610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,190700,103202970,13290,13290,13290,13290,56
|
|
20230920,190600,103202970,13290,13290,13290,13290,0
|
|
20230920,190500,103202970,13290,13290,13290,13290,0
|
|
20230920,190400,103202970,13290,13290,13290,13290,0
|
|
20230920,190300,103202970,13290,13290,13290,13290,0
|
|
20230920,190200,103202970,13290,13290,13290,13290,0
|
|
20230920,190100,103202970,13290,13290,13290,13290,0
|
|
20230920,190000,103202970,13290,13290,13290,13290,0
|
|
20230920,185900,103202970,13290,13290,13290,13290,0
|
|
20230920,185800,103202970,13290,13290,13290,13290,0
|
|
20230920,185700,103202970,13290,13290,13290,13290,0
|
|
20230920,185600,103202970,13290,13290,13290,13290,0
|
|
20230920,185500,103202970,13290,13290,13290,13290,0
|
|
20230920,185400,103202970,13290,13290,13290,13290,0
|
|
20230920,185300,103202970,13290,13290,13290,13290,0
|
|
20230920,185200,103202970,13290,13290,13290,13290,0
|
|
20230920,185100,103202970,13290,13290,13290,13290,0
|
|
20230920,185000,103202970,13290,13290,13290,13290,0
|
|
20230920,184900,103202970,13290,13290,13290,13290,0
|
|
20230920,184800,103202970,13290,13290,13290,13290,0
|
|
20230920,184700,103202970,13290,13290,13290,13290,0
|
|
20230920,184600,103202970,13290,13290,13290,13290,0
|
|
20230920,184500,103202970,13290,13290,13290,13290,0
|
|
20230920,184400,103202970,13290,13290,13290,13290,0
|
|
20230920,184300,103202970,13290,13290,13290,13290,0
|
|
20230920,184200,103202970,13290,13290,13290,13290,0
|
|
20230920,184100,103202970,13290,13290,13290,13290,0
|
|
20230920,184000,103202970,13290,13290,13290,13290,0
|
|
20230920,183900,103202970,13290,13290,13290,13290,0
|
|
20230920,183800,103202970,13290,13290,13290,13290,0
|
|
20230920,183700,103202970,13290,13290,13290,13290,56
|
|
20230920,183600,103202970,13290,13290,13290,13290,0
|
|
20230920,183500,103202970,13290,13290,13290,13290,0
|
|
20230920,183400,103202970,13290,13290,13290,13290,0
|
|
20230920,183300,103202970,13290,13290,13290,13290,0
|
|
20230920,183200,103202970,13290,13290,13290,13290,0
|
|
20230920,183100,103202970,13290,13290,13290,13290,0
|
|
20230920,183000,103202970,13290,13290,13290,13290,0
|
|
20230920,182900,103202970,13290,13290,13290,13290,0
|
|
20230920,182800,103202970,13290,13290,13290,13290,0
|
|
20230920,182700,103202970,13290,13290,13290,13290,0
|
|
20230920,182600,103202970,13290,13290,13290,13290,0
|
|
20230920,182500,103202970,13290,13290,13290,13290,0
|
|
20230920,182400,103202970,13290,13290,13290,13290,0
|
|
20230920,182300,103202970,13290,13290,13290,13290,0
|
|
20230920,182200,103202970,13290,13290,13290,13290,0
|
|
20230920,182100,103202970,13290,13290,13290,13290,0
|
|
20230920,182000,103202970,13290,13290,13290,13290,0
|
|
20230920,181900,103202970,13290,13290,13290,13290,0
|
|
20230920,181800,103202970,13290,13290,13290,13290,0
|
|
20230920,181700,103202970,13290,13290,13290,13290,0
|
|
20230920,181600,103202970,13290,13290,13290,13290,0
|
|
20230920,181500,103202970,13290,13290,13290,13290,0
|
|
20230920,181400,103202970,13290,13290,13290,13290,0
|
|
20230920,181300,103202970,13290,13290,13290,13290,0
|
|
20230920,181200,103202970,13290,13290,13290,13290,0
|
|
20230920,181100,103202970,13290,13290,13290,13290,0
|
|
20230920,181000,103202970,13290,13290,13290,13290,0
|
|
20230920,180900,103202970,13290,13290,13290,13290,0
|
|
20230920,180800,103202970,13290,13290,13290,13290,0
|
|
20230920,180700,103202970,13290,13290,13290,13290,56
|
|
20230920,180600,103202970,13290,13290,13290,13290,0
|
|
20230920,180500,103202970,13290,13290,13290,13290,0
|
|
20230920,180400,103202970,13290,13290,13290,13290,0
|
|
20230920,180300,103202970,13290,13290,13290,13290,0
|
|
20230920,180200,103202970,13290,13290,13290,13290,0
|
|
20230920,180100,103202970,13290,13290,13290,13290,0
|
|
20230920,180000,103202970,13290,13290,13290,13290,0
|
|
20230920,175900,103202970,13290,13290,13290,13290,0
|
|
20230920,175800,103202970,13290,13290,13290,13290,0
|
|
20230920,175700,103202970,13290,13290,13290,13290,0
|
|
20230920,175600,103202970,13290,13290,13290,13290,0
|
|
20230920,175500,103202970,13290,13290,13290,13290,0
|
|
20230920,175400,103202970,13290,13290,13290,13290,0
|
|
20230920,175300,103202970,13290,13290,13290,13290,0
|
|
20230920,175200,103202970,13290,13290,13290,13290,0
|
|
20230920,175100,103202970,13290,13290,13290,13290,0
|
|
20230920,175000,103202970,13290,13290,13290,13290,0
|
|
20230920,174900,103202970,13290,13290,13290,13290,0
|
|
20230920,174800,103202970,13290,13290,13290,13290,0
|
|
20230920,174700,103202970,13290,13290,13290,13290,0
|
|
20230920,174600,103202970,13290,13290,13290,13290,0
|
|
20230920,174500,103202970,13290,13290,13290,13290,0
|
|
20230920,174400,103202970,13290,13290,13290,13290,0
|
|
20230920,174300,103202970,13290,13290,13290,13290,0
|
|
20230920,174200,103202970,13290,13290,13290,13290,0
|
|
20230920,174100,103202970,13290,13290,13290,13290,0
|
|
20230920,174000,103202970,13290,13290,13290,13290,0
|
|
20230920,173900,103202970,13290,13290,13290,13290,0
|
|
20230920,173800,103202970,13290,13290,13290,13290,0
|
|
20230920,173700,103202970,13290,13290,13290,13290,56
|
|
20230920,173600,103202970,13290,13290,13290,13290,0
|
|
20230920,173500,103202970,13290,13290,13290,13290,0
|
|
20230920,173400,103202970,13290,13290,13290,13290,0
|
|
20230920,173300,103202970,13290,13290,13290,13290,0
|
|
20230920,173200,103202970,13290,13290,13290,13290,0
|
|
20230920,173100,103202970,13290,13290,13290,13290,0
|
|
20230920,173000,103202970,13290,13290,13290,13290,0
|
|
20230920,172900,103202970,13290,13290,13290,13290,0
|
|
20230920,172800,103202970,13290,13290,13290,13290,0
|
|
20230920,172700,103202970,13290,13290,13290,13290,0
|
|
20230920,172600,103202970,13290,13290,13290,13290,0
|
|
20230920,172500,103202970,13290,13290,13290,13290,0
|
|
20230920,172400,103202970,13290,13290,13290,13290,0
|
|
20230920,172300,103202970,13290,13290,13290,13290,0
|
|
20230920,172200,103202970,13290,13290,13290,13290,0
|
|
20230920,172100,103202970,13290,13290,13290,13290,0
|
|
20230920,172000,103202970,13290,13290,13290,13290,0
|
|
20230920,171900,103202970,13290,13290,13290,13290,0
|
|
20230920,171800,103202970,13290,13290,13290,13290,0
|
|
20230920,171700,103202970,13290,13290,13290,13290,0
|
|
20230920,171600,103202970,13290,13290,13290,13290,0
|
|
20230920,171500,103202970,13290,13290,13290,13290,0
|
|
20230920,171400,103202970,13290,13290,13290,13290,0
|
|
20230920,171300,103202970,13290,13290,13290,13290,0
|
|
20230920,171200,103202970,13290,13290,13290,13290,0
|
|
20230920,171100,103202970,13290,13290,13290,13290,0
|
|
20230920,171000,103202970,13290,13290,13290,13290,0
|
|
20230920,170900,103202970,13290,13290,13290,13290,0
|
|
20230920,170800,103202970,13290,13290,13290,13290,0
|
|
20230920,170700,103202970,13290,13290,13290,13290,56
|
|
20230920,170600,103202970,13290,13290,13290,13290,0
|
|
20230920,170500,103202970,13290,13290,13290,13290,0
|
|
20230920,170400,103202970,13290,13290,13290,13290,0
|
|
20230920,170300,103202970,13290,13290,13290,13290,0
|
|
20230920,170200,103202970,13290,13290,13290,13290,0
|
|
20230920,170100,103202970,13290,13290,13290,13290,0
|
|
20230920,170000,103202970,13290,13290,13290,13290,0
|
|
20230920,165900,103202970,13290,13290,13290,13290,0
|
|
20230920,165800,103202970,13290,13290,13290,13290,0
|
|
20230920,165700,103202970,13290,13290,13290,13290,0
|
|
20230920,165600,103202970,13290,13290,13290,13290,0
|
|
20230920,165500,103202970,13290,13290,13290,13290,0
|
|
20230920,165400,103202970,13290,13290,13290,13290,0
|
|
20230920,165300,103202970,13290,13290,13290,13290,0
|
|
20230920,165200,103202970,13290,13290,13290,13290,0
|
|
20230920,165100,103202970,13290,13290,13290,13290,0
|
|
20230920,165000,103202970,13290,13290,13290,13290,0
|
|
20230920,164900,103202970,13290,13290,13290,13290,0
|
|
20230920,164800,103202970,13290,13290,13290,13290,0
|
|
20230920,164700,103202970,13290,13290,13290,13290,0
|
|
20230920,164600,103202970,13290,13290,13290,13290,0
|
|
20230920,164500,103202970,13290,13290,13290,13290,0
|
|
20230920,164400,103202970,13290,13290,13290,13290,0
|
|
20230920,164300,103202970,13290,13290,13290,13290,0
|
|
20230920,164200,103202970,13290,13290,13290,13290,0
|
|
20230920,164100,103202970,13290,13290,13290,13290,0
|
|
20230920,164000,103202970,13290,13290,13290,13290,0
|
|
20230920,163900,103202970,13290,13290,13290,13290,0
|
|
20230920,163800,103202970,13290,13290,13290,13290,0
|
|
20230920,163700,103202970,13290,13290,13290,13290,56
|
|
20230920,163600,103202970,13290,13290,13290,13290,0
|
|
20230920,163500,103202970,13290,13290,13290,13290,0
|
|
20230920,163400,103202970,13290,13290,13290,13290,0
|
|
20230920,163300,103202970,13290,13290,13290,13290,0
|
|
20230920,163200,103202970,13290,13290,13290,13290,0
|
|
20230920,163100,103202970,13290,13290,13290,13290,0
|
|
20230920,163000,103202970,13290,13290,13290,13290,0
|
|
20230920,162900,103202970,13290,13290,13290,13290,0
|
|
20230920,162800,103202970,13290,13290,13290,13290,0
|
|
20230920,162700,103202970,13290,13290,13290,13290,0
|
|
20230920,162600,103202970,13290,13290,13290,13290,0
|
|
20230920,162500,103202970,13290,13290,13290,13290,0
|
|
20230920,162400,103202970,13290,13290,13290,13290,0
|
|
20230920,162300,103202970,13290,13290,13290,13290,0
|
|
20230920,162200,103202970,13290,13290,13290,13290,0
|
|
20230920,162100,103202970,13290,13290,13290,13290,0
|
|
20230920,162000,103202970,13290,13290,13290,13290,0
|
|
20230920,161900,103202970,13290,13290,13290,13290,0
|
|
20230920,161800,103202970,13290,13290,13290,13290,0
|
|
20230920,161700,103202970,13290,13290,13290,13290,0
|
|
20230920,161600,103202970,13290,13290,13290,13290,0
|
|
20230920,161500,103202970,13290,13290,13290,13290,0
|
|
20230920,161400,103202970,13290,13290,13290,13290,0
|
|
20230920,161300,103202970,13290,13290,13290,13290,0
|
|
20230920,161200,103202970,13290,13290,13290,13290,0
|
|
20230920,161100,103202970,13290,13290,13290,13290,0
|
|
20230920,161000,103202970,13290,13290,13290,13290,0
|
|
20230920,160900,103202970,13290,13290,13290,13290,0
|
|
20230920,160800,103202970,13290,13290,13290,13290,0
|
|
20230920,160700,103202970,13290,13290,13290,13290,56
|
|
20230920,160600,103202970,13290,13290,13290,13290,0
|
|
20230920,160500,103202970,13290,13290,13290,13290,0
|
|
20230920,160400,103202970,13290,13290,13290,13290,0
|
|
20230920,160300,103202970,13290,13290,13290,13290,0
|
|
20230920,160200,103202970,13290,13290,13290,13290,0
|
|
20230920,160100,103202970,13290,13290,13290,13290,0
|
|
20230920,160000,103202970,13290,13290,13290,13290,0
|
|
20230920,155900,103202970,13290,13290,13290,13290,0
|
|
20230920,155800,103202970,13290,13290,13290,13290,0
|
|
20230920,155700,103202970,13290,13290,13290,13290,0
|
|
20230920,155600,103202970,13290,13290,13290,13290,0
|
|
20230920,155500,103202970,13290,13290,13290,13290,0
|
|
20230920,155400,103202970,13290,13290,13290,13290,0
|
|
20230920,155300,103202970,13290,13290,13290,13290,0
|
|
20230920,155200,103202970,13290,13290,13290,13290,0
|
|
20230920,155100,103202970,13290,13290,13290,13290,0
|
|
20230920,155000,103202970,13290,13290,13290,13290,0
|
|
20230920,154900,103202970,13290,13290,13290,13290,0
|
|
20230920,154800,103202970,13290,13290,13290,13290,0
|
|
20230920,154700,103202970,13290,13290,13290,13290,0
|
|
20230920,154600,103202970,13290,13290,13290,13290,0
|
|
20230920,154500,103202970,13290,13290,13290,13290,0
|
|
20230920,154400,103202970,13290,13290,13290,13290,0
|
|
20230920,154300,103202970,13290,13290,13290,13290,0
|
|
20230920,154200,103202970,13290,13290,13290,13290,0
|
|
20230920,154100,103202970,13290,13290,13290,13290,0
|
|
20230920,154000,103202970,13290,13290,13290,13290,0
|
|
20230920,153900,103202970,13290,13290,13290,13290,0
|
|
20230920,153800,103202970,13290,13290,13290,13290,0
|
|
20230920,153700,103202970,13290,13290,13290,13290,56
|
|
20230920,153600,103202970,13290,13290,13290,13290,0
|
|
20230920,153500,103202970,13290,13290,13290,13290,0
|
|
20230920,153400,103202970,13290,13290,13290,13290,0
|
|
20230920,153300,103202970,13290,13290,13290,13290,0
|
|
20230920,153200,103202970,13290,13290,13290,13290,0
|
|
20230920,153100,103202970,13290,13290,13290,13290,0
|
|
20230920,153000,103202970,13290,13290,13290,13290,56
|
|
20230920,152900,102458730,13250,13250,13250,13250,0
|
|
20230920,152800,102458730,13250,13250,13250,13250,0
|
|
20230920,152700,102458730,13250,13250,13250,13250,0
|
|
20230920,152600,102458730,13250,13250,13250,13250,0
|
|
20230920,152500,102458730,13250,13250,13250,13250,0
|
|
20230920,152400,102458730,13250,13250,13250,13250,0
|
|
20230920,152300,102458730,13250,13250,13250,13250,0
|
|
20230920,152200,102458730,13250,13250,13250,13250,0
|
|
20230920,152100,102458730,13250,13250,13250,13250,0
|
|
20230920,152000,102458730,13250,13250,13250,13250,0
|
|
20230920,151900,102458730,13250,13250,13250,13250,0
|
|
20230920,151800,102458730,13250,13250,13250,13250,0
|
|
20230920,151700,102458730,13250,13250,13250,13250,0
|
|
20230920,151600,102458730,13250,13300,13300,13250,153
|
|
20230920,151500,100430570,13300,13300,13300,13300,7
|
|
20230920,151400,100337470,13300,13300,13300,13300,3
|
|
20230920,151300,100297570,13300,13300,13300,13300,7
|
|
20230920,151200,100204470,13300,13300,13300,13300,3
|
|
20230920,151100,100164570,13300,13300,13300,13300,6
|
|
20230920,151000,100084770,13300,13290,13300,13290,4
|
|
20230920,150900,100031580,13300,13300,13300,13300,8
|
|
20230920,150800,99925180,13300,13300,13300,13300,2
|
|
20230920,150700,99898580,13300,13300,13300,13300,7
|
|
20230920,150600,99805480,13300,13300,13300,13300,2
|
|
20230920,150500,99778880,13300,13300,13300,13300,8
|
|
20230920,150400,99672480,13300,13300,13300,13300,2
|
|
20230920,150300,99645880,13300,13300,13300,13300,7
|
|
20230920,150200,99552780,13300,13300,13300,13300,3
|
|
20230920,150100,99512880,13300,13300,13300,13300,7
|
|
20230920,150000,99419780,13300,13300,13300,13300,3
|
|
20230920,145900,99379880,13300,13300,13300,13300,6
|
|
20230920,145800,99300080,13300,13300,13300,13300,3
|
|
20230920,145700,99260180,13300,13300,13300,13300,7
|
|
20230920,145600,99167080,13300,13300,13300,13300,3
|
|
20230920,145500,99127180,13300,13300,13300,13300,7
|
|
20230920,145400,99034080,13300,13300,13300,13300,2
|
|
20230920,145300,99007480,13300,13300,13300,13300,8
|
|
20230920,145200,98901080,13300,13300,13300,13300,2
|
|
20230920,145100,98874480,13290,13300,13300,13290,31
|
|
20230920,145000,98462410,13300,13300,13300,13300,2
|
|
20230920,144900,98435810,13300,13300,13300,13300,7
|
|
20230920,144800,98342710,13300,13300,13300,13300,3
|
|
20230920,144700,98302810,13300,13300,13300,13300,7
|
|
20230920,144600,98209710,13300,13300,13300,13300,3
|
|
20230920,144500,98169810,13300,13300,13300,13300,6
|
|
20230920,144400,98090010,13300,13300,13300,13300,3
|
|
20230920,144300,98050110,13300,13300,13300,13300,7
|
|
20230920,144200,97957010,13300,13300,13300,13300,3
|
|
20230920,144100,97917110,13300,13300,13300,13300,7
|
|
20230920,144000,97824010,13300,13300,13300,13300,2
|
|
20230920,143900,97797410,13300,13300,13300,13300,8
|
|
20230920,143800,97691010,13300,13300,13300,13300,2
|
|
20230920,143700,97664410,13300,13300,13300,13300,7
|
|
20230920,143600,97571310,13300,13300,13300,13300,2
|
|
20230920,143500,97544710,13300,13300,13300,13300,8
|
|
20230920,143400,97438310,13300,13300,13300,13300,3
|
|
20230920,143300,97398410,13300,13300,13300,13300,6
|
|
20230920,143200,97318610,13300,13300,13300,13300,3
|
|
20230920,143100,97278710,13300,13300,13300,13300,7
|
|
20230920,143000,97185610,13300,13300,13300,13300,3
|
|
20230920,142900,97145710,13300,13300,13300,13300,6
|
|
20230920,142800,97065910,13300,13300,13300,13300,3
|
|
20230920,142700,97026010,13300,13300,13300,13300,8
|
|
20230920,142600,96919610,13300,13300,13300,13300,2
|
|
20230920,142500,96893010,13300,13300,13300,13300,8
|
|
20230920,142400,96786610,13310,13310,13310,13310,13
|
|
20230920,142300,96613580,13310,13310,13310,13310,7
|
|
20230920,142200,96520410,13300,13320,13320,13300,23
|
|
20230920,142100,96214370,13320,13320,13320,13320,9
|
|
20230920,142000,96094490,13320,13320,13320,13320,3
|
|
20230920,141900,96054530,13320,13320,13320,13320,6
|
|
20230920,141800,95974610,13320,13320,13320,13320,3
|
|
20230920,141700,95934650,13320,13320,13320,13320,7
|
|
20230920,141600,95841410,13320,13320,13320,13320,3
|
|
20230920,141500,95801450,13320,13320,13320,13320,6
|
|
20230920,141400,95721530,13320,13320,13320,13320,3
|
|
20230920,141300,95681570,13320,13320,13320,13320,8
|
|
20230920,141200,95575010,13320,13320,13320,13320,2
|
|
20230920,141100,95548370,13320,13320,13320,13320,7
|
|
20230920,141000,95455130,13320,13320,13320,13320,5
|
|
20230920,140900,95388530,13320,13320,13320,13320,8
|
|
20230920,140800,95281970,13320,13320,13320,13320,3
|
|
20230920,140700,95242010,13320,13320,13320,13320,6
|
|
20230920,140600,95162090,13320,13320,13320,13320,3
|
|
20230920,140500,95122130,13320,13320,13320,13320,7
|
|
20230920,140400,95028890,13320,13320,13320,13320,3
|
|
20230920,140300,94988930,13320,13320,13320,13320,6
|
|
20230920,140200,94909010,13320,13320,13320,13320,5
|
|
20230920,140100,94842410,13320,13320,13320,13320,6
|
|
20230920,140000,94762490,13290,13320,13320,13290,32
|
|
20230920,135900,94336710,13320,13320,13320,13320,8
|
|
20230920,135800,94230150,13320,13320,13320,13320,2
|
|
20230920,135700,94203510,13320,13320,13320,13320,7
|
|
20230920,135600,94110270,13320,13320,13320,13310,12
|
|
20230920,135500,93950530,13320,13320,13320,13320,8
|
|
20230920,135400,93843970,13320,13320,13320,13320,4
|
|
20230920,135300,93790690,13320,13320,13320,13320,5
|
|
20230920,135200,93724090,13310,13310,13310,13310,3
|
|
20230920,135100,93684160,13310,13310,13310,13310,7
|
|
20230920,135000,93590990,13310,13310,13310,13310,3
|
|
20230920,134900,93551060,13310,13310,13310,13310,6
|
|
20230920,134800,93471200,13310,13310,13310,13310,3
|
|
20230920,134700,93431270,13310,13310,13310,13310,8
|
|
20230920,134600,93324790,13310,13310,13310,13310,3
|
|
20230920,134500,93284860,13310,13310,13310,13310,6
|
|
20230920,134400,93205000,13310,13310,13310,13310,2
|
|
20230920,134300,93178380,13310,13310,13310,13310,8
|
|
20230920,134200,93071900,13310,13310,13310,13310,2
|
|
20230920,134100,93045280,13310,13300,13310,13300,205
|
|
20230920,134000,90318150,13300,13300,13300,13300,0
|
|
20230920,133900,90318150,13300,13300,13300,13300,5
|
|
20230920,133800,90251650,13300,13300,13300,13300,0
|
|
20230920,133700,90251650,13300,13300,13300,13300,4
|
|
20230920,133600,90198450,13300,13300,13300,13300,0
|
|
20230920,133500,90198450,13300,13300,13300,13300,0
|
|
20230920,133400,90198450,13300,13300,13300,13300,0
|
|
20230920,133300,90198450,13300,13300,13300,13300,2
|
|
20230920,133200,90171850,13300,13300,13300,13300,16
|
|
20230920,133100,89959050,13300,13300,13300,13300,0
|
|
20230920,133000,89959050,13300,13300,13300,13300,0
|
|
20230920,132900,89959050,13300,13300,13300,13300,0
|
|
20230920,132800,89959050,13300,13300,13300,13300,0
|
|
20230920,132700,89959050,13300,13300,13300,13300,0
|
|
20230920,132600,89959050,13300,13300,13300,13300,0
|
|
20230920,132500,89959050,13300,13300,13300,13300,0
|
|
20230920,132400,89959050,13300,13300,13300,13300,24
|
|
20230920,132300,89639850,13290,13290,13290,13290,0
|
|
20230920,132200,89639850,13290,13290,13290,13290,0
|
|
20230920,132100,89639850,13290,13290,13290,13290,0
|
|
20230920,132000,89639850,13290,13290,13290,13290,0
|
|
20230920,131900,89639850,13290,13290,13290,13290,0
|
|
20230920,131800,89639850,13290,13290,13290,13290,0
|
|
20230920,131700,89639850,13290,13290,13290,13290,0
|
|
20230920,131600,89639850,13290,13290,13290,13290,0
|
|
20230920,131500,89639850,13290,13290,13290,13290,0
|
|
20230920,131400,89639850,13290,13290,13290,13290,0
|
|
20230920,131300,89639850,13290,13290,13290,13290,0
|
|
20230920,131200,89639850,13290,13290,13290,13290,11
|
|
20230920,131100,89493660,13300,13300,13300,13300,0
|
|
20230920,131000,89493660,13300,13300,13300,13300,0
|
|
20230920,130900,89493660,13300,13300,13300,13300,8
|
|
20230920,130800,89387260,13300,13300,13300,13300,0
|
|
20230920,130700,89387260,13300,13300,13300,13300,2
|
|
20230920,130600,89360660,13310,13310,13310,13310,0
|
|
20230920,130500,89360660,13310,13310,13310,13310,0
|
|
20230920,130400,89360660,13310,13310,13310,13310,0
|
|
20230920,130300,89360660,13310,13310,13310,13310,0
|
|
20230920,130200,89360660,13310,13310,13310,13310,0
|
|
20230920,130100,89360660,13310,13310,13310,13310,0
|
|
20230920,130000,89360660,13310,13310,13310,13310,0
|
|
20230920,125900,89360660,13310,13310,13310,13310,0
|
|
20230920,125800,89360660,13310,13310,13310,13310,0
|
|
20230920,125700,89360660,13310,13310,13310,13310,10
|
|
20230920,125600,89227560,13320,13320,13320,13320,0
|
|
20230920,125500,89227560,13320,13320,13320,13320,0
|
|
20230920,125400,89227560,13320,13320,13320,13320,0
|
|
20230920,125300,89227560,13320,13320,13320,13320,0
|
|
20230920,125200,89227560,13320,13320,13320,13320,0
|
|
20230920,125100,89227560,13320,13320,13320,13320,0
|
|
20230920,125000,89227560,13320,13320,13320,13320,9
|
|
20230920,124900,89107680,13320,13320,13320,13320,0
|
|
20230920,124800,89107680,13320,13320,13320,13320,0
|
|
20230920,124700,89107680,13320,13320,13320,13320,0
|
|
20230920,124600,89107680,13320,13320,13320,13320,1
|
|
20230920,124500,89094360,13320,13330,13330,13320,211
|
|
20230920,124400,86282850,13320,13320,13320,13320,0
|
|
20230920,124300,86282850,13320,13320,13320,13320,0
|
|
20230920,124200,86282850,13320,13320,13320,13320,0
|
|
20230920,124100,86282850,13320,13320,13320,13320,0
|
|
20230920,124000,86282850,13320,13320,13320,13320,10
|
|
20230920,123900,86149650,13330,13330,13330,13330,0
|
|
20230920,123800,86149650,13330,13330,13330,13330,10
|
|
20230920,123700,86016350,13320,13320,13320,13320,0
|
|
20230920,123600,86016350,13320,13320,13320,13320,0
|
|
20230920,123500,86016350,13320,13320,13320,13320,29
|
|
20230920,123400,85630070,13320,13300,13320,13300,99
|
|
20230920,123300,84313350,13300,13300,13300,13300,0
|
|
20230920,123200,84313350,13300,13300,13300,13300,0
|
|
20230920,123100,84313350,13300,13300,13300,13300,0
|
|
20230920,123000,84313350,13300,13300,13300,13300,0
|
|
20230920,122900,84313350,13300,13300,13300,13300,10
|
|
20230920,122800,84180350,13290,13290,13290,13290,0
|
|
20230920,122700,84180350,13290,13290,13290,13290,0
|
|
20230920,122600,84180350,13290,13290,13290,13290,0
|
|
20230920,122500,84180350,13290,13290,13290,13290,0
|
|
20230920,122400,84180350,13290,13290,13290,13290,0
|
|
20230920,122300,84180350,13290,13280,13290,13280,103
|
|
20230920,122200,82812270,13280,13280,13280,13280,0
|
|
20230920,122100,82812270,13280,13280,13280,13280,0
|
|
20230920,122000,82812270,13280,13280,13280,13280,0
|
|
20230920,121900,82812270,13280,13280,13280,13280,0
|
|
20230920,121800,82812270,13280,13280,13280,13280,0
|
|
20230920,121700,82812270,13280,13280,13280,13280,0
|
|
20230920,121600,82812270,13280,13280,13280,13280,0
|
|
20230920,121500,82812270,13280,13280,13280,13280,0
|
|
20230920,121400,82812270,13280,13280,13280,13280,0
|
|
20230920,121300,82812270,13280,13280,13280,13280,0
|
|
20230920,121200,82812270,13280,13280,13280,13280,0
|
|
20230920,121100,82812270,13280,13280,13280,13280,0
|
|
20230920,121000,82812270,13280,13280,13280,13280,0
|
|
20230920,120900,82812270,13280,13280,13280,13280,0
|
|
20230920,120800,82812270,13280,13280,13280,13280,0
|
|
20230920,120700,82812270,13280,13280,13280,13280,0
|
|
20230920,120600,82812270,13280,13280,13280,13280,0
|
|
20230920,120500,82812270,13280,13280,13280,13280,0
|
|
20230920,120400,82812270,13280,13280,13280,13280,30
|
|
20230920,120300,82413870,13250,13250,13250,13250,0
|
|
20230920,120200,82413870,13250,13250,13250,13250,9
|
|
20230920,120100,82294620,13250,13250,13250,13250,0
|
|
20230920,120000,82294620,13250,13250,13250,13250,0
|
|
20230920,115900,82294620,13250,13250,13250,13250,0
|
|
20230920,115800,82294620,13250,13250,13250,13250,0
|
|
20230920,115700,82294620,13250,13250,13250,13250,0
|
|
20230920,115600,82294620,13250,13250,13250,13250,0
|
|
20230920,115500,82294620,13250,13250,13250,13250,0
|
|
20230920,115400,82294620,13250,13250,13250,13250,1
|
|
20230920,115300,82281370,13230,13230,13230,13230,0
|
|
20230920,115200,82281370,13230,13230,13230,13230,0
|
|
20230920,115100,82281370,13230,13230,13230,13230,0
|
|
20230920,115000,82281370,13230,13230,13230,13230,0
|
|
20230920,114900,82281370,13230,13230,13230,13230,0
|
|
20230920,114800,82281370,13230,13260,13260,13230,100
|
|
20230920,114700,80956670,13270,13270,13270,13270,0
|
|
20230920,114600,80956670,13270,13270,13270,13270,0
|
|
20230920,114500,80956670,13270,13270,13270,13270,0
|
|
20230920,114400,80956670,13270,13270,13270,13270,0
|
|
20230920,114300,80956670,13270,13270,13270,13270,0
|
|
20230920,114200,80956670,13270,13270,13270,13270,0
|
|
20230920,114100,80956670,13270,13270,13270,13270,0
|
|
20230920,114000,80956670,13270,13270,13270,13270,0
|
|
20230920,113900,80956670,13270,13270,13270,13270,0
|
|
20230920,113800,80956670,13270,13270,13270,13270,0
|
|
20230920,113700,80956670,13270,13270,13270,13270,0
|
|
20230920,113600,80956670,13270,13270,13270,13270,0
|
|
20230920,113500,80956670,13270,13270,13270,13270,0
|
|
20230920,113400,80956670,13270,13270,13270,13270,0
|
|
20230920,113300,80956670,13270,13270,13270,13270,0
|
|
20230920,113200,80956670,13270,13270,13270,13270,0
|
|
20230920,113100,80956670,13270,13270,13270,13270,0
|
|
20230920,113000,80956670,13270,13270,13270,13270,0
|
|
20230920,112900,80956670,13270,13270,13270,13270,0
|
|
20230920,112800,80956670,13270,13270,13270,13270,0
|
|
20230920,112700,80956670,13270,13270,13270,13270,0
|
|
20230920,112600,80956670,13270,13270,13270,13270,0
|
|
20230920,112500,80956670,13270,13270,13270,13270,0
|
|
20230920,112400,80956670,13270,13270,13270,13270,0
|
|
20230920,112300,80956670,13270,13270,13270,13270,0
|
|
20230920,112200,80956670,13270,13270,13270,13270,0
|
|
20230920,112100,80956670,13270,13270,13270,13270,0
|
|
20230920,112000,80956670,13270,13270,13270,13270,0
|
|
20230920,111900,80956670,13270,13270,13270,13270,0
|
|
20230920,111800,80956670,13270,13270,13270,13270,0
|
|
20230920,111700,80956670,13270,13270,13270,13270,0
|
|
20230920,111600,80956670,13270,13270,13270,13270,0
|
|
20230920,111500,80956670,13270,13270,13270,13270,0
|
|
20230920,111400,80956670,13270,13270,13270,13270,0
|
|
20230920,111300,80956670,13270,13270,13270,13270,0
|
|
20230920,111200,80956670,13270,13280,13280,13270,118
|
|
20230920,111100,79390800,13270,13270,13270,13270,0
|
|
20230920,111000,79390800,13270,13270,13270,13270,0
|
|
20230920,110900,79390800,13270,13270,13270,13270,0
|
|
20230920,110800,79390800,13270,13270,13270,13270,0
|
|
20230920,110700,79390800,13270,13270,13270,13270,0
|
|
20230920,110600,79390800,13270,13270,13270,13270,0
|
|
20230920,110500,79390800,13270,13270,13270,13270,0
|
|
20230920,110400,79390800,13270,13270,13270,13270,0
|
|
20230920,110300,79390800,13270,13270,13270,13270,0
|
|
20230920,110200,79390800,13270,13270,13270,13270,0
|
|
20230920,110100,79390800,13270,13270,13270,13270,0
|
|
20230920,110000,79390800,13270,13270,13270,13270,0
|
|
20230920,105900,79390800,13270,13270,13270,13270,0
|
|
20230920,105800,79390800,13270,13270,13270,13270,0
|
|
20230920,105700,79390800,13270,13270,13270,13270,0
|
|
20230920,105600,79390800,13270,13270,13270,13270,114
|
|
20230920,105500,77878020,13280,13280,13280,13280,0
|
|
20230920,105400,77878020,13280,13280,13280,13280,0
|
|
20230920,105300,77878020,13280,13280,13280,13280,0
|
|
20230920,105200,77878020,13280,13280,13280,13280,0
|
|
20230920,105100,77878020,13280,13280,13280,13280,0
|
|
20230920,105000,77878020,13280,13280,13280,13280,0
|
|
20230920,104900,77878020,13280,13280,13280,13280,1
|
|
20230920,104800,77864740,13280,13280,13280,13280,0
|
|
20230920,104700,77864740,13280,13280,13280,13280,0
|
|
20230920,104600,77864740,13280,13280,13280,13280,0
|
|
20230920,104500,77864740,13280,13280,13280,13280,0
|
|
20230920,104400,77864740,13280,13280,13280,13280,0
|
|
20230920,104300,77864740,13280,13280,13280,13280,0
|
|
20230920,104200,77864740,13280,13280,13280,13280,0
|
|
20230920,104100,77864740,13280,13280,13280,13280,0
|
|
20230920,104000,77864740,13280,13280,13280,13280,2
|
|
20230920,103900,77838180,13280,13280,13280,13280,1
|
|
20230920,103800,77824900,13260,13260,13260,13260,0
|
|
20230920,103700,77824900,13260,13260,13260,13260,90
|
|
20230920,103600,76631500,13260,13260,13260,13260,0
|
|
20230920,103500,76631500,13260,13260,13260,13260,0
|
|
20230920,103400,76631500,13260,13260,13260,13260,0
|
|
20230920,103300,76631500,13260,13260,13260,13260,0
|
|
20230920,103200,76631500,13260,13260,13260,13260,0
|
|
20230920,103100,76631500,13260,13260,13260,13260,0
|
|
20230920,103000,76631500,13260,13260,13260,13260,0
|
|
20230920,102900,76631500,13260,13260,13260,13260,0
|
|
20230920,102800,76631500,13260,13260,13260,13260,0
|
|
20230920,102700,76631500,13260,13260,13260,13260,0
|
|
20230920,102600,76631500,13260,13260,13260,13260,0
|
|
20230920,102500,76631500,13260,13260,13260,13260,0
|
|
20230920,102400,76631500,13260,13260,13260,13260,0
|
|
20230920,102300,76631500,13260,13260,13260,13260,3
|
|
20230920,102200,76591720,13290,13290,13290,13290,0
|
|
20230920,102100,76591720,13290,13290,13290,13290,0
|
|
20230920,102000,76591720,13290,13290,13290,13290,0
|
|
20230920,101900,76591720,13290,13290,13290,13290,0
|
|
20230920,101800,76591720,13290,13290,13290,13290,0
|
|
20230920,101700,76591720,13290,13290,13290,13290,0
|
|
20230920,101600,76591720,13290,13290,13290,13290,0
|
|
20230920,101500,76591720,13290,13290,13290,13290,0
|
|
20230920,101400,76591720,13290,13290,13290,13290,0
|
|
20230920,101300,76591720,13290,13290,13290,13290,0
|
|
20230920,101200,76591720,13290,13290,13290,13290,0
|
|
20230920,101100,76591720,13290,13290,13290,13290,0
|
|
20230920,101000,76591720,13290,13290,13290,13290,0
|
|
20230920,100900,76591720,13290,13290,13290,13290,0
|
|
20230920,100800,76591720,13290,13290,13290,13290,0
|
|
20230920,100700,76591720,13290,13290,13290,13290,0
|
|
20230920,100600,76591720,13290,13290,13290,13290,0
|
|
20230920,100500,76591720,13290,13290,13290,13290,0
|
|
20230920,100400,76591720,13290,13290,13290,13290,0
|
|
20230920,100300,76591720,13290,13290,13290,13290,0
|
|
20230920,100200,76591720,13290,13290,13290,13290,0
|
|
20230920,100100,76591720,13290,13290,13290,13290,0
|
|
20230920,100000,76591720,13290,13290,13290,13290,1
|
|
20230920,095900,76578430,13310,13310,13310,13310,0
|
|
20230920,095800,76578430,13310,13310,13310,13310,0
|
|
20230920,095700,76578430,13310,13310,13310,13310,0
|
|
20230920,095600,76578430,13310,13310,13310,13310,0
|
|
20230920,095500,76578430,13310,13310,13310,13310,0
|
|
20230920,095400,76578430,13310,13310,13310,13310,0
|
|
20230920,095300,76578430,13310,13310,13310,13310,0
|
|
20230920,095200,76578430,13310,13310,13310,13310,0
|
|
20230920,095100,76578430,13310,13310,13310,13310,0
|
|
20230920,095000,76578430,13310,13310,13310,13310,0
|
|
20230920,094900,76578430,13310,13310,13310,13310,266
|
|
20230920,094800,73037970,13280,13280,13280,13280,144
|
|
20230920,094700,71125650,13280,13280,13280,13280,0
|
|
20230920,094600,71125650,13280,13280,13280,13280,0
|
|
20230920,094500,71125650,13280,13280,13280,13280,0
|
|
20230920,094400,71125650,13280,13280,13280,13280,0
|
|
20230920,094300,71125650,13280,13280,13280,13280,0
|
|
20230920,094200,71125650,13280,13280,13280,13280,5
|
|
20230920,094100,71059250,13330,13330,13330,13330,0
|
|
20230920,094000,71059250,13330,13330,13330,13330,151
|
|
20230920,093900,69046420,13270,13340,13340,13270,357
|
|
20230920,093800,64296060,13400,13270,13400,13270,164
|
|
20230920,093700,62118560,13270,13270,13270,13270,1
|
|
20230920,093600,62105290,13270,13250,13270,13250,4226
|
|
20230920,093500,6067860,13250,13250,13250,13250,0
|
|
20230920,093400,6067860,13250,13250,13250,13250,0
|
|
20230920,093300,6067860,13250,13250,13250,13250,0
|
|
20230920,093200,6067860,13250,13250,13250,13250,0
|
|
20230920,093100,6067860,13250,13250,13250,13250,0
|
|
20230920,093000,6067860,13250,13250,13250,13250,0
|
|
20230920,092900,6067860,13250,13290,13290,13250,249
|
|
20230920,092800,2765660,13280,13280,13280,13280,0
|
|
20230920,092700,2765660,13280,13280,13280,13280,0
|
|
20230920,092600,2765660,13280,13280,13280,13280,0
|
|
20230920,092500,2765660,13280,13280,13280,13280,0
|
|
20230920,092400,2765660,13280,13280,13280,13280,0
|
|
20230920,092300,2765660,13280,13280,13280,13280,0
|
|
20230920,092200,2765660,13280,13280,13280,13280,0
|
|
20230920,092100,2765660,13280,13280,13280,13280,0
|
|
20230920,092000,2765660,13280,13280,13280,13280,0
|
|
20230920,091900,2765660,13280,13280,13280,13280,0
|
|
20230920,091800,2765660,13280,13290,13290,13280,167
|
|
20230920,091700,546390,13350,13350,13350,13350,0
|
|
20230920,091600,546390,13350,13350,13350,13350,0
|
|
20230920,091500,546390,13350,13350,13350,13350,0
|
|
20230920,091400,546390,13350,13350,13350,13350,0
|
|
20230920,091300,546390,13350,13350,13350,13350,0
|
|
20230920,091200,546390,13350,13350,13350,13350,0
|
|
20230920,091100,546390,13350,13350,13350,13350,1
|
|
20230920,091000,533040,13350,13350,13350,13350,0
|
|
20230920,090900,533040,13350,13350,13350,13350,0
|
|
20230920,090800,533040,13350,13350,13350,13350,0
|
|
20230920,090700,533040,13350,13350,13350,13350,1
|
|
20230920,090600,519690,13390,13390,13390,13390,0
|
|
20230920,090500,519690,13390,13390,13390,13390,0
|
|
20230920,090400,519690,13390,13390,13390,13390,0
|
|
20230920,090300,519690,13390,13390,13390,13390,0
|
|
20230920,090200,519690,13390,13390,13390,13390,1
|
|
20230920,090100,506300,13340,13340,13400,13340,22
|
|
20230920,090000,212320,13270,13270,13270,13270,16
|