350,20300,20350,20300,42
|
|
20230914,113700,294034550,20350,20350,20350,20350,0
|
|
20230914,113600,294034550,20350,20350,20350,20350,0
|
|
20230914,113500,294034550,20350,20300,20350,20300,86
|
|
20230914,113400,292288550,20350,20350,20350,20350,0
|
|
20230914,113300,292288550,20350,20350,20350,20350,0
|
|
20230914,113200,292288550,20350,20350,20350,20300,76
|
|
20230914,113100,290742550,20300,20300,20300,20300,0
|
|
20230914,113000,290742550,20300,20300,20300,20300,0
|
|
20230914,112900,290742550,20300,20300,20300,20300,11
|
|
20230914,112800,290519250,20350,20350,20350,20350,4
|
|
20230914,112700,290437850,20300,20300,20300,20300,0
|
|
20230914,112600,290437850,20300,20350,20350,20300,41
|
|
20230914,112500,289604100,20300,20300,20300,20300,0
|
|
20230914,112400,289604100,20300,20300,20300,20300,0
|
|
20230914,112300,289604100,20300,20300,20300,20300,12
|
|
20230914,112200,289360500,20350,20350,20350,20350,0
|
|
20230914,112100,289360500,20350,20350,20350,20350,4
|
|
20230914,112000,289279100,20300,20300,20300,20300,12
|
|
20230914,111900,289035500,20350,20350,20350,20350,0
|
|
20230914,111800,289035500,20350,20300,20350,20300,1179
|
|
20230914,111700,265075750,20250,20250,20250,20250,11
|
|
20230914,111600,264853000,20250,20250,20250,20250,0
|
|
20230914,111500,264853000,20250,20250,20250,20250,0
|
|
20230914,111400,264853000,20250,20300,20300,20250,17
|
|
20230914,111300,264508500,20300,20300,20300,20300,40
|
|
20230914,111200,263696500,20250,20250,20250,20250,0
|
|
20230914,111100,263696500,20250,20250,20250,20250,12
|
|
20230914,111000,263453500,20250,20250,20250,20250,0
|
|
20230914,110900,263453500,20250,20250,20250,20250,0
|
|
20230914,110800,263453500,20250,20250,20250,20250,11
|
|
20230914,110700,263230750,20250,20250,20250,20250,0
|
|
20230914,110600,263230750,20250,20250,20250,20250,12
|
|
20230914,110500,262987750,20300,20300,20300,20300,0
|
|
20230914,110400,262987750,20300,20300,20300,20300,0
|
|
20230914,110300,262987750,20300,20300,20300,20300,160
|
|
20230914,110200,259739750,20350,20350,20350,20350,0
|
|
20230914,110100,259739750,20350,20350,20350,20350,0
|
|
20230914,110000,259739750,20350,20300,20350,20300,15
|
|
20230914,105900,259435050,20300,20300,20300,20300,0
|
|
20230914,105800,259435050,20300,20300,20300,20300,0
|
|
20230914,105700,259435050,20300,20300,20300,20300,12
|
|
20230914,105600,259191450,20350,20300,20350,20300,151
|
|
20230914,105500,256126100,20300,20300,20300,20300,0
|
|
20230914,105400,256126100,20300,20300,20300,20300,42
|
|
20230914,105300,255273500,20300,20300,20300,20300,0
|
|
20230914,105200,255273500,20300,20300,20300,20300,20
|
|
20230914,105100,254867500,20300,20300,20300,20300,11
|
|
20230914,105000,254644200,20350,20350,20350,20350,0
|
|
20230914,104900,254644200,20350,20350,20350,20350,4
|
|
20230914,104800,254562800,20300,20300,20300,20300,12
|
|
20230914,104700,254319200,20350,20350,20350,20350,173
|
|
20230914,104600,250798650,20350,20350,20350,20350,5
|
|
20230914,104500,250696900,20300,20300,20300,20300,12
|
|
20230914,104400,250453300,20300,20300,20300,20300,0
|
|
20230914,104300,250453300,20300,20300,20300,20300,0
|
|
20230914,104200,250453300,20300,20350,20350,20300,188
|
|
20230914,104100,246628050,20350,20350,20350,20350,0
|
|
20230914,104000,246628050,20350,20350,20350,20350,0
|
|
20230914,103900,246628050,20350,20300,20350,20300,13
|
|
20230914,103800,246364100,20300,20300,20300,20300,0
|
|
20230914,103700,246364100,20300,20300,20300,20300,0
|
|
20230914,103600,246364100,20300,20300,20300,20300,12
|
|
20230914,103500,246120500,20350,20350,20350,20350,4
|
|
20230914,103400,246039100,20300,20300,20300,20300,0
|
|
20230914,103300,246039100,20300,20300,20300,20300,11
|
|
20230914,103200,245815800,20350,20350,20350,20350,4
|
|
20230914,103100,245734400,20350,20350,20350,20350,33
|
|
20230914,103000,245062850,20350,20350,20350,20350,0
|
|
20230914,102900,245062850,20350,20350,20350,20350,0
|
|
20230914,102800,245062850,20350,20350,20350,20350,12
|
|
20230914,102700,244818650,20350,20350,20350,20350,50
|
|
20230914,102600,243801150,20300,20300,20300,20300,0
|
|
20230914,102500,243801150,20300,20300,20300,20300,0
|
|
20230914,102400,243801150,20300,20300,20300,20300,0
|
|
20230914,102300,243801150,20300,20300,20300,20300,1
|
|
20230914,102200,243780850,20400,20400,20400,20400,0
|
|
20230914,102100,243780850,20400,20400,20400,20400,5
|
|
20230914,102000,243678850,20400,20300,20400,20300,301
|
|
20230914,101900,237568450,20300,20350,20350,20300,92
|
|
20230914,101800,235696700,20400,20400,20400,20400,0
|
|
20230914,101700,235696700,20400,20400,20400,20400,108
|
|
20230914,101600,233493500,20450,20350,20500,20350,1192
|
|
20230914,101500,209201750,20350,20350,20350,20350,142
|
|
20230914,101400,206312050,20350,20400,20400,20350,118
|
|
20230914,101300,203910050,20400,20400,20400,20400,0
|
|
20230914,101200,203910050,20400,20400,20400,20400,15
|
|
20230914,101100,203604050,20350,20350,20350,20350,0
|
|
20230914,101000,203604050,20350,20350,20350,20350,0
|
|
20230914,100900,203604050,20350,20350,20350,20350,60
|
|
20230914,100800,202383050,20350,20350,20350,20350,0
|
|
20230914,100700,202383050,20350,20350,20350,20350,0
|
|
20230914,100600,202383050,20350,20350,20350,20350,100
|
|
20230914,100500,200348050,20350,20350,20350,20350,0
|
|
20230914,100400,200348050,20350,20350,20350,20350,200
|
|
20230914,100300,196278050,20350,20350,20350,20350,0
|
|
20230914,100200,196278050,20350,20350,20350,20350,1
|
|
20230914,100100,196257700,20400,20400,20400,20400,0
|
|
20230914,100000,196257700,20400,20450,20450,20400,387
|
|
20230914,095900,188362450,20450,20450,20450,20450,495
|
|
20230914,095800,178239700,20500,20450,20500,20450,289
|
|
20230914,095700,172325200,20450,20450,20450,20450,109
|
|
20230914,095600,170096150,20500,20500,20500,20500,4
|
|
20230914,095500,170014150,20500,20500,20500,20500,0
|
|
20230914,095400,170014150,20500,20500,20500,20500,0
|
|
20230914,095300,170014150,20500,20500,20500,20500,5
|
|
20230914,095200,169911650,20500,20500,20500,20500,0
|
|
20230914,095100,169911650,20500,20500,20500,20500,0
|
|
20230914,095000,169911650,20500,20500,20500,20500,0
|
|
20230914,094900,169911650,20500,20500,20500,20500,1
|
|
20230914,094800,169891150,20350,20400,20400,20350,200
|
|
20230914,094700,165816100,20450,20450,20450,20450,0
|
|
20230914,094600,165816100,20450,20400,20450,20400,298
|
|
20230914,094500,159732750,20400,20400,20400,20400,0
|
|
20230914,094400,159732750,20400,20400,20400,20400,31
|
|
20230914,094300,159100350,20450,20450,20450,20450,0
|
|
20230914,094200,159100350,20450,20450,20450,20450,72
|
|
20230914,094100,157627950,20450,20450,20450,20450,0
|
|
20230914,094000,157627950,20450,20450,20450,20450,32
|
|
20230914,093900,156973550,20450,20500,20500,20450,15
|
|
20230914,093800,156666550,20500,20500,20500,20500,1
|
|
20230914,093700,156646050,20500,20500,20500,20500,0
|
|
20230914,093600,156646050,20500,20400,20500,20400,617
|
|
20230914,093500,144048750,20400,20400,20400,20400,44
|
|
20230914,093400,143151150,20400,20400,20400,20400,0
|
|
20230914,093300,143151150,20400,20400,20400,20400,1
|
|
20230914,093200,143130750,20500,20500,20500,20500,5
|
|
20230914,093100,143028250,20500,20500,20500,20500,1
|
|
20230914,093000,143007750,20400,20400,20400,20400,72
|
|
20230914,092900,141538950,20450,20450,20450,20450,0
|
|
20230914,092800,141538950,20450,20450,20450,20450,48
|
|
20230914,092700,140557350,20400,20400,20400,20400,0
|
|
20230914,092600,140557350,20400,20400,20400,20400,0
|
|
20230914,092500,140557350,20400,20400,20400,20400,10
|
|
20230914,092400,140353350,20400,20400,20400,20400,0
|
|
20230914,092300,140353350,20400,20350,20400,20350,205
|
|
20230914,092200,136181350,20400,20400,20400,20400,0
|
|
20230914,092100,136181350,20400,20350,20400,20350,273
|
|
20230914,092000,130622150,20400,20400,20400,20400,100
|
|
20230914,091900,128582150,20500,20500,20500,20500,0
|
|
20230914,091800,128582150,20500,20500,20500,20500,0
|
|
20230914,091700,128582150,20500,20450,20500,20400,674
|
|
20230914,091600,114821400,20450,20450,20450,20450,0
|
|
20230914,091500,114821400,20450,20450,20450,20450,24
|
|
20230914,091400,114330600,20550,20550,20550,20550,0
|
|
20230914,091300,114330600,20550,20550,20550,20550,0
|
|
20230914,091200,114330600,20550,20550,20550,20550,0
|
|
20230914,091100,114330600,20550,20550,20550,20550,0
|
|
20230914,091000,114330600,20550,20550,20550,20550,0
|
|
20230914,090900,114330600,20550,20550,20550,20550,0
|
|
20230914,090800,114330600,20550,20550,20550,20550,25
|
|
20230914,090700,113816850,20600,20450,20650,20450,1405
|
|
20230914,090600,84933300,20500,20300,20500,20300,363
|
|
20230914,090500,77551800,20500,20450,20500,20300,678
|
|
20230914,090400,63766350,20300,20350,20350,20300,200
|
|
20230914,090300,59703950,20550,20550,20550,20550,0
|
|
20230914,090200,59703950,20550,20550,20550,20550,0
|
|
20230914,090100,59703950,20550,20550,20600,20450,162
|
|
20230914,090000,56381450,20300,20100,20350,20100,2803
|