685 lines
36 KiB
CSV
685 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,202200,1193584790,15200,15200,15200,15200,768
|
|
20230914,202100,1193584790,15200,15200,15200,15200,0
|
|
20230914,202000,1193584790,15200,15200,15200,15200,0
|
|
20230914,201900,1193584790,15200,15200,15200,15200,0
|
|
20230914,201800,1193584790,15200,15200,15200,15200,0
|
|
20230914,201700,1193584790,15200,15200,15200,15200,0
|
|
20230914,201600,1193584790,15200,15200,15200,15200,0
|
|
20230914,201500,1193584790,15200,15200,15200,15200,0
|
|
20230914,201400,1193584790,15200,15200,15200,15200,0
|
|
20230914,201300,1193584790,15200,15200,15200,15200,0
|
|
20230914,201200,1193584790,15200,15200,15200,15200,0
|
|
20230914,201100,1193584790,15200,15200,15200,15200,0
|
|
20230914,201000,1193584790,15200,15200,15200,15200,0
|
|
20230914,200900,1193584790,15200,15200,15200,15200,0
|
|
20230914,200800,1193584790,15200,15200,15200,15200,0
|
|
20230914,200700,1193584790,15200,15200,15200,15200,0
|
|
20230914,200600,1193584790,15200,15200,15200,15200,0
|
|
20230914,200500,1193584790,15200,15200,15200,15200,0
|
|
20230914,200400,1193584790,15200,15200,15200,15200,0
|
|
20230914,200300,1193584790,15200,15200,15200,15200,0
|
|
20230914,200200,1193584790,15200,15200,15200,15200,0
|
|
20230914,200100,1193584790,15200,15200,15200,15200,0
|
|
20230914,200000,1193584790,15200,15200,15200,15200,0
|
|
20230914,195900,1193584790,15200,15200,15200,15200,0
|
|
20230914,195800,1193584790,15200,15200,15200,15200,0
|
|
20230914,195700,1193584790,15200,15200,15200,15200,0
|
|
20230914,195600,1193584790,15200,15200,15200,15200,0
|
|
20230914,195500,1193584790,15200,15200,15200,15200,0
|
|
20230914,195400,1193584790,15200,15200,15200,15200,0
|
|
20230914,195300,1193584790,15200,15200,15200,15200,0
|
|
20230914,195200,1193584790,15200,15200,15200,15200,768
|
|
20230914,195100,1193584790,15200,15200,15200,15200,0
|
|
20230914,195000,1193584790,15200,15200,15200,15200,0
|
|
20230914,194900,1193584790,15200,15200,15200,15200,0
|
|
20230914,194800,1193584790,15200,15200,15200,15200,0
|
|
20230914,194700,1193584790,15200,15200,15200,15200,0
|
|
20230914,194600,1193584790,15200,15200,15200,15200,0
|
|
20230914,194500,1193584790,15200,15200,15200,15200,0
|
|
20230914,194400,1193584790,15200,15200,15200,15200,0
|
|
20230914,194300,1193584790,15200,15200,15200,15200,0
|
|
20230914,194200,1193584790,15200,15200,15200,15200,0
|
|
20230914,194100,1193584790,15200,15200,15200,15200,0
|
|
20230914,194000,1193584790,15200,15200,15200,15200,0
|
|
20230914,193900,1193584790,15200,15200,15200,15200,0
|
|
20230914,193800,1193584790,15200,15200,15200,15200,0
|
|
20230914,193700,1193584790,15200,15200,15200,15200,0
|
|
20230914,193600,1193584790,15200,15200,15200,15200,0
|
|
20230914,193500,1193584790,15200,15200,15200,15200,0
|
|
20230914,193400,1193584790,15200,15200,15200,15200,0
|
|
20230914,193300,1193584790,15200,15200,15200,15200,0
|
|
20230914,193200,1193584790,15200,15200,15200,15200,0
|
|
20230914,193100,1193584790,15200,15200,15200,15200,0
|
|
20230914,193000,1193584790,15200,15200,15200,15200,0
|
|
20230914,192900,1193584790,15200,15200,15200,15200,0
|
|
20230914,192800,1193584790,15200,15200,15200,15200,0
|
|
20230914,192700,1193584790,15200,15200,15200,15200,0
|
|
20230914,192600,1193584790,15200,15200,15200,15200,0
|
|
20230914,192500,1193584790,15200,15200,15200,15200,0
|
|
20230914,192400,1193584790,15200,15200,15200,15200,0
|
|
20230914,192300,1193584790,15200,15200,15200,15200,0
|
|
20230914,192200,1193584790,15200,15200,15200,15200,768
|
|
20230914,192100,1193584790,15200,15200,15200,15200,0
|
|
20230914,192000,1193584790,15200,15200,15200,15200,0
|
|
20230914,191900,1193584790,15200,15200,15200,15200,0
|
|
20230914,191800,1193584790,15200,15200,15200,15200,0
|
|
20230914,191700,1193584790,15200,15200,15200,15200,0
|
|
20230914,191600,1193584790,15200,15200,15200,15200,0
|
|
20230914,191500,1193584790,15200,15200,15200,15200,0
|
|
20230914,191400,1193584790,15200,15200,15200,15200,0
|
|
20230914,191300,1193584790,15200,15200,15200,15200,0
|
|
20230914,191200,1193584790,15200,15200,15200,15200,0
|
|
20230914,191100,1193584790,15200,15200,15200,15200,0
|
|
20230914,191000,1193584790,15200,15200,15200,15200,0
|
|
20230914,190900,1193584790,15200,15200,15200,15200,0
|
|
20230914,190800,1193584790,15200,15200,15200,15200,0
|
|
20230914,190700,1193584790,15200,15200,15200,15200,0
|
|
20230914,190600,1193584790,15200,15200,15200,15200,0
|
|
20230914,190500,1193584790,15200,15200,15200,15200,0
|
|
20230914,190400,1193584790,15200,15200,15200,15200,0
|
|
20230914,190300,1193584790,15200,15200,15200,15200,0
|
|
20230914,190200,1193584790,15200,15200,15200,15200,0
|
|
20230914,190100,1193584790,15200,15200,15200,15200,0
|
|
20230914,190000,1193584790,15200,15200,15200,15200,0
|
|
20230914,185900,1193584790,15200,15200,15200,15200,0
|
|
20230914,185800,1193584790,15200,15200,15200,15200,0
|
|
20230914,185700,1193584790,15200,15200,15200,15200,0
|
|
20230914,185600,1193584790,15200,15200,15200,15200,0
|
|
20230914,185500,1193584790,15200,15200,15200,15200,0
|
|
20230914,185400,1193584790,15200,15200,15200,15200,0
|
|
20230914,185300,1193584790,15200,15200,15200,15200,0
|
|
20230914,185200,1193584790,15200,15200,15200,15200,768
|
|
20230914,185100,1193584790,15200,15200,15200,15200,0
|
|
20230914,185000,1193584790,15200,15200,15200,15200,0
|
|
20230914,184900,1193584790,15200,15200,15200,15200,0
|
|
20230914,184800,1193584790,15200,15200,15200,15200,0
|
|
20230914,184700,1193584790,15200,15200,15200,15200,0
|
|
20230914,184600,1193584790,15200,15200,15200,15200,0
|
|
20230914,184500,1193584790,15200,15200,15200,15200,0
|
|
20230914,184400,1193584790,15200,15200,15200,15200,0
|
|
20230914,184300,1193584790,15200,15200,15200,15200,0
|
|
20230914,184200,1193584790,15200,15200,15200,15200,0
|
|
20230914,184100,1193584790,15200,15200,15200,15200,0
|
|
20230914,184000,1193584790,15200,15200,15200,15200,0
|
|
20230914,183900,1193584790,15200,15200,15200,15200,0
|
|
20230914,183800,1193584790,15200,15200,15200,15200,0
|
|
20230914,183700,1193584790,15200,15200,15200,15200,0
|
|
20230914,183600,1193584790,15200,15200,15200,15200,0
|
|
20230914,183500,1193584790,15200,15200,15200,15200,0
|
|
20230914,183400,1193584790,15200,15200,15200,15200,0
|
|
20230914,183300,1193584790,15200,15200,15200,15200,0
|
|
20230914,183200,1193584790,15200,15200,15200,15200,0
|
|
20230914,183100,1193584790,15200,15200,15200,15200,0
|
|
20230914,183000,1193584790,15200,15200,15200,15200,0
|
|
20230914,182900,1193584790,15200,15200,15200,15200,0
|
|
20230914,182800,1193584790,15200,15200,15200,15200,0
|
|
20230914,182700,1193584790,15200,15200,15200,15200,0
|
|
20230914,182600,1193584790,15200,15200,15200,15200,0
|
|
20230914,182500,1193584790,15200,15200,15200,15200,0
|
|
20230914,182400,1193584790,15200,15200,15200,15200,0
|
|
20230914,182300,1193584790,15200,15200,15200,15200,0
|
|
20230914,182200,1193584790,15200,15200,15200,15200,768
|
|
20230914,182100,1193584790,15200,15200,15200,15200,0
|
|
20230914,182000,1193584790,15200,15200,15200,15200,0
|
|
20230914,181900,1193584790,15200,15200,15200,15200,0
|
|
20230914,181800,1193584790,15200,15200,15200,15200,0
|
|
20230914,181700,1193584790,15200,15200,15200,15200,0
|
|
20230914,181600,1193584790,15200,15200,15200,15200,0
|
|
20230914,181500,1193584790,15200,15200,15200,15200,0
|
|
20230914,181400,1193584790,15200,15200,15200,15200,0
|
|
20230914,181300,1193584790,15200,15200,15200,15200,0
|
|
20230914,181200,1193584790,15200,15200,15200,15200,0
|
|
20230914,181100,1193584790,15200,15200,15200,15200,0
|
|
20230914,181000,1193584790,15200,15200,15200,15200,0
|
|
20230914,180900,1193584790,15200,15200,15200,15200,0
|
|
20230914,180800,1193584790,15200,15200,15200,15200,0
|
|
20230914,180700,1193584790,15200,15200,15200,15200,0
|
|
20230914,180600,1193584790,15200,15200,15200,15200,0
|
|
20230914,180500,1193584790,15200,15200,15200,15200,0
|
|
20230914,180400,1193584790,15200,15200,15200,15200,0
|
|
20230914,180300,1193584790,15200,15200,15200,15200,0
|
|
20230914,180200,1193584790,15200,15200,15200,15200,0
|
|
20230914,180100,1193584790,15200,15200,15200,15200,0
|
|
20230914,180000,1193584790,15200,15200,15200,15200,0
|
|
20230914,175900,1193584790,15200,15200,15200,15200,0
|
|
20230914,175800,1193584790,15200,15200,15200,15200,0
|
|
20230914,175700,1193584790,15200,15200,15200,15200,0
|
|
20230914,175600,1193584790,15200,15200,15200,15200,0
|
|
20230914,175500,1193584790,15200,15200,15200,15200,0
|
|
20230914,175400,1193584790,15200,15200,15200,15200,0
|
|
20230914,175300,1193584790,15200,15200,15200,15200,0
|
|
20230914,175200,1193584790,15200,15200,15200,15200,768
|
|
20230914,175100,1193584790,15200,15200,15200,15200,0
|
|
20230914,175000,1193584790,15200,15200,15200,15200,0
|
|
20230914,174900,1193584790,15200,15200,15200,15200,0
|
|
20230914,174800,1193584790,15200,15200,15200,15200,0
|
|
20230914,174700,1193584790,15200,15200,15200,15200,0
|
|
20230914,174600,1193584790,15200,15200,15200,15200,0
|
|
20230914,174500,1193584790,15200,15200,15200,15200,0
|
|
20230914,174400,1193584790,15200,15200,15200,15200,0
|
|
20230914,174300,1193584790,15200,15200,15200,15200,0
|
|
20230914,174200,1193584790,15200,15200,15200,15200,0
|
|
20230914,174100,1193584790,15200,15200,15200,15200,0
|
|
20230914,174000,1193584790,15200,15200,15200,15200,0
|
|
20230914,173900,1193584790,15200,15200,15200,15200,0
|
|
20230914,173800,1193584790,15200,15200,15200,15200,0
|
|
20230914,173700,1193584790,15200,15200,15200,15200,0
|
|
20230914,173600,1193584790,15200,15200,15200,15200,0
|
|
20230914,173500,1193584790,15200,15200,15200,15200,0
|
|
20230914,173400,1193584790,15200,15200,15200,15200,0
|
|
20230914,173300,1193584790,15200,15200,15200,15200,0
|
|
20230914,173200,1193584790,15200,15200,15200,15200,0
|
|
20230914,173100,1193584790,15200,15200,15200,15200,0
|
|
20230914,173000,1193584790,15200,15200,15200,15200,0
|
|
20230914,172900,1193584790,15200,15200,15200,15200,0
|
|
20230914,172800,1193584790,15200,15200,15200,15200,0
|
|
20230914,172700,1193584790,15200,15200,15200,15200,0
|
|
20230914,172600,1193584790,15200,15200,15200,15200,0
|
|
20230914,172500,1193584790,15200,15200,15200,15200,0
|
|
20230914,172400,1193584790,15200,15200,15200,15200,0
|
|
20230914,172300,1193584790,15200,15200,15200,15200,0
|
|
20230914,172200,1193584790,15200,15200,15200,15200,768
|
|
20230914,172100,1193584790,15200,15200,15200,15200,0
|
|
20230914,172000,1193584790,15200,15200,15200,15200,0
|
|
20230914,171900,1193584790,15200,15200,15200,15200,0
|
|
20230914,171800,1193584790,15200,15200,15200,15200,0
|
|
20230914,171700,1193584790,15200,15200,15200,15200,0
|
|
20230914,171600,1193584790,15200,15200,15200,15200,0
|
|
20230914,171500,1193584790,15200,15200,15200,15200,0
|
|
20230914,171400,1193584790,15200,15200,15200,15200,0
|
|
20230914,171300,1193584790,15200,15200,15200,15200,0
|
|
20230914,171200,1193584790,15200,15200,15200,15200,0
|
|
20230914,171100,1193584790,15200,15200,15200,15200,0
|
|
20230914,171000,1193584790,15200,15200,15200,15200,0
|
|
20230914,170900,1193584790,15200,15200,15200,15200,0
|
|
20230914,170800,1193584790,15200,15200,15200,15200,0
|
|
20230914,170700,1193584790,15200,15200,15200,15200,0
|
|
20230914,170600,1193584790,15200,15200,15200,15200,0
|
|
20230914,170500,1193584790,15200,15200,15200,15200,0
|
|
20230914,170400,1193584790,15200,15200,15200,15200,0
|
|
20230914,170300,1193584790,15200,15200,15200,15200,0
|
|
20230914,170200,1193584790,15200,15200,15200,15200,0
|
|
20230914,170100,1193584790,15200,15200,15200,15200,0
|
|
20230914,170000,1193584790,15200,15200,15200,15200,0
|
|
20230914,165900,1193584790,15200,15200,15200,15200,0
|
|
20230914,165800,1193584790,15200,15200,15200,15200,0
|
|
20230914,165700,1193584790,15200,15200,15200,15200,0
|
|
20230914,165600,1193584790,15200,15200,15200,15200,0
|
|
20230914,165500,1193584790,15200,15200,15200,15200,0
|
|
20230914,165400,1193584790,15200,15200,15200,15200,0
|
|
20230914,165300,1193584790,15200,15200,15200,15200,0
|
|
20230914,165200,1193584790,15200,15200,15200,15200,768
|
|
20230914,165100,1193584790,15200,15200,15200,15200,0
|
|
20230914,165000,1193584790,15200,15200,15200,15200,0
|
|
20230914,164900,1193584790,15200,15200,15200,15200,0
|
|
20230914,164800,1193584790,15200,15200,15200,15200,0
|
|
20230914,164700,1193584790,15200,15200,15200,15200,0
|
|
20230914,164600,1193584790,15200,15200,15200,15200,0
|
|
20230914,164500,1193584790,15200,15200,15200,15200,0
|
|
20230914,164400,1193584790,15200,15200,15200,15200,0
|
|
20230914,164300,1193584790,15200,15200,15200,15200,0
|
|
20230914,164200,1193584790,15200,15200,15200,15200,0
|
|
20230914,164100,1193584790,15200,15200,15200,15200,0
|
|
20230914,164000,1193584790,15200,15200,15200,15200,0
|
|
20230914,163900,1193584790,15200,15200,15200,15200,0
|
|
20230914,163800,1193584790,15200,15200,15200,15200,0
|
|
20230914,163700,1193584790,15200,15200,15200,15200,0
|
|
20230914,163600,1193584790,15200,15200,15200,15200,0
|
|
20230914,163500,1193584790,15200,15200,15200,15200,0
|
|
20230914,163400,1193584790,15200,15200,15200,15200,0
|
|
20230914,163300,1193584790,15200,15200,15200,15200,0
|
|
20230914,163200,1193584790,15200,15200,15200,15200,0
|
|
20230914,163100,1193584790,15200,15200,15200,15200,0
|
|
20230914,163000,1193584790,15200,15200,15200,15200,0
|
|
20230914,162900,1193584790,15200,15200,15200,15200,0
|
|
20230914,162800,1193584790,15200,15200,15200,15200,0
|
|
20230914,162700,1193584790,15200,15200,15200,15200,0
|
|
20230914,162600,1193584790,15200,15200,15200,15200,0
|
|
20230914,162500,1193584790,15200,15200,15200,15200,0
|
|
20230914,162400,1193584790,15200,15200,15200,15200,0
|
|
20230914,162300,1193584790,15200,15200,15200,15200,0
|
|
20230914,162200,1193584790,15200,15200,15200,15200,768
|
|
20230914,162100,1193584790,15200,15200,15200,15200,0
|
|
20230914,162000,1193584790,15200,15200,15200,15200,0
|
|
20230914,161900,1193584790,15200,15200,15200,15200,0
|
|
20230914,161800,1193584790,15200,15200,15200,15200,0
|
|
20230914,161700,1193584790,15200,15200,15200,15200,0
|
|
20230914,161600,1193584790,15200,15200,15200,15200,0
|
|
20230914,161500,1193584790,15200,15200,15200,15200,0
|
|
20230914,161400,1193584790,15200,15200,15200,15200,0
|
|
20230914,161300,1193584790,15200,15200,15200,15200,0
|
|
20230914,161200,1193584790,15200,15200,15200,15200,0
|
|
20230914,161100,1193584790,15200,15200,15200,15200,0
|
|
20230914,161000,1193584790,15200,15200,15200,15200,0
|
|
20230914,160900,1193584790,15200,15200,15200,15200,0
|
|
20230914,160800,1193584790,15200,15200,15200,15200,0
|
|
20230914,160700,1193584790,15200,15200,15200,15200,0
|
|
20230914,160600,1193584790,15200,15200,15200,15200,0
|
|
20230914,160500,1193584790,15200,15200,15200,15200,0
|
|
20230914,160400,1193584790,15200,15200,15200,15200,0
|
|
20230914,160300,1193584790,15200,15200,15200,15200,0
|
|
20230914,160200,1193584790,15200,15200,15200,15200,0
|
|
20230914,160100,1193584790,15200,15200,15200,15200,0
|
|
20230914,160000,1193584790,15200,15200,15200,15200,0
|
|
20230914,155900,1193584790,15200,15200,15200,15200,0
|
|
20230914,155800,1193584790,15200,15200,15200,15200,0
|
|
20230914,155700,1193584790,15200,15200,15200,15200,0
|
|
20230914,155600,1193584790,15200,15200,15200,15200,0
|
|
20230914,155500,1193584790,15200,15200,15200,15200,0
|
|
20230914,155400,1193584790,15200,15200,15200,15200,0
|
|
20230914,155300,1193584790,15200,15200,15200,15200,0
|
|
20230914,155200,1193584790,15200,15200,15200,15200,768
|
|
20230914,155100,1193584790,15200,15200,15200,15200,0
|
|
20230914,155000,1193584790,15200,15200,15200,15200,0
|
|
20230914,154900,1193584790,15200,15200,15200,15200,0
|
|
20230914,154800,1193584790,15200,15200,15200,15200,0
|
|
20230914,154700,1193584790,15200,15200,15200,15200,0
|
|
20230914,154600,1193584790,15200,15200,15200,15200,0
|
|
20230914,154500,1193584790,15200,15200,15200,15200,0
|
|
20230914,154400,1193584790,15200,15200,15200,15200,0
|
|
20230914,154300,1193584790,15200,15200,15200,15200,0
|
|
20230914,154200,1193584790,15200,15200,15200,15200,0
|
|
20230914,154100,1193584790,15200,15200,15200,15200,0
|
|
20230914,154000,1193584790,15200,15200,15200,15200,0
|
|
20230914,153900,1193584790,15200,15200,15200,15200,0
|
|
20230914,153800,1193584790,15200,15200,15200,15200,0
|
|
20230914,153700,1193584790,15200,15200,15200,15200,0
|
|
20230914,153600,1193584790,15200,15200,15200,15200,0
|
|
20230914,153500,1193584790,15200,15200,15200,15200,0
|
|
20230914,153400,1193584790,15200,15200,15200,15200,0
|
|
20230914,153300,1193584790,15200,15200,15200,15200,0
|
|
20230914,153200,1193584790,15200,15200,15200,15200,0
|
|
20230914,153100,1193584790,15200,15200,15200,15200,0
|
|
20230914,153000,1193584790,15200,15200,15200,15200,768
|
|
20230914,152900,1181911190,15200,15200,15200,15200,0
|
|
20230914,152800,1181911190,15200,15200,15200,15200,0
|
|
20230914,152700,1181911190,15200,15200,15200,15200,0
|
|
20230914,152600,1181911190,15200,15200,15200,15200,0
|
|
20230914,152500,1181911190,15200,15200,15200,15200,0
|
|
20230914,152400,1181911190,15200,15200,15200,15200,0
|
|
20230914,152300,1181911190,15200,15200,15200,15200,0
|
|
20230914,152200,1181911190,15200,15200,15200,15200,0
|
|
20230914,152100,1181911190,15200,15200,15200,15200,0
|
|
20230914,152000,1181911190,15200,15200,15200,15200,0
|
|
20230914,151900,1181911190,15200,15170,15200,15170,10
|
|
20230914,151800,1181759460,15200,15200,15200,15170,91
|
|
20230914,151700,1180376850,15200,15170,15200,15170,32
|
|
20230914,151600,1179891050,15210,15200,15210,15170,958
|
|
20230914,151500,1165357020,15200,15170,15200,15170,354
|
|
20230914,151400,1159983890,15050,15170,15200,15050,607
|
|
20230914,151300,1150790950,15130,15150,15150,15130,190
|
|
20230914,151200,1147916050,15180,15180,15180,15180,6
|
|
20230914,151100,1147824970,15180,15150,15180,15150,6
|
|
20230914,151000,1147734040,15150,15150,15150,15150,22
|
|
20230914,150900,1147400740,15190,15180,15190,15130,122
|
|
20230914,150800,1145553580,15150,15190,15190,15150,296
|
|
20230914,150700,1141067630,15190,15200,15200,15190,22
|
|
20230914,150600,1140733310,15200,15240,15240,15200,673
|
|
20230914,150500,1130485910,15240,15240,15250,15240,123
|
|
20230914,150400,1128611090,15250,15240,15250,15240,2
|
|
20230914,150300,1128580600,15230,15230,15230,15230,250
|
|
20230914,150200,1124773100,15230,15250,15250,15230,14
|
|
20230914,150100,1124559770,15260,15230,15270,15230,31
|
|
20230914,150000,1124086600,15270,15270,15270,15260,206
|
|
20230914,145900,1120941230,15270,15260,15270,15260,331
|
|
20230914,145800,1115889830,15260,15250,15260,15230,414
|
|
20230914,145700,1109576260,15250,15250,15260,15240,829
|
|
20230914,145600,1096933040,15250,15250,15250,15250,132
|
|
20230914,145500,1094920040,15240,15250,15250,15220,154
|
|
20230914,145400,1092572650,15250,15240,15250,15240,629
|
|
20230914,145300,1082981520,15240,15200,15240,15200,2741
|
|
20230914,145200,1041280710,15200,15200,15200,15190,244
|
|
20230914,145100,1037572310,15200,15190,15200,15190,181
|
|
20230914,145000,1034822140,15180,15190,15200,15180,405
|
|
20230914,144900,1028669360,15190,15190,15190,15190,111
|
|
20230914,144800,1026983270,15190,15180,15190,15180,123
|
|
20230914,144700,1025115370,15170,15200,15200,15170,472
|
|
20230914,144600,1017945700,15200,15200,15200,15200,278
|
|
20230914,144500,1013720100,15200,15200,15210,15200,194
|
|
20230914,144400,1010770140,15200,15190,15200,15190,387
|
|
20230914,144300,1004888900,15180,15190,15200,15180,225
|
|
20230914,144200,1001470080,15190,15190,15200,15190,172
|
|
20230914,144100,998856540,15190,15200,15200,15190,128
|
|
20230914,144000,996911110,15190,15190,15190,15190,152
|
|
20230914,143900,994602230,15190,15190,15200,15190,192
|
|
20230914,143800,991684700,15190,15170,15190,15170,273
|
|
20230914,143700,987541270,15170,15190,15190,15170,206
|
|
20230914,143600,984413290,15180,15170,15180,15170,203
|
|
20230914,143500,981332810,15130,15150,15180,15120,183
|
|
20230914,143400,978557850,15190,15180,15190,15180,197
|
|
20230914,143300,975566550,15180,15190,15190,15180,117
|
|
20230914,143200,973789330,15160,15200,15200,15160,216
|
|
20230914,143100,970510260,15200,15200,15200,15170,141
|
|
20230914,143000,968367500,15180,15200,15200,15180,360
|
|
20230914,142900,962896820,15200,15190,15200,15190,453
|
|
20230914,142800,956011230,15190,15180,15200,15180,206
|
|
20230914,142700,952881060,15190,15180,15190,15180,297
|
|
20230914,142600,948370540,15160,15150,15180,15150,307
|
|
20230914,142500,943714220,15150,15140,15150,15140,383
|
|
20230914,142400,937912250,15130,15120,15150,15120,1705
|
|
20230914,142300,912099680,15130,15090,15130,15090,1366
|
|
20230914,142200,891473650,15090,15090,15090,15090,381
|
|
20230914,142100,885724360,15090,15070,15090,15070,128
|
|
20230914,142000,883792940,15070,15070,15090,15070,1517
|
|
20230914,141900,860912080,15070,15070,15070,15050,171
|
|
20230914,141800,858335150,15070,15070,15080,15070,148
|
|
20230914,141700,856104680,15070,15050,15070,15050,331
|
|
20230914,141600,851116750,15060,15040,15060,15040,370
|
|
20230914,141500,845547160,15030,15000,15030,15000,213
|
|
20230914,141400,842351860,15000,14990,15000,14990,175
|
|
20230914,141300,839728500,14990,14990,14990,14990,111
|
|
20230914,141200,838064610,14970,14970,14970,14970,106
|
|
20230914,141100,836477790,14970,14990,14990,14970,699
|
|
20230914,141000,826010030,15000,15000,15000,14990,116
|
|
20230914,140900,824271030,15000,15000,15000,15000,0
|
|
20230914,140800,824271030,15000,15000,15000,15000,0
|
|
20230914,140700,824271030,15000,15000,15000,15000,0
|
|
20230914,140600,824271030,15000,15000,15000,14990,540
|
|
20230914,140500,816171040,15020,15020,15020,15000,25
|
|
20230914,140400,815795580,15020,15030,15030,15020,17
|
|
20230914,140300,815540210,15060,15060,15060,15060,0
|
|
20230914,140200,815540210,15060,15060,15060,15060,0
|
|
20230914,140100,815540210,15060,15020,15060,15020,898
|
|
20230914,140000,802027670,15040,15040,15040,15040,126
|
|
20230914,135900,800132630,15040,15040,15040,15040,2
|
|
20230914,135800,800102550,15040,15040,15040,15040,1
|
|
20230914,135700,800087510,15020,15020,15020,15020,88
|
|
20230914,135600,798765750,15040,15040,15040,15040,94
|
|
20230914,135500,797351990,15030,15030,15030,15030,10
|
|
20230914,135400,797201690,15030,15030,15030,15030,0
|
|
20230914,135300,797201690,15030,15020,15030,15020,95
|
|
20230914,135200,795773940,15020,15020,15020,15020,58
|
|
20230914,135100,794902780,15020,15020,15020,15020,87
|
|
20230914,135000,793596040,15020,14990,15020,14990,515
|
|
20230914,134900,785872170,14980,14970,14980,14970,342
|
|
20230914,134800,780751410,14970,14970,14970,14970,0
|
|
20230914,134700,780751410,14970,14970,14970,14970,20
|
|
20230914,134600,780452010,14960,14960,14960,14960,86
|
|
20230914,134500,779165450,14970,14960,14970,14960,130
|
|
20230914,134400,777220590,14950,14950,14950,14950,107
|
|
20230914,134300,775620940,14950,14950,14950,14950,0
|
|
20230914,134200,775620940,14950,14940,14950,14940,86
|
|
20230914,134100,774335810,14940,14940,14940,14940,0
|
|
20230914,134000,774335810,14940,14940,14940,14940,10
|
|
20230914,133900,774186410,14930,14910,14930,14910,70
|
|
20230914,133800,773141330,14920,14920,14920,14920,0
|
|
20230914,133700,773141330,14920,14920,14920,14920,0
|
|
20230914,133600,773141330,14920,14920,14920,14920,0
|
|
20230914,133500,773141330,14920,14920,14920,14920,1
|
|
20230914,133400,773126410,14920,14920,14920,14920,1
|
|
20230914,133300,773111490,14900,14900,14900,14900,0
|
|
20230914,133200,773111490,14900,14900,14900,14900,0
|
|
20230914,133100,773111490,14900,14900,14900,14900,15
|
|
20230914,133000,772887990,14900,14900,14900,14880,886
|
|
20230914,132900,759687990,14900,14900,14900,14900,521
|
|
20230914,132800,751925090,14900,14900,14900,14900,0
|
|
20230914,132700,751925090,14900,14900,14900,14900,0
|
|
20230914,132600,751925090,14900,14900,14900,14900,0
|
|
20230914,132500,751925090,14900,14900,14900,14900,0
|
|
20230914,132400,751925090,14900,14900,14900,14900,1
|
|
20230914,132300,751910190,14870,14870,14870,14870,3
|
|
20230914,132200,751865580,14880,14880,14880,14880,1
|
|
20230914,132100,751850700,14900,14900,14900,14900,39
|
|
20230914,132000,751269600,14900,14900,14900,14900,23
|
|
20230914,131900,750926900,14910,14900,14910,14900,42
|
|
20230914,131800,750301080,14900,14900,14900,14900,0
|
|
20230914,131700,750301080,14900,14900,14900,14900,0
|
|
20230914,131600,750301080,14900,14900,14900,14900,132
|
|
20230914,131500,748334280,14900,14900,14900,14900,0
|
|
20230914,131400,748334280,14900,14900,14900,14900,0
|
|
20230914,131300,748334280,14900,14900,14900,14900,0
|
|
20230914,131200,748334280,14900,14900,14900,14900,140
|
|
20230914,131100,746248280,14900,14900,14900,14900,1
|
|
20230914,131000,746233380,14890,14890,14890,14890,0
|
|
20230914,130900,746233380,14890,14890,14890,14890,3
|
|
20230914,130800,746188710,14890,14870,14890,14870,78
|
|
20230914,130700,745027550,14870,14870,14870,14870,0
|
|
20230914,130600,745027550,14870,14870,14870,14870,0
|
|
20230914,130500,745027550,14870,14870,14870,14870,0
|
|
20230914,130400,745027550,14870,14870,14870,14870,0
|
|
20230914,130300,745027550,14870,14870,14870,14870,20
|
|
20230914,130200,744730150,14900,14900,14900,14900,6
|
|
20230914,130100,744640750,14900,14900,14900,14900,1
|
|
20230914,130000,744625850,14870,14870,14870,14870,1
|
|
20230914,125900,744610980,14900,14900,14900,14900,0
|
|
20230914,125800,744610980,14900,14900,14900,14900,0
|
|
20230914,125700,744610980,14900,14900,14900,14900,1
|
|
20230914,125600,744596080,14870,14870,14870,14870,40
|
|
20230914,125500,744001280,14870,14870,14870,14870,106
|
|
20230914,125400,742425060,14870,14870,14870,14870,10
|
|
20230914,125300,742276360,14870,14870,14870,14870,0
|
|
20230914,125200,742276360,14870,14870,14870,14870,0
|
|
20230914,125100,742276360,14870,14870,14870,14870,0
|
|
20230914,125000,742276360,14870,14860,14870,14860,29
|
|
20230914,124900,741845140,14870,14890,14900,14870,94
|
|
20230914,124800,740445550,14900,14900,14900,14890,47
|
|
20230914,124700,739745260,14900,14930,14930,14900,3
|
|
20230914,124600,739700500,14940,14940,14940,14940,0
|
|
20230914,124500,739700500,14940,14940,14940,14940,1
|
|
20230914,124400,739685560,14950,14950,14950,14950,0
|
|
20230914,124300,739685560,14950,14960,14960,14950,34
|
|
20230914,124200,739176930,14950,14950,14950,14950,0
|
|
20230914,124100,739176930,14950,14950,14950,14950,2
|
|
20230914,124000,739147030,14970,14970,14970,14970,0
|
|
20230914,123900,739147030,14970,14970,14970,14970,0
|
|
20230914,123800,739147030,14970,14970,14970,14970,0
|
|
20230914,123700,739147030,14970,14970,14970,14970,0
|
|
20230914,123600,739147030,14970,14970,14970,14970,1
|
|
20230914,123500,739132060,14910,14910,14910,14910,70
|
|
20230914,123400,738088360,14980,14980,14980,14980,0
|
|
20230914,123300,738088360,14980,14980,14980,14980,0
|
|
20230914,123200,738088360,14980,14980,14980,14980,0
|
|
20230914,123100,738088360,14980,14900,14980,14900,86
|
|
20230914,123000,736806880,14980,14980,14980,14980,0
|
|
20230914,122900,736806880,14980,14880,14980,14880,192
|
|
20230914,122800,733946720,14880,14960,14960,14880,51
|
|
20230914,122700,733184980,14970,15000,15000,14970,1017
|
|
20230914,122600,717939740,15000,15000,15000,15000,108
|
|
20230914,122500,716319740,15030,15030,15030,15030,0
|
|
20230914,122400,716319740,15030,15000,15030,15000,58
|
|
20230914,122300,715448070,15000,15020,15030,15000,27
|
|
20230914,122200,715043000,15020,15000,15030,15000,17
|
|
20230914,122100,714787950,15000,15030,15040,15000,661
|
|
20230914,122000,704853300,15030,15030,15040,15030,140
|
|
20230914,121900,702747860,15030,15030,15030,15030,5
|
|
20230914,121800,702672710,15040,15040,15040,15040,0
|
|
20230914,121700,702672710,15040,15040,15040,15040,0
|
|
20230914,121600,702672710,15040,15040,15040,15040,2
|
|
20230914,121500,702642630,15040,15040,15040,15040,1
|
|
20230914,121400,702627590,15000,15000,15000,15000,4
|
|
20230914,121300,702567590,15060,15060,15060,15060,0
|
|
20230914,121200,702567590,15060,15000,15060,14990,51
|
|
20230914,121100,701802770,15060,15030,15060,15030,1020
|
|
20230914,121000,686456750,15010,14990,15010,14990,17
|
|
20230914,120900,686201880,14990,14990,14990,14990,253
|
|
20230914,120800,682409410,14990,14990,14990,14990,0
|
|
20230914,120700,682409410,14990,15000,15000,14990,202
|
|
20230914,120600,679381300,15000,15050,15050,15000,1150
|
|
20230914,120500,662107800,15050,15010,15050,15010,520
|
|
20230914,120400,654287120,15060,15010,15060,15010,113
|
|
20230914,120300,652586890,15010,15060,15060,15010,305
|
|
20230914,120200,648000340,15060,15050,15060,15050,1303
|
|
20230914,120100,628388030,15040,15030,15040,15030,111
|
|
20230914,120000,626718940,15040,15000,15040,15000,170
|
|
20230914,115900,624162820,15040,15000,15040,15000,32
|
|
20230914,115800,623681940,15040,15040,15040,15040,0
|
|
20230914,115700,623681940,15040,15040,15050,15000,311
|
|
20230914,115600,619016490,14990,15000,15000,14990,11
|
|
20230914,115500,618851560,15000,15040,15050,15000,17
|
|
20230914,115400,618596110,15040,15040,15050,14990,50
|
|
20230914,115300,617844350,15060,14990,15060,14990,518
|
|
20230914,115200,610079390,15060,15060,15060,15050,12
|
|
20230914,115100,609898770,15050,15020,15050,15020,935
|
|
20230914,115000,595852670,15060,15060,15060,15020,561
|
|
20230914,114900,587421700,15050,15060,15070,15050,232
|
|
20230914,114800,583927870,15060,15060,15080,15050,7
|
|
20230914,114700,583822420,15080,15030,15080,15020,792
|
|
20230914,114600,571908270,15020,14990,15030,14990,1611
|
|
20230914,114500,547734380,15000,14980,15000,14970,158
|
|
20230914,114400,545366010,14990,14970,14990,14960,1526
|
|
20230914,114300,522498360,14960,14960,14960,14950,210
|
|
20230914,114200,519357780,14960,14920,14970,14920,598
|
|
20230914,114100,510418800,14940,14940,14940,14940,10
|
|
20230914,114000,510269400,14920,14930,14950,14890,187
|
|
20230914,113900,507476080,14920,14910,14920,14890,544
|
|
20230914,113800,499361460,14880,14880,14920,14880,1891
|
|
20230914,113700,471198520,14880,14850,14880,14850,450
|
|
20230914,113600,464504740,14850,14850,14850,14850,104
|
|
20230914,113500,462960340,14880,14880,14880,14880,30
|
|
20230914,113400,462513940,14890,14890,14890,14890,0
|
|
20230914,113300,462513940,14890,14890,14890,14890,0
|
|
20230914,113200,462513940,14890,14890,14890,14890,4
|
|
20230914,113100,462454380,14890,14850,14890,14850,110
|
|
20230914,113000,460817660,14770,14810,14810,14770,100
|
|
20230914,112900,459339460,14860,14860,14860,14860,104
|
|
20230914,112800,457794020,14890,14890,14890,14890,117
|
|
20230914,112700,456051890,14850,14840,14890,14810,1891
|
|
20230914,112600,427952030,14840,14810,14840,14810,786
|
|
20230914,112500,416302980,14800,14800,14800,14800,0
|
|
20230914,112400,416302980,14800,14800,14800,14800,0
|
|
20230914,112300,416302980,14800,14800,14800,14800,0
|
|
20230914,112200,416302980,14800,14800,14800,14800,1
|
|
20230914,112100,416288180,14810,14810,14810,14810,0
|
|
20230914,112000,416288180,14810,14800,14810,14800,105
|
|
20230914,111900,414733140,14800,14800,14800,14800,175
|
|
20230914,111800,412143140,14790,14780,14790,14780,192
|
|
20230914,111700,409305150,14730,14730,14730,14730,3
|
|
20230914,111600,409260960,14790,14790,14790,14790,0
|
|
20230914,111500,409260960,14790,14790,14790,14790,0
|
|
20230914,111400,409260960,14790,14710,14790,14710,1301
|
|
20230914,111300,390123170,14740,14710,14740,14710,80
|
|
20230914,111200,388944960,14720,14720,14720,14720,0
|
|
20230914,111100,388944960,14720,14720,14720,14720,0
|
|
20230914,111000,388944960,14720,14720,14720,14720,0
|
|
20230914,110900,388944960,14720,14720,14720,14720,0
|
|
20230914,110800,388944960,14720,14720,14720,14720,1
|
|
20230914,110700,388930240,14670,14670,14670,14670,0
|
|
20230914,110600,388930240,14670,14670,14670,14670,700
|
|
20230914,110500,378661240,14680,14680,14680,14680,500
|
|
20230914,110400,371321240,14740,14740,14740,14740,0
|
|
20230914,110300,371321240,14740,14740,14740,14740,0
|
|
20230914,110200,371321240,14740,14740,14740,14740,0
|
|
20230914,110100,371321240,14740,14740,14740,14740,0
|
|
20230914,110000,371321240,14740,14740,14740,14740,1
|
|
20230914,105900,371306500,14740,14740,14740,14740,0
|
|
20230914,105800,371306500,14740,14740,14740,14740,3
|
|
20230914,105700,371262280,14740,14740,14740,14740,0
|
|
20230914,105600,371262280,14740,14740,14740,14740,128
|
|
20230914,105500,369375560,14730,14730,14730,14730,2
|
|
20230914,105400,369346100,14700,14700,14700,14700,25
|
|
20230914,105300,368978600,14730,14730,14730,14730,14
|
|
20230914,105200,368772380,14730,14730,14730,14730,0
|
|
20230914,105100,368772380,14730,14730,14730,14730,0
|
|
20230914,105000,368772380,14730,14700,14730,14680,301
|
|
20230914,104900,364352490,14730,14730,14730,14730,0
|
|
20230914,104800,364352490,14730,14730,14730,14730,200
|
|
20230914,104700,361406490,14740,14740,14740,14740,0
|
|
20230914,104600,361406490,14740,14740,14740,14740,0
|
|
20230914,104500,361406490,14740,14740,14740,14740,0
|
|
20230914,104400,361406490,14740,14740,14740,14740,1
|
|
20230914,104300,361391750,14740,14740,14740,14740,100
|
|
20230914,104200,359917750,14740,14710,14740,14700,832
|
|
20230914,104100,347682270,14710,14730,14730,14710,69
|
|
20230914,104000,346666280,14710,14720,14720,14710,360
|
|
20230914,103900,341370630,14740,14740,14740,14740,0
|
|
20230914,103800,341370630,14740,14740,14740,14740,1
|
|
20230914,103700,341355890,14700,14700,14700,14700,0
|
|
20230914,103600,341355890,14700,14770,14770,14700,1096
|
|
20230914,103500,325202270,14810,14810,14810,14810,0
|
|
20230914,103400,325202270,14810,14800,14810,14770,721
|
|
20230914,103300,314542500,14840,14840,14840,14840,0
|
|
20230914,103200,314542500,14840,14830,14850,14790,972
|
|
20230914,103100,300119900,14820,14810,14820,14810,407
|
|
20230914,103000,294089070,14810,14810,14810,14810,85
|
|
20230914,102900,292830220,14810,14810,14810,14810,0
|
|
20230914,102800,292830220,14810,14790,14810,14790,870
|
|
20230914,102700,279954340,14790,14790,14790,14790,67
|
|
20230914,102600,278963410,14780,14770,14780,14770,26
|
|
20230914,102500,278579140,14770,14770,14770,14770,95
|
|
20230914,102400,277175990,14770,14760,14770,14760,338
|
|
20230914,102300,272185310,14770,14770,14780,14770,339
|
|
20230914,102200,267178140,14760,14710,14760,14710,649
|
|
20230914,102100,257610830,14710,14700,14710,14700,4
|
|
20230914,102000,257552000,14700,14700,14700,14700,1
|
|
20230914,101900,257537300,14730,14730,14730,14730,140
|
|
20230914,101800,255475100,14720,14720,14720,14720,21
|
|
20230914,101700,255165980,14720,14720,14720,14720,15
|
|
20230914,101600,254945180,14720,14720,14720,14720,250
|
|
20230914,101500,251265180,14720,14720,14720,14720,120
|
|
20230914,101400,249498780,14730,14720,14730,14720,33
|
|
20230914,101300,249012720,14720,14620,14720,14620,102
|
|
20230914,101200,247511480,14620,14600,14720,14600,939
|
|
20230914,101100,233755990,14610,14590,14610,14580,280
|
|
20230914,101000,229668310,14580,14580,14580,14580,12
|
|
20230914,100900,229493350,14570,14570,14570,14570,18
|
|
20230914,100800,229231090,14570,14570,14570,14570,1
|
|
20230914,100700,229216520,14560,14520,14560,14520,218
|
|
20230914,100600,226044700,14520,14520,14520,14520,0
|
|
20230914,100500,226044700,14520,14520,14520,14520,0
|
|
20230914,100400,226044700,14520,14520,14520,14520,0
|
|
20230914,100300,226044700,14520,14500,14520,14500,49
|
|
20230914,100200,225333240,14520,14520,14520,14520,6
|
|
20230914,100100,225246120,14520,14520,14520,14520,0
|
|
20230914,100000,225246120,14520,14520,14520,14520,1
|
|
20230914,095900,225231600,14450,14450,14450,14450,1
|
|
20230914,095800,225217150,14500,14500,14500,14500,200
|
|
20230914,095700,222317150,14500,14500,14500,14500,0
|
|
20230914,095600,222317150,14500,14500,14500,14500,0
|
|
20230914,095500,222317150,14500,14500,14500,14500,0
|
|
20230914,095400,222317150,14500,14500,14500,14500,0
|
|
20230914,095300,222317150,14500,14500,14500,14500,0
|
|
20230914,095200,222317150,14500,14500,14500,14500,0
|
|
20230914,095100,222317150,14500,14500,14500,14500,0
|
|
20230914,095000,222317150,14500,14500,14500,14500,10
|
|
20230914,094900,222172150,14500,14500,14500,14500,0
|
|
20230914,094800,222172150,14500,14500,14500,14500,0
|
|
20230914,094700,222172150,14500,14500,14500,14500,0
|
|
20230914,094600,222172150,14500,14500,14500,14500,0
|
|
20230914,094500,222172150,14500,14500,14500,14500,1
|
|
20230914,094400,222157650,14400,14490,14500,14400,269
|
|
20230914,094300,218264940,14460,14460,14460,14460,0
|
|
20230914,094200,218264940,14460,14460,14460,14460,56
|
|
20230914,094100,217455180,14450,14450,14450,14450,0
|
|
20230914,094000,217455180,14450,14450,14450,14450,12
|
|
20230914,093900,217281780,14450,14450,14450,14450,0
|
|
20230914,093800,217281780,14450,14450,14450,14450,0
|
|
20230914,093700,217281780,14450,14450,14450,14450,1
|
|
20230914,093600,217267330,14380,14380,14380,14380,172
|
|
20230914,093500,214793970,14380,14380,14380,14380,20
|
|
20230914,093400,214506370,14380,14380,14380,14380,150
|
|
20230914,093300,212349370,14450,14450,14450,14450,44
|
|
20230914,093200,211713570,14450,14450,14450,14450,0
|
|
20230914,093100,211713570,14450,14450,14450,14450,0
|
|
20230914,093000,211713570,14450,14450,14450,14450,4
|
|
20230914,092900,211655770,14460,14460,14460,14460,0
|
|
20230914,092800,211655770,14460,14360,14460,14360,2
|
|
20230914,092700,211626950,14460,14440,14530,14340,1281
|
|
20230914,092600,193207770,14440,14480,14480,14440,267
|
|
20230914,092500,189344100,14590,14590,14590,14480,33
|
|
20230914,092400,188862740,14500,14590,14590,14500,1474
|
|
20230914,092300,167464900,14590,14660,14660,14590,72
|
|
20230914,092200,166413380,14660,14660,14660,14660,1
|
|
20230914,092100,166398720,14660,14660,14660,14660,1
|
|
20230914,092000,166384060,14550,14640,14640,14540,358
|
|
20230914,091900,161153270,14640,14740,14740,14640,480
|
|
20230914,091800,154109470,14760,14760,14760,14760,1
|
|
20230914,091700,154094710,14700,14760,14760,14700,7
|
|
20230914,091600,153991750,14700,14780,14780,14700,69
|
|
20230914,091500,152977370,14780,14780,14810,14700,873
|
|
20230914,091400,140099520,14760,14780,14800,14760,1189
|
|
20230914,091300,122520660,14760,14700,14780,14700,2601
|
|
20230914,091200,84182760,14710,14690,14710,14690,201
|
|
20230914,091100,81226100,14720,14550,14730,14550,2339
|
|
20230914,091000,46858440,14630,14540,14630,14540,303
|
|
20230914,090900,42428950,14570,14550,14620,14530,1080
|
|
20230914,090800,26685260,14550,14550,14550,14540,209
|
|
20230914,090700,23645350,14540,14480,14550,14480,331
|
|
20230914,090600,18838170,14480,14460,14480,14450,335
|
|
20230914,090500,13991400,14490,14490,14490,14490,0
|
|
20230914,090400,13991400,14490,14430,14490,14430,141
|
|
20230914,090300,11955690,14430,14390,14440,14390,487
|
|
20230914,090200,4932760,14390,14400,14400,14290,7
|
|
20230914,090100,4832520,14280,14280,14280,14280,0
|
|
20230914,090000,4832520,14280,14250,14280,14250,339
|