683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,202000,187125800,14510,14510,14510,14510,374
|
|
20230920,201900,187125800,14510,14510,14510,14510,0
|
|
20230920,201800,187125800,14510,14510,14510,14510,0
|
|
20230920,201700,187125800,14510,14510,14510,14510,0
|
|
20230920,201600,187125800,14510,14510,14510,14510,0
|
|
20230920,201500,187125800,14510,14510,14510,14510,0
|
|
20230920,201400,187125800,14510,14510,14510,14510,0
|
|
20230920,201300,187125800,14510,14510,14510,14510,0
|
|
20230920,201200,187125800,14510,14510,14510,14510,0
|
|
20230920,201100,187125800,14510,14510,14510,14510,0
|
|
20230920,201000,187125800,14510,14510,14510,14510,0
|
|
20230920,200900,187125800,14510,14510,14510,14510,0
|
|
20230920,200800,187125800,14510,14510,14510,14510,0
|
|
20230920,200700,187125800,14510,14510,14510,14510,0
|
|
20230920,200600,187125800,14510,14510,14510,14510,0
|
|
20230920,200500,187125800,14510,14510,14510,14510,0
|
|
20230920,200400,187125800,14510,14510,14510,14510,0
|
|
20230920,200300,187125800,14510,14510,14510,14510,0
|
|
20230920,200200,187125800,14510,14510,14510,14510,0
|
|
20230920,200100,187125800,14510,14510,14510,14510,0
|
|
20230920,200000,187125800,14510,14510,14510,14510,0
|
|
20230920,195900,187125800,14510,14510,14510,14510,0
|
|
20230920,195800,187125800,14510,14510,14510,14510,0
|
|
20230920,195700,187125800,14510,14510,14510,14510,0
|
|
20230920,195600,187125800,14510,14510,14510,14510,0
|
|
20230920,195500,187125800,14510,14510,14510,14510,0
|
|
20230920,195400,187125800,14510,14510,14510,14510,0
|
|
20230920,195300,187125800,14510,14510,14510,14510,0
|
|
20230920,195200,187125800,14510,14510,14510,14510,0
|
|
20230920,195100,187125800,14510,14510,14510,14510,0
|
|
20230920,195000,187125800,14510,14510,14510,14510,374
|
|
20230920,194900,187125800,14510,14510,14510,14510,0
|
|
20230920,194800,187125800,14510,14510,14510,14510,0
|
|
20230920,194700,187125800,14510,14510,14510,14510,0
|
|
20230920,194600,187125800,14510,14510,14510,14510,0
|
|
20230920,194500,187125800,14510,14510,14510,14510,0
|
|
20230920,194400,187125800,14510,14510,14510,14510,0
|
|
20230920,194300,187125800,14510,14510,14510,14510,0
|
|
20230920,194200,187125800,14510,14510,14510,14510,0
|
|
20230920,194100,187125800,14510,14510,14510,14510,0
|
|
20230920,194000,187125800,14510,14510,14510,14510,0
|
|
20230920,193900,187125800,14510,14510,14510,14510,0
|
|
20230920,193800,187125800,14510,14510,14510,14510,0
|
|
20230920,193700,187125800,14510,14510,14510,14510,0
|
|
20230920,193600,187125800,14510,14510,14510,14510,0
|
|
20230920,193500,187125800,14510,14510,14510,14510,0
|
|
20230920,193400,187125800,14510,14510,14510,14510,0
|
|
20230920,193300,187125800,14510,14510,14510,14510,0
|
|
20230920,193200,187125800,14510,14510,14510,14510,0
|
|
20230920,193100,187125800,14510,14510,14510,14510,0
|
|
20230920,193000,187125800,14510,14510,14510,14510,0
|
|
20230920,192900,187125800,14510,14510,14510,14510,0
|
|
20230920,192800,187125800,14510,14510,14510,14510,0
|
|
20230920,192700,187125800,14510,14510,14510,14510,0
|
|
20230920,192600,187125800,14510,14510,14510,14510,0
|
|
20230920,192500,187125800,14510,14510,14510,14510,0
|
|
20230920,192400,187125800,14510,14510,14510,14510,0
|
|
20230920,192300,187125800,14510,14510,14510,14510,0
|
|
20230920,192200,187125800,14510,14510,14510,14510,0
|
|
20230920,192100,187125800,14510,14510,14510,14510,0
|
|
20230920,192000,187125800,14510,14510,14510,14510,374
|
|
20230920,191900,187125800,14510,14510,14510,14510,0
|
|
20230920,191800,187125800,14510,14510,14510,14510,0
|
|
20230920,191700,187125800,14510,14510,14510,14510,0
|
|
20230920,191600,187125800,14510,14510,14510,14510,0
|
|
20230920,191500,187125800,14510,14510,14510,14510,0
|
|
20230920,191400,187125800,14510,14510,14510,14510,0
|
|
20230920,191300,187125800,14510,14510,14510,14510,0
|
|
20230920,191200,187125800,14510,14510,14510,14510,0
|
|
20230920,191100,187125800,14510,14510,14510,14510,0
|
|
20230920,191000,187125800,14510,14510,14510,14510,0
|
|
20230920,190900,187125800,14510,14510,14510,14510,0
|
|
20230920,190800,187125800,14510,14510,14510,14510,0
|
|
20230920,190700,187125800,14510,14510,14510,14510,0
|
|
20230920,190600,187125800,14510,14510,14510,14510,0
|
|
20230920,190500,187125800,14510,14510,14510,14510,0
|
|
20230920,190400,187125800,14510,14510,14510,14510,0
|
|
20230920,190300,187125800,14510,14510,14510,14510,0
|
|
20230920,190200,187125800,14510,14510,14510,14510,0
|
|
20230920,190100,187125800,14510,14510,14510,14510,0
|
|
20230920,190000,187125800,14510,14510,14510,14510,0
|
|
20230920,185900,187125800,14510,14510,14510,14510,0
|
|
20230920,185800,187125800,14510,14510,14510,14510,0
|
|
20230920,185700,187125800,14510,14510,14510,14510,0
|
|
20230920,185600,187125800,14510,14510,14510,14510,0
|
|
20230920,185500,187125800,14510,14510,14510,14510,0
|
|
20230920,185400,187125800,14510,14510,14510,14510,0
|
|
20230920,185300,187125800,14510,14510,14510,14510,0
|
|
20230920,185200,187125800,14510,14510,14510,14510,0
|
|
20230920,185100,187125800,14510,14510,14510,14510,0
|
|
20230920,185000,187125800,14510,14510,14510,14510,374
|
|
20230920,184900,187125800,14510,14510,14510,14510,0
|
|
20230920,184800,187125800,14510,14510,14510,14510,0
|
|
20230920,184700,187125800,14510,14510,14510,14510,0
|
|
20230920,184600,187125800,14510,14510,14510,14510,0
|
|
20230920,184500,187125800,14510,14510,14510,14510,0
|
|
20230920,184400,187125800,14510,14510,14510,14510,0
|
|
20230920,184300,187125800,14510,14510,14510,14510,0
|
|
20230920,184200,187125800,14510,14510,14510,14510,0
|
|
20230920,184100,187125800,14510,14510,14510,14510,0
|
|
20230920,184000,187125800,14510,14510,14510,14510,0
|
|
20230920,183900,187125800,14510,14510,14510,14510,0
|
|
20230920,183800,187125800,14510,14510,14510,14510,0
|
|
20230920,183700,187125800,14510,14510,14510,14510,0
|
|
20230920,183600,187125800,14510,14510,14510,14510,0
|
|
20230920,183500,187125800,14510,14510,14510,14510,0
|
|
20230920,183400,187125800,14510,14510,14510,14510,0
|
|
20230920,183300,187125800,14510,14510,14510,14510,0
|
|
20230920,183200,187125800,14510,14510,14510,14510,0
|
|
20230920,183100,187125800,14510,14510,14510,14510,0
|
|
20230920,183000,187125800,14510,14510,14510,14510,0
|
|
20230920,182900,187125800,14510,14510,14510,14510,0
|
|
20230920,182800,187125800,14510,14510,14510,14510,0
|
|
20230920,182700,187125800,14510,14510,14510,14510,0
|
|
20230920,182600,187125800,14510,14510,14510,14510,0
|
|
20230920,182500,187125800,14510,14510,14510,14510,0
|
|
20230920,182400,187125800,14510,14510,14510,14510,0
|
|
20230920,182300,187125800,14510,14510,14510,14510,0
|
|
20230920,182200,187125800,14510,14510,14510,14510,0
|
|
20230920,182100,187125800,14510,14510,14510,14510,0
|
|
20230920,182000,187125800,14510,14510,14510,14510,374
|
|
20230920,181900,187125800,14510,14510,14510,14510,0
|
|
20230920,181800,187125800,14510,14510,14510,14510,0
|
|
20230920,181700,187125800,14510,14510,14510,14510,0
|
|
20230920,181600,187125800,14510,14510,14510,14510,0
|
|
20230920,181500,187125800,14510,14510,14510,14510,0
|
|
20230920,181400,187125800,14510,14510,14510,14510,0
|
|
20230920,181300,187125800,14510,14510,14510,14510,0
|
|
20230920,181200,187125800,14510,14510,14510,14510,0
|
|
20230920,181100,187125800,14510,14510,14510,14510,0
|
|
20230920,181000,187125800,14510,14510,14510,14510,0
|
|
20230920,180900,187125800,14510,14510,14510,14510,0
|
|
20230920,180800,187125800,14510,14510,14510,14510,0
|
|
20230920,180700,187125800,14510,14510,14510,14510,0
|
|
20230920,180600,187125800,14510,14510,14510,14510,0
|
|
20230920,180500,187125800,14510,14510,14510,14510,0
|
|
20230920,180400,187125800,14510,14510,14510,14510,0
|
|
20230920,180300,187125800,14510,14510,14510,14510,0
|
|
20230920,180200,187125800,14510,14510,14510,14510,0
|
|
20230920,180100,187125800,14510,14510,14510,14510,0
|
|
20230920,180000,187125800,14510,14510,14510,14510,0
|
|
20230920,175900,187125800,14510,14510,14510,14510,0
|
|
20230920,175800,187125800,14510,14510,14510,14510,0
|
|
20230920,175700,187125800,14510,14510,14510,14510,0
|
|
20230920,175600,187125800,14510,14510,14510,14510,0
|
|
20230920,175500,187125800,14510,14510,14510,14510,0
|
|
20230920,175400,187125800,14510,14510,14510,14510,0
|
|
20230920,175300,187125800,14510,14510,14510,14510,0
|
|
20230920,175200,187125800,14510,14510,14510,14510,0
|
|
20230920,175100,187125800,14510,14510,14510,14510,0
|
|
20230920,175000,187125800,14510,14510,14510,14510,374
|
|
20230920,174900,187125800,14510,14510,14510,14510,0
|
|
20230920,174800,187125800,14510,14510,14510,14510,0
|
|
20230920,174700,187125800,14510,14510,14510,14510,0
|
|
20230920,174600,187125800,14510,14510,14510,14510,0
|
|
20230920,174500,187125800,14510,14510,14510,14510,0
|
|
20230920,174400,187125800,14510,14510,14510,14510,0
|
|
20230920,174300,187125800,14510,14510,14510,14510,0
|
|
20230920,174200,187125800,14510,14510,14510,14510,0
|
|
20230920,174100,187125800,14510,14510,14510,14510,0
|
|
20230920,174000,187125800,14510,14510,14510,14510,0
|
|
20230920,173900,187125800,14510,14510,14510,14510,0
|
|
20230920,173800,187125800,14510,14510,14510,14510,0
|
|
20230920,173700,187125800,14510,14510,14510,14510,0
|
|
20230920,173600,187125800,14510,14510,14510,14510,0
|
|
20230920,173500,187125800,14510,14510,14510,14510,0
|
|
20230920,173400,187125800,14510,14510,14510,14510,0
|
|
20230920,173300,187125800,14510,14510,14510,14510,0
|
|
20230920,173200,187125800,14510,14510,14510,14510,0
|
|
20230920,173100,187125800,14510,14510,14510,14510,0
|
|
20230920,173000,187125800,14510,14510,14510,14510,0
|
|
20230920,172900,187125800,14510,14510,14510,14510,0
|
|
20230920,172800,187125800,14510,14510,14510,14510,0
|
|
20230920,172700,187125800,14510,14510,14510,14510,0
|
|
20230920,172600,187125800,14510,14510,14510,14510,0
|
|
20230920,172500,187125800,14510,14510,14510,14510,0
|
|
20230920,172400,187125800,14510,14510,14510,14510,0
|
|
20230920,172300,187125800,14510,14510,14510,14510,0
|
|
20230920,172200,187125800,14510,14510,14510,14510,0
|
|
20230920,172100,187125800,14510,14510,14510,14510,0
|
|
20230920,172000,187125800,14510,14510,14510,14510,374
|
|
20230920,171900,187125800,14510,14510,14510,14510,0
|
|
20230920,171800,187125800,14510,14510,14510,14510,0
|
|
20230920,171700,187125800,14510,14510,14510,14510,0
|
|
20230920,171600,187125800,14510,14510,14510,14510,0
|
|
20230920,171500,187125800,14510,14510,14510,14510,0
|
|
20230920,171400,187125800,14510,14510,14510,14510,0
|
|
20230920,171300,187125800,14510,14510,14510,14510,0
|
|
20230920,171200,187125800,14510,14510,14510,14510,0
|
|
20230920,171100,187125800,14510,14510,14510,14510,0
|
|
20230920,171000,187125800,14510,14510,14510,14510,0
|
|
20230920,170900,187125800,14510,14510,14510,14510,0
|
|
20230920,170800,187125800,14510,14510,14510,14510,0
|
|
20230920,170700,187125800,14510,14510,14510,14510,0
|
|
20230920,170600,187125800,14510,14510,14510,14510,0
|
|
20230920,170500,187125800,14510,14510,14510,14510,0
|
|
20230920,170400,187125800,14510,14510,14510,14510,0
|
|
20230920,170300,187125800,14510,14510,14510,14510,0
|
|
20230920,170200,187125800,14510,14510,14510,14510,0
|
|
20230920,170100,187125800,14510,14510,14510,14510,0
|
|
20230920,170000,187125800,14510,14510,14510,14510,0
|
|
20230920,165900,187125800,14510,14510,14510,14510,0
|
|
20230920,165800,187125800,14510,14510,14510,14510,0
|
|
20230920,165700,187125800,14510,14510,14510,14510,0
|
|
20230920,165600,187125800,14510,14510,14510,14510,0
|
|
20230920,165500,187125800,14510,14510,14510,14510,0
|
|
20230920,165400,187125800,14510,14510,14510,14510,0
|
|
20230920,165300,187125800,14510,14510,14510,14510,0
|
|
20230920,165200,187125800,14510,14510,14510,14510,0
|
|
20230920,165100,187125800,14510,14510,14510,14510,0
|
|
20230920,165000,187125800,14510,14510,14510,14510,374
|
|
20230920,164900,187125800,14510,14510,14510,14510,0
|
|
20230920,164800,187125800,14510,14510,14510,14510,0
|
|
20230920,164700,187125800,14510,14510,14510,14510,0
|
|
20230920,164600,187125800,14510,14510,14510,14510,0
|
|
20230920,164500,187125800,14510,14510,14510,14510,0
|
|
20230920,164400,187125800,14510,14510,14510,14510,0
|
|
20230920,164300,187125800,14510,14510,14510,14510,0
|
|
20230920,164200,187125800,14510,14510,14510,14510,0
|
|
20230920,164100,187125800,14510,14510,14510,14510,0
|
|
20230920,164000,187125800,14510,14510,14510,14510,0
|
|
20230920,163900,187125800,14510,14510,14510,14510,0
|
|
20230920,163800,187125800,14510,14510,14510,14510,0
|
|
20230920,163700,187125800,14510,14510,14510,14510,0
|
|
20230920,163600,187125800,14510,14510,14510,14510,0
|
|
20230920,163500,187125800,14510,14510,14510,14510,0
|
|
20230920,163400,187125800,14510,14510,14510,14510,0
|
|
20230920,163300,187125800,14510,14510,14510,14510,0
|
|
20230920,163200,187125800,14510,14510,14510,14510,0
|
|
20230920,163100,187125800,14510,14510,14510,14510,0
|
|
20230920,163000,187125800,14510,14510,14510,14510,0
|
|
20230920,162900,187125800,14510,14510,14510,14510,0
|
|
20230920,162800,187125800,14510,14510,14510,14510,0
|
|
20230920,162700,187125800,14510,14510,14510,14510,0
|
|
20230920,162600,187125800,14510,14510,14510,14510,0
|
|
20230920,162500,187125800,14510,14510,14510,14510,0
|
|
20230920,162400,187125800,14510,14510,14510,14510,0
|
|
20230920,162300,187125800,14510,14510,14510,14510,0
|
|
20230920,162200,187125800,14510,14510,14510,14510,0
|
|
20230920,162100,187125800,14510,14510,14510,14510,0
|
|
20230920,162000,187125800,14510,14510,14510,14510,374
|
|
20230920,161900,187125800,14510,14510,14510,14510,0
|
|
20230920,161800,187125800,14510,14510,14510,14510,0
|
|
20230920,161700,187125800,14510,14510,14510,14510,0
|
|
20230920,161600,187125800,14510,14510,14510,14510,0
|
|
20230920,161500,187125800,14510,14510,14510,14510,0
|
|
20230920,161400,187125800,14510,14510,14510,14510,0
|
|
20230920,161300,187125800,14510,14510,14510,14510,0
|
|
20230920,161200,187125800,14510,14510,14510,14510,0
|
|
20230920,161100,187125800,14510,14510,14510,14510,0
|
|
20230920,161000,187125800,14510,14510,14510,14510,0
|
|
20230920,160900,187125800,14510,14510,14510,14510,0
|
|
20230920,160800,187125800,14510,14510,14510,14510,0
|
|
20230920,160700,187125800,14510,14510,14510,14510,0
|
|
20230920,160600,187125800,14510,14510,14510,14510,0
|
|
20230920,160500,187125800,14510,14510,14510,14510,0
|
|
20230920,160400,187125800,14510,14510,14510,14510,0
|
|
20230920,160300,187125800,14510,14510,14510,14510,0
|
|
20230920,160200,187125800,14510,14510,14510,14510,0
|
|
20230920,160100,187125800,14510,14510,14510,14510,0
|
|
20230920,160000,187125800,14510,14510,14510,14510,0
|
|
20230920,155900,187125800,14510,14510,14510,14510,0
|
|
20230920,155800,187125800,14510,14510,14510,14510,0
|
|
20230920,155700,187125800,14510,14510,14510,14510,0
|
|
20230920,155600,187125800,14510,14510,14510,14510,0
|
|
20230920,155500,187125800,14510,14510,14510,14510,0
|
|
20230920,155400,187125800,14510,14510,14510,14510,0
|
|
20230920,155300,187125800,14510,14510,14510,14510,0
|
|
20230920,155200,187125800,14510,14510,14510,14510,0
|
|
20230920,155100,187125800,14510,14510,14510,14510,0
|
|
20230920,155000,187125800,14510,14510,14510,14510,374
|
|
20230920,154900,187125800,14510,14510,14510,14510,0
|
|
20230920,154800,187125800,14510,14510,14510,14510,0
|
|
20230920,154700,187125800,14510,14510,14510,14510,0
|
|
20230920,154600,187125800,14510,14510,14510,14510,0
|
|
20230920,154500,187125800,14510,14510,14510,14510,0
|
|
20230920,154400,187125800,14510,14510,14510,14510,0
|
|
20230920,154300,187125800,14510,14510,14510,14510,0
|
|
20230920,154200,187125800,14510,14510,14510,14510,0
|
|
20230920,154100,187125800,14510,14510,14510,14510,0
|
|
20230920,154000,187125800,14510,14510,14510,14510,0
|
|
20230920,153900,187125800,14510,14510,14510,14510,0
|
|
20230920,153800,187125800,14510,14510,14510,14510,0
|
|
20230920,153700,187125800,14510,14510,14510,14510,0
|
|
20230920,153600,187125800,14510,14510,14510,14510,0
|
|
20230920,153500,187125800,14510,14510,14510,14510,0
|
|
20230920,153400,187125800,14510,14510,14510,14510,0
|
|
20230920,153300,187125800,14510,14510,14510,14510,0
|
|
20230920,153200,187125800,14510,14510,14510,14510,0
|
|
20230920,153100,187125800,14510,14510,14510,14510,0
|
|
20230920,153000,187125800,14510,14510,14510,14510,374
|
|
20230920,152900,181699060,14500,14500,14500,14500,0
|
|
20230920,152800,181699060,14500,14500,14500,14500,0
|
|
20230920,152700,181699060,14500,14500,14500,14500,0
|
|
20230920,152600,181699060,14500,14500,14500,14500,0
|
|
20230920,152500,181699060,14500,14500,14500,14500,0
|
|
20230920,152400,181699060,14500,14500,14500,14500,0
|
|
20230920,152300,181699060,14500,14500,14500,14500,0
|
|
20230920,152200,181699060,14500,14500,14500,14500,0
|
|
20230920,152100,181699060,14500,14500,14500,14500,0
|
|
20230920,152000,181699060,14500,14500,14500,14500,0
|
|
20230920,151900,181699060,14500,14510,14530,14500,114
|
|
20230920,151800,180044910,14500,14510,14510,14500,102
|
|
20230920,151700,178565730,14500,14510,14510,14500,50
|
|
20230920,151600,177840430,14500,14510,14510,14500,57
|
|
20230920,151500,177013920,14500,14500,14500,14500,6
|
|
20230920,151400,176926920,14500,14500,14500,14500,0
|
|
20230920,151300,176926920,14500,14520,14520,14500,45
|
|
20230920,151200,176274020,14500,14500,14500,14500,18
|
|
20230920,151100,176013020,14500,14500,14500,14500,103
|
|
20230920,151000,174519520,14500,14500,14500,14500,197
|
|
20230920,150900,171663020,14500,14510,14510,14500,28
|
|
20230920,150800,171256890,14500,14500,14500,14500,20
|
|
20230920,150700,170966890,14500,14500,14500,14500,0
|
|
20230920,150600,170966890,14500,14500,14500,14500,10
|
|
20230920,150500,170821890,14500,14500,14500,14500,98
|
|
20230920,150400,169400890,14500,14500,14500,14500,86
|
|
20230920,150300,168153890,14500,14500,14500,14500,0
|
|
20230920,150200,168153890,14500,14500,14500,14500,11
|
|
20230920,150100,167994390,14520,14520,14520,14520,0
|
|
20230920,150000,167994390,14520,14520,14520,14520,0
|
|
20230920,145900,167994390,14520,14520,14520,14520,2
|
|
20230920,145800,167965350,14500,14500,14500,14500,0
|
|
20230920,145700,167965350,14500,14500,14500,14500,0
|
|
20230920,145600,167965350,14500,14500,14500,14500,0
|
|
20230920,145500,167965350,14500,14500,14500,14500,0
|
|
20230920,145400,167965350,14500,14500,14500,14500,0
|
|
20230920,145300,167965350,14500,14500,14500,14500,4
|
|
20230920,145200,167907350,14500,14500,14500,14500,0
|
|
20230920,145100,167907350,14500,14500,14500,14500,0
|
|
20230920,145000,167907350,14500,14500,14500,14500,9
|
|
20230920,144900,167776850,14500,14500,14500,14500,0
|
|
20230920,144800,167776850,14500,14500,14500,14500,0
|
|
20230920,144700,167776850,14500,14500,14500,14500,0
|
|
20230920,144600,167776850,14500,14500,14500,14500,0
|
|
20230920,144500,167776850,14500,14500,14500,14500,0
|
|
20230920,144400,167776850,14500,14500,14500,14500,10
|
|
20230920,144300,167631850,14500,14500,14500,14500,110
|
|
20230920,144200,166036850,14520,14520,14520,14520,0
|
|
20230920,144100,166036850,14520,14520,14520,14520,0
|
|
20230920,144000,166036850,14520,14520,14520,14520,10
|
|
20230920,143900,165891650,14520,14520,14520,14520,0
|
|
20230920,143800,165891650,14520,14520,14520,14520,2
|
|
20230920,143700,165862610,14520,14520,14520,14520,4
|
|
20230920,143600,165804530,14480,14480,14480,14480,0
|
|
20230920,143500,165804530,14480,14480,14480,14480,0
|
|
20230920,143400,165804530,14480,14480,14480,14480,0
|
|
20230920,143300,165804530,14480,14480,14480,14480,0
|
|
20230920,143200,165804530,14480,14480,14480,14480,2
|
|
20230920,143100,165775570,14530,14530,14530,14530,0
|
|
20230920,143000,165775570,14530,14530,14530,14530,0
|
|
20230920,142900,165775570,14530,14530,14530,14530,0
|
|
20230920,142800,165775570,14530,14530,14530,14530,0
|
|
20230920,142700,165775570,14530,14530,14530,14530,0
|
|
20230920,142600,165775570,14530,14530,14530,14530,0
|
|
20230920,142500,165775570,14530,14530,14530,14530,0
|
|
20230920,142400,165775570,14530,14530,14530,14530,1
|
|
20230920,142300,165761040,14530,14530,14530,14530,0
|
|
20230920,142200,165761040,14530,14530,14530,14530,0
|
|
20230920,142100,165761040,14530,14530,14530,14530,0
|
|
20230920,142000,165761040,14530,14530,14530,14530,0
|
|
20230920,141900,165761040,14530,14530,14530,14530,0
|
|
20230920,141800,165761040,14530,14530,14530,14530,0
|
|
20230920,141700,165761040,14530,14530,14530,14530,0
|
|
20230920,141600,165761040,14530,14490,14530,14490,207
|
|
20230920,141500,162756840,14490,14480,14490,14480,7
|
|
20230920,141400,162655430,14490,14490,14490,14490,0
|
|
20230920,141300,162655430,14490,14490,14490,14490,0
|
|
20230920,141200,162655430,14490,14490,14490,14490,0
|
|
20230920,141100,162655430,14490,14490,14490,14490,7
|
|
20230920,141000,162554000,14470,14480,14480,14470,207
|
|
20230920,140900,159557710,14480,14480,14480,14480,21
|
|
20230920,140800,159253630,14480,14480,14480,14480,0
|
|
20230920,140700,159253630,14480,14480,14480,14480,1
|
|
20230920,140600,159239150,14480,14470,14480,14470,105
|
|
20230920,140500,157719750,14480,14480,14480,14480,0
|
|
20230920,140400,157719750,14480,14480,14480,14480,0
|
|
20230920,140300,157719750,14480,14480,14480,14480,1
|
|
20230920,140200,157705270,14480,14480,14480,14480,0
|
|
20230920,140100,157705270,14480,14480,14480,14480,0
|
|
20230920,140000,157705270,14480,14480,14480,14480,0
|
|
20230920,135900,157705270,14480,14480,14480,14480,0
|
|
20230920,135800,157705270,14480,14480,14480,14480,0
|
|
20230920,135700,157705270,14480,14480,14480,14480,28
|
|
20230920,135600,157299830,14480,14480,14480,14480,0
|
|
20230920,135500,157299830,14480,14480,14480,14480,0
|
|
20230920,135400,157299830,14480,14480,14480,14480,60
|
|
20230920,135300,156431030,14490,14490,14490,14490,0
|
|
20230920,135200,156431030,14490,14490,14490,14490,0
|
|
20230920,135100,156431030,14490,14490,14490,14490,0
|
|
20230920,135000,156431030,14490,14490,14490,14490,0
|
|
20230920,134900,156431030,14490,14490,14490,14490,5
|
|
20230920,134800,156358580,14490,14490,14490,14490,0
|
|
20230920,134700,156358580,14490,14490,14490,14490,1
|
|
20230920,134600,156344090,14490,14490,14490,14490,72
|
|
20230920,134500,155300810,14460,14460,14460,14460,10
|
|
20230920,134400,155156210,14460,14460,14460,14460,0
|
|
20230920,134300,155156210,14460,14460,14460,14460,0
|
|
20230920,134200,155156210,14460,14460,14460,14460,0
|
|
20230920,134100,155156210,14460,14460,14460,14460,0
|
|
20230920,134000,155156210,14460,14460,14460,14460,0
|
|
20230920,133900,155156210,14460,14460,14460,14460,0
|
|
20230920,133800,155156210,14460,14460,14460,14460,0
|
|
20230920,133700,155156210,14460,14460,14460,14460,0
|
|
20230920,133600,155156210,14460,14450,14460,14450,51
|
|
20230920,133500,154418880,14450,14450,14450,14450,20
|
|
20230920,133400,154129880,14450,14450,14450,14450,1
|
|
20230920,133300,154115430,14450,14450,14450,14450,22
|
|
20230920,133200,153797530,14440,14440,14440,14440,0
|
|
20230920,133100,153797530,14440,14440,14440,14440,68
|
|
20230920,133000,152815610,14440,14430,14440,14430,12
|
|
20230920,132900,152642430,14440,14440,14440,14440,6
|
|
20230920,132800,152555790,14440,14450,14450,14440,6
|
|
20230920,132700,152469100,14450,14440,14450,14440,111
|
|
20230920,132600,150866250,14450,14450,14450,14450,1
|
|
20230920,132500,150851800,14440,14440,14440,14440,40
|
|
20230920,132400,150274200,14440,14440,14440,14440,0
|
|
20230920,132300,150274200,14440,14440,14440,14440,0
|
|
20230920,132200,150274200,14440,14460,14460,14440,251
|
|
20230920,132100,146648730,14460,14460,14460,14460,0
|
|
20230920,132000,146648730,14460,14460,14460,14460,0
|
|
20230920,131900,146648730,14460,14460,14460,14460,0
|
|
20230920,131800,146648730,14460,14460,14460,14460,4
|
|
20230920,131700,146590890,14510,14510,14510,14510,0
|
|
20230920,131600,146590890,14510,14510,14510,14510,2
|
|
20230920,131500,146561870,14440,14480,14480,14440,714
|
|
20230920,131400,136243600,14470,14470,14470,14470,0
|
|
20230920,131300,136243600,14470,14470,14470,14470,0
|
|
20230920,131200,136243600,14470,14470,14470,14470,0
|
|
20230920,131100,136243600,14470,14470,14470,14470,0
|
|
20230920,131000,136243600,14470,14470,14470,14470,0
|
|
20230920,130900,136243600,14470,14470,14470,14470,0
|
|
20230920,130800,136243600,14470,14470,14470,14470,0
|
|
20230920,130700,136243600,14470,14470,14470,14470,104
|
|
20230920,130600,134738720,14470,14470,14470,14470,4
|
|
20230920,130500,134680840,14510,14510,14510,14510,0
|
|
20230920,130400,134680840,14510,14510,14510,14510,0
|
|
20230920,130300,134680840,14510,14510,14510,14510,4
|
|
20230920,130200,134622800,14510,14510,14510,14510,0
|
|
20230920,130100,134622800,14510,14510,14510,14510,0
|
|
20230920,130000,134622800,14510,14470,14510,14460,11
|
|
20230920,125900,134463680,14530,14530,14530,14530,0
|
|
20230920,125800,134463680,14530,14530,14530,14530,0
|
|
20230920,125700,134463680,14530,14530,14530,14530,0
|
|
20230920,125600,134463680,14530,14500,14530,14460,250
|
|
20230920,125500,130843820,14500,14500,14500,14500,11
|
|
20230920,125400,130684320,14490,14530,14530,14490,5
|
|
20230920,125300,130611830,14500,14530,14530,14500,178
|
|
20230920,125200,128030800,14530,14530,14530,14530,0
|
|
20230920,125100,128030800,14530,14530,14530,14530,0
|
|
20230920,125000,128030800,14530,14530,14530,14530,0
|
|
20230920,124900,128030800,14530,14530,14530,14530,0
|
|
20230920,124800,128030800,14530,14530,14530,14530,0
|
|
20230920,124700,128030800,14530,14530,14530,14530,2
|
|
20230920,124600,128001740,14500,14500,14500,14500,0
|
|
20230920,124500,128001740,14500,14500,14500,14500,10
|
|
20230920,124400,127856740,14510,14510,14510,14510,35
|
|
20230920,124300,127348890,14510,14510,14510,14510,43
|
|
20230920,124200,126724960,14500,14500,14500,14500,4
|
|
20230920,124100,126666960,14500,14500,14500,14500,0
|
|
20230920,124000,126666960,14500,14510,14510,14500,49
|
|
20230920,123900,125956360,14500,14500,14500,14500,0
|
|
20230920,123800,125956360,14500,14500,14500,14500,0
|
|
20230920,123700,125956360,14500,14500,14500,14500,0
|
|
20230920,123600,125956360,14500,14500,14500,14500,0
|
|
20230920,123500,125956360,14500,14500,14500,14500,0
|
|
20230920,123400,125956360,14500,14500,14500,14500,0
|
|
20230920,123300,125956360,14500,14500,14500,14500,0
|
|
20230920,123200,125956360,14500,14500,14500,14500,0
|
|
20230920,123100,125956360,14500,14500,14500,14500,0
|
|
20230920,123000,125956360,14500,14500,14500,14500,14
|
|
20230920,122900,125753360,14520,14520,14520,14520,0
|
|
20230920,122800,125753360,14520,14520,14520,14520,0
|
|
20230920,122700,125753360,14520,14520,14520,14520,0
|
|
20230920,122600,125753360,14520,14520,14520,14520,77
|
|
20230920,122500,124635320,14530,14530,14530,14530,1
|
|
20230920,122400,124620790,14530,14530,14530,14530,0
|
|
20230920,122300,124620790,14530,14530,14530,14530,20
|
|
20230920,122200,124330190,14520,14520,14520,14520,0
|
|
20230920,122100,124330190,14520,14520,14520,14520,0
|
|
20230920,122000,124330190,14520,14520,14520,14520,0
|
|
20230920,121900,124330190,14520,14520,14520,14520,0
|
|
20230920,121800,124330190,14520,14520,14520,14520,4
|
|
20230920,121700,124272110,14530,14530,14530,14530,1
|
|
20230920,121600,124257580,14520,14520,14520,14520,0
|
|
20230920,121500,124257580,14520,14520,14520,14520,10
|
|
20230920,121400,124112380,14530,14530,14530,14530,0
|
|
20230920,121300,124112380,14530,14530,14530,14530,0
|
|
20230920,121200,124112380,14530,14540,14540,14530,60
|
|
20230920,121100,123240480,14540,14540,14540,14540,0
|
|
20230920,121000,123240480,14540,14540,14540,14540,0
|
|
20230920,120900,123240480,14540,14540,14540,14540,1
|
|
20230920,120800,123225940,14500,14500,14500,14500,0
|
|
20230920,120700,123225940,14500,14500,14500,14500,0
|
|
20230920,120600,123225940,14500,14500,14500,14500,4
|
|
20230920,120500,123167940,14500,14500,14500,14500,0
|
|
20230920,120400,123167940,14500,14500,14500,14500,0
|
|
20230920,120300,123167940,14500,14500,14500,14500,0
|
|
20230920,120200,123167940,14500,14500,14500,14500,40
|
|
20230920,120100,122587940,14500,14500,14500,14500,0
|
|
20230920,120000,122587940,14500,14500,14500,14500,10
|
|
20230920,115900,122442940,14500,14500,14500,14500,0
|
|
20230920,115800,122442940,14500,14500,14500,14500,0
|
|
20230920,115700,122442940,14500,14500,14500,14500,0
|
|
20230920,115600,122442940,14500,14500,14500,14500,0
|
|
20230920,115500,122442940,14500,14500,14500,14500,0
|
|
20230920,115400,122442940,14500,14540,14540,14500,1318
|
|
20230920,115300,103293890,14540,14540,14540,14540,0
|
|
20230920,115200,103293890,14540,14540,14540,14540,0
|
|
20230920,115100,103293890,14540,14540,14540,14540,60
|
|
20230920,115000,102421490,14550,14550,14550,14550,0
|
|
20230920,114900,102421490,14550,14550,14550,14550,1
|
|
20230920,114800,102406940,14540,14540,14540,14540,0
|
|
20230920,114700,102406940,14540,14540,14540,14540,70
|
|
20230920,114600,101389140,14540,14540,14540,14540,0
|
|
20230920,114500,101389140,14540,14540,14540,14540,10
|
|
20230920,114400,101243740,14540,14540,14540,14540,0
|
|
20230920,114300,101243740,14540,14540,14540,14540,0
|
|
20230920,114200,101243740,14540,14540,14540,14540,4
|
|
20230920,114100,101185580,14540,14540,14540,14540,3
|
|
20230920,114000,101141960,14540,14550,14550,14540,24
|
|
20230920,113900,100792790,14550,14550,14550,14550,3
|
|
20230920,113800,100749140,14540,14540,14540,14540,3
|
|
20230920,113700,100705520,14540,14540,14540,14540,3
|
|
20230920,113600,100661900,14540,14540,14540,14540,3
|
|
20230920,113500,100618280,14550,14560,14560,14550,93
|
|
20230920,113400,99264320,14560,14560,14560,14560,0
|
|
20230920,113300,99264320,14560,14560,14560,14560,0
|
|
20230920,113200,99264320,14560,14560,14560,14560,0
|
|
20230920,113100,99264320,14560,14560,14560,14560,0
|
|
20230920,113000,99264320,14560,14570,14570,14560,14
|
|
20230920,112900,99060380,14580,14580,14580,14580,0
|
|
20230920,112800,99060380,14580,14580,14580,14580,50
|
|
20230920,112700,98331380,14600,14600,14600,14600,0
|
|
20230920,112600,98331380,14600,14600,14600,14600,0
|
|
20230920,112500,98331380,14600,14610,14630,14600,300
|
|
20230920,112400,93946880,14620,14620,14620,14620,0
|
|
20230920,112300,93946880,14620,14620,14620,14620,0
|
|
20230920,112200,93946880,14620,14620,14620,14620,0
|
|
20230920,112100,93946880,14620,14620,14620,14620,0
|
|
20230920,112000,93946880,14620,14620,14620,14620,70
|
|
20230920,111900,92923480,14620,14620,14620,14620,0
|
|
20230920,111800,92923480,14620,14540,14620,14540,5
|
|
20230920,111700,92850700,14620,14620,14620,14620,0
|
|
20230920,111600,92850700,14620,14620,14620,14620,1
|
|
20230920,111500,92836080,14540,14550,14550,14540,50
|
|
20230920,111400,92109060,14530,14530,14530,14530,0
|
|
20230920,111300,92109060,14530,14530,14530,14530,0
|
|
20230920,111200,92109060,14530,14530,14530,14530,0
|
|
20230920,111100,92109060,14530,14530,14530,14530,0
|
|
20230920,111000,92109060,14530,14530,14530,14530,0
|
|
20230920,110900,92109060,14530,14530,14530,14530,0
|
|
20230920,110800,92109060,14530,14530,14530,14530,0
|
|
20230920,110700,92109060,14530,14560,14560,14530,110
|
|
20230920,110600,90508550,14570,14580,14580,14570,4
|
|
20230920,110500,90450250,14560,14560,14560,14560,0
|
|
20230920,110400,90450250,14560,14560,14560,14560,0
|
|
20230920,110300,90450250,14560,14560,14560,14560,0
|
|
20230920,110200,90450250,14560,14560,14560,14560,0
|
|
20230920,110100,90450250,14560,14560,14560,14560,0
|
|
20230920,110000,90450250,14560,14570,14570,14560,10
|
|
20230920,105900,90304560,14560,14560,14560,14560,0
|
|
20230920,105800,90304560,14560,14560,14560,14560,0
|
|
20230920,105700,90304560,14560,14560,14560,14560,0
|
|
20230920,105600,90304560,14560,14560,14560,14560,0
|
|
20230920,105500,90304560,14560,14560,14560,14560,0
|
|
20230920,105400,90304560,14560,14560,14560,14560,4
|
|
20230920,105300,90246320,14620,14620,14620,14620,0
|
|
20230920,105200,90246320,14620,14620,14620,14620,0
|
|
20230920,105100,90246320,14620,14620,14620,14620,1
|
|
20230920,105000,90231700,14620,14620,14620,14620,3
|
|
20230920,104900,90187840,14580,14580,14580,14580,0
|
|
20230920,104800,90187840,14580,14580,14580,14580,69
|
|
20230920,104700,89181820,14620,14620,14620,14620,68
|
|
20230920,104600,88187660,14620,14620,14620,14620,0
|
|
20230920,104500,88187660,14620,14570,14620,14560,20
|
|
20230920,104400,87896300,14560,14560,14560,14560,0
|
|
20230920,104300,87896300,14560,14560,14560,14560,0
|
|
20230920,104200,87896300,14560,14580,14580,14560,4
|
|
20230920,104100,87838040,14580,14580,14580,14580,0
|
|
20230920,104000,87838040,14580,14580,14580,14580,9
|
|
20230920,103900,87706820,14620,14620,14620,14620,0
|
|
20230920,103800,87706820,14620,14620,14620,14620,5
|
|
20230920,103700,87633720,14630,14630,14630,14630,0
|
|
20230920,103600,87633720,14630,14630,14630,14630,100
|
|
20230920,103500,86170720,14630,14560,14630,14550,12
|
|
20230920,103400,85995870,14550,14550,14550,14550,0
|
|
20230920,103300,85995870,14550,14550,14550,14550,0
|
|
20230920,103200,85995870,14550,14550,14550,14550,0
|
|
20230920,103100,85995870,14550,14550,14550,14550,14
|
|
20230920,103000,85792170,14550,14530,14550,14530,44
|
|
20230920,102900,85152450,14550,14550,14550,14550,260
|
|
20230920,102800,81369450,14540,14540,14540,14540,48
|
|
20230920,102700,80671530,14540,14540,14540,14540,11
|
|
20230920,102600,80511590,14540,14540,14540,14540,0
|
|
20230920,102500,80511590,14540,14540,14540,14490,11
|
|
20230920,102400,80352000,14490,14490,14490,14490,0
|
|
20230920,102300,80352000,14490,14490,14490,14490,0
|
|
20230920,102200,80352000,14490,14500,14500,14490,36
|
|
20230920,102100,79830350,14540,14540,14540,14540,1
|
|
20230920,102000,79815810,14490,14500,14500,14490,9
|
|
20230920,101900,79685370,14500,14500,14500,14500,0
|
|
20230920,101800,79685370,14500,14500,14500,14500,5
|
|
20230920,101700,79612870,14500,14500,14500,14500,0
|
|
20230920,101600,79612870,14500,14500,14500,14500,130
|
|
20230920,101500,77727870,14500,14500,14500,14500,19
|
|
20230920,101400,77452370,14500,14500,14500,14500,36
|
|
20230920,101300,76930370,14540,14540,14540,14540,0
|
|
20230920,101200,76930370,14540,14540,14540,14540,0
|
|
20230920,101100,76930370,14540,14540,14540,14540,5
|
|
20230920,101000,76857670,14500,14500,14500,14500,11
|
|
20230920,100900,76698170,14500,14500,14500,14500,0
|
|
20230920,100800,76698170,14500,14500,14500,14500,20
|
|
20230920,100700,76408170,14500,14500,14500,14500,0
|
|
20230920,100600,76408170,14500,14510,14510,14500,41
|
|
20230920,100500,75813550,14510,14510,14510,14510,9
|
|
20230920,100400,75682960,14510,14510,14510,14510,3
|
|
20230920,100300,75639430,14510,14510,14510,14510,0
|
|
20230920,100200,75639430,14510,14510,14510,14510,5
|
|
20230920,100100,75566880,14500,14500,14500,14500,0
|
|
20230920,100000,75566880,14500,14500,14500,14500,19
|
|
20230920,095900,75291380,14510,14510,14510,14510,44
|
|
20230920,095800,74652940,14510,14520,14520,14510,36
|
|
20230920,095700,74130570,14510,14510,14510,14510,0
|
|
20230920,095600,74130570,14510,14510,14510,14510,0
|
|
20230920,095500,74130570,14510,14600,14600,14510,280
|
|
20230920,095400,70058770,14520,14520,14520,14520,21
|
|
20230920,095300,69753850,14530,14550,14550,14530,214
|
|
20230920,095200,66642940,14550,14550,14550,14550,20
|
|
20230920,095100,66351940,14550,14550,14550,14550,0
|
|
20230920,095000,66351940,14550,14570,14570,14540,47
|
|
20230920,094900,65667880,14610,14610,14610,14610,43
|
|
20230920,094800,65039650,14610,14610,14610,14610,0
|
|
20230920,094700,65039650,14610,14600,14610,14600,192
|
|
20230920,094600,62235570,14530,14530,14530,14530,0
|
|
20230920,094500,62235570,14530,14530,14530,14530,20
|
|
20230920,094400,61944970,14530,14530,14530,14530,0
|
|
20230920,094300,61944970,14530,14530,14530,14530,0
|
|
20230920,094200,61944970,14530,14530,14530,14530,42
|
|
20230920,094100,61334710,14530,14530,14530,14530,0
|
|
20230920,094000,61334710,14530,14530,14530,14530,46
|
|
20230920,093900,60666330,14530,14530,14530,14530,0
|
|
20230920,093800,60666330,14530,14530,14530,14530,0
|
|
20230920,093700,60666330,14530,14530,14530,14530,0
|
|
20230920,093600,60666330,14530,14530,14530,14530,0
|
|
20230920,093500,60666330,14530,14530,14530,14530,10
|
|
20230920,093400,60521030,14530,14550,14550,14530,37
|
|
20230920,093300,59983380,14600,14600,14600,14600,2
|
|
20230920,093200,59954180,14610,14610,14610,14610,0
|
|
20230920,093100,59954180,14610,14610,14610,14610,1
|
|
20230920,093000,59939570,14530,14600,14600,14530,25
|
|
20230920,092900,59575750,14610,14610,14610,14610,35
|
|
20230920,092800,59064400,14610,14610,14610,14610,138
|
|
20230920,092700,57048220,14600,14600,14600,14600,2
|
|
20230920,092600,57019020,14600,14540,14600,14530,261
|
|
20230920,092500,53221010,14540,14540,14540,14540,10
|
|
20230920,092400,53075610,14550,14550,14550,14550,0
|
|
20230920,092300,53075610,14550,14550,14550,14550,0
|
|
20230920,092200,53075610,14550,14550,14550,14550,9
|
|
20230920,092100,52944660,14530,14530,14530,14530,4
|
|
20230920,092000,52886540,14520,14530,14530,14520,67
|
|
20230920,091900,51913200,14560,14560,14560,14560,5
|
|
20230920,091800,51840400,14530,14520,14560,14520,210
|
|
20230920,091700,48790250,14510,14510,14510,14510,0
|
|
20230920,091600,48790250,14510,14510,14510,14510,0
|
|
20230920,091500,48790250,14510,14520,14520,14510,21
|
|
20230920,091400,48485530,14550,14550,14550,14550,172
|
|
20230920,091300,45982930,14550,14550,14550,14550,2
|
|
20230920,091200,45953830,14550,14510,14550,14510,32
|
|
20230920,091100,45489470,14550,14550,14550,14550,1
|
|
20230920,091000,45474920,14510,14560,14560,14510,138
|
|
20230920,090900,43466140,14560,14560,14560,14560,29
|
|
20230920,090800,43043900,14560,14560,14560,14560,105
|
|
20230920,090700,41515100,14570,14550,14570,14520,282
|
|
20230920,090600,37410520,14570,14600,14600,14570,1137
|
|
20230920,090500,20831930,14640,14640,14640,14640,0
|
|
20230920,090400,20831930,14640,14640,14640,14640,20
|
|
20230920,090300,20539130,14640,14640,14640,14640,1
|
|
20230920,090200,20524490,14750,14750,14750,14750,0
|
|
20230920,090100,20524490,14750,14750,14750,14750,0
|
|
20230920,090000,20524490,14750,14440,14750,14440,1421
|