614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191100,473874810,18910,18910,18910,18910,636
|
|
20230920,191000,473874810,18910,18910,18910,18910,0
|
|
20230920,190900,473874810,18910,18910,18910,18910,0
|
|
20230920,190800,473874810,18910,18910,18910,18910,0
|
|
20230920,190700,473874810,18910,18910,18910,18910,0
|
|
20230920,190600,473874810,18910,18910,18910,18910,0
|
|
20230920,190500,473874810,18910,18910,18910,18910,0
|
|
20230920,190400,473874810,18910,18910,18910,18910,0
|
|
20230920,190300,473874810,18910,18910,18910,18910,0
|
|
20230920,190200,473874810,18910,18910,18910,18910,0
|
|
20230920,190100,473874810,18910,18910,18910,18910,0
|
|
20230920,190000,473874810,18910,18910,18910,18910,0
|
|
20230920,185900,473874810,18910,18910,18910,18910,0
|
|
20230920,185800,473874810,18910,18910,18910,18910,0
|
|
20230920,185700,473874810,18910,18910,18910,18910,0
|
|
20230920,185600,473874810,18910,18910,18910,18910,0
|
|
20230920,185500,473874810,18910,18910,18910,18910,0
|
|
20230920,185400,473874810,18910,18910,18910,18910,0
|
|
20230920,185300,473874810,18910,18910,18910,18910,0
|
|
20230920,185200,473874810,18910,18910,18910,18910,0
|
|
20230920,185100,473874810,18910,18910,18910,18910,0
|
|
20230920,185000,473874810,18910,18910,18910,18910,0
|
|
20230920,184900,473874810,18910,18910,18910,18910,0
|
|
20230920,184800,473874810,18910,18910,18910,18910,0
|
|
20230920,184700,473874810,18910,18910,18910,18910,0
|
|
20230920,184600,473874810,18910,18910,18910,18910,0
|
|
20230920,184500,473874810,18910,18910,18910,18910,0
|
|
20230920,184400,473874810,18910,18910,18910,18910,0
|
|
20230920,184300,473874810,18910,18910,18910,18910,0
|
|
20230920,184200,473874810,18910,18910,18910,18910,0
|
|
20230920,184100,473874810,18910,18910,18910,18910,636
|
|
20230920,184000,473874810,18910,18910,18910,18910,0
|
|
20230920,183900,473874810,18910,18910,18910,18910,0
|
|
20230920,183800,473874810,18910,18910,18910,18910,0
|
|
20230920,183700,473874810,18910,18910,18910,18910,0
|
|
20230920,183600,473874810,18910,18910,18910,18910,0
|
|
20230920,183500,473874810,18910,18910,18910,18910,0
|
|
20230920,183400,473874810,18910,18910,18910,18910,0
|
|
20230920,183300,473874810,18910,18910,18910,18910,0
|
|
20230920,183200,473874810,18910,18910,18910,18910,0
|
|
20230920,183100,473874810,18910,18910,18910,18910,0
|
|
20230920,183000,473874810,18910,18910,18910,18910,0
|
|
20230920,182900,473874810,18910,18910,18910,18910,0
|
|
20230920,182800,473874810,18910,18910,18910,18910,0
|
|
20230920,182700,473874810,18910,18910,18910,18910,0
|
|
20230920,182600,473874810,18910,18910,18910,18910,0
|
|
20230920,182500,473874810,18910,18910,18910,18910,0
|
|
20230920,182400,473874810,18910,18910,18910,18910,0
|
|
20230920,182300,473874810,18910,18910,18910,18910,0
|
|
20230920,182200,473874810,18910,18910,18910,18910,0
|
|
20230920,182100,473874810,18910,18910,18910,18910,0
|
|
20230920,182000,473874810,18910,18910,18910,18910,0
|
|
20230920,181900,473874810,18910,18910,18910,18910,0
|
|
20230920,181800,473874810,18910,18910,18910,18910,0
|
|
20230920,181700,473874810,18910,18910,18910,18910,0
|
|
20230920,181600,473874810,18910,18910,18910,18910,0
|
|
20230920,181500,473874810,18910,18910,18910,18910,0
|
|
20230920,181400,473874810,18910,18910,18910,18910,0
|
|
20230920,181300,473874810,18910,18910,18910,18910,0
|
|
20230920,181200,473874810,18910,18910,18910,18910,0
|
|
20230920,181100,473874810,18910,18910,18910,18910,636
|
|
20230920,181000,473874810,18910,18910,18910,18910,0
|
|
20230920,180900,473874810,18910,18910,18910,18910,0
|
|
20230920,180800,473874810,18910,18910,18910,18910,0
|
|
20230920,180700,473874810,18910,18910,18910,18910,0
|
|
20230920,180600,473874810,18910,18910,18910,18910,0
|
|
20230920,180500,473874810,18910,18910,18910,18910,0
|
|
20230920,180400,473874810,18910,18910,18910,18910,0
|
|
20230920,180300,473874810,18910,18910,18910,18910,0
|
|
20230920,180200,473874810,18910,18910,18910,18910,0
|
|
20230920,180100,473874810,18910,18910,18910,18910,0
|
|
20230920,180000,473874810,18910,18910,18910,18910,0
|
|
20230920,175900,473874810,18910,18910,18910,18910,0
|
|
20230920,175800,473874810,18910,18910,18910,18910,0
|
|
20230920,175700,473874810,18910,18910,18910,18910,0
|
|
20230920,175600,473874810,18910,18910,18910,18910,0
|
|
20230920,175500,473874810,18910,18910,18910,18910,0
|
|
20230920,175400,473874810,18910,18910,18910,18910,0
|
|
20230920,175300,473874810,18910,18910,18910,18910,0
|
|
20230920,175200,473874810,18910,18910,18910,18910,0
|
|
20230920,175100,473874810,18910,18910,18910,18910,0
|
|
20230920,175000,473874810,18910,18910,18910,18910,0
|
|
20230920,174900,473874810,18910,18910,18910,18910,0
|
|
20230920,174800,473874810,18910,18910,18910,18910,0
|
|
20230920,174700,473874810,18910,18910,18910,18910,0
|
|
20230920,174600,473874810,18910,18910,18910,18910,0
|
|
20230920,174500,473874810,18910,18910,18910,18910,0
|
|
20230920,174400,473874810,18910,18910,18910,18910,0
|
|
20230920,174300,473874810,18910,18910,18910,18910,0
|
|
20230920,174200,473874810,18910,18910,18910,18910,0
|
|
20230920,174100,473874810,18910,18910,18910,18910,636
|
|
20230920,174000,473874810,18910,18910,18910,18910,0
|
|
20230920,173900,473874810,18910,18910,18910,18910,0
|
|
20230920,173800,473874810,18910,18910,18910,18910,0
|
|
20230920,173700,473874810,18910,18910,18910,18910,0
|
|
20230920,173600,473874810,18910,18910,18910,18910,0
|
|
20230920,173500,473874810,18910,18910,18910,18910,0
|
|
20230920,173400,473874810,18910,18910,18910,18910,0
|
|
20230920,173300,473874810,18910,18910,18910,18910,0
|
|
20230920,173200,473874810,18910,18910,18910,18910,0
|
|
20230920,173100,473874810,18910,18910,18910,18910,0
|
|
20230920,173000,473874810,18910,18910,18910,18910,0
|
|
20230920,172900,473874810,18910,18910,18910,18910,0
|
|
20230920,172800,473874810,18910,18910,18910,18910,0
|
|
20230920,172700,473874810,18910,18910,18910,18910,0
|
|
20230920,172600,473874810,18910,18910,18910,18910,0
|
|
20230920,172500,473874810,18910,18910,18910,18910,0
|
|
20230920,172400,473874810,18910,18910,18910,18910,0
|
|
20230920,172300,473874810,18910,18910,18910,18910,0
|
|
20230920,172200,473874810,18910,18910,18910,18910,0
|
|
20230920,172100,473874810,18910,18910,18910,18910,0
|
|
20230920,172000,473874810,18910,18910,18910,18910,0
|
|
20230920,171900,473874810,18910,18910,18910,18910,0
|
|
20230920,171800,473874810,18910,18910,18910,18910,0
|
|
20230920,171700,473874810,18910,18910,18910,18910,0
|
|
20230920,171600,473874810,18910,18910,18910,18910,0
|
|
20230920,171500,473874810,18910,18910,18910,18910,0
|
|
20230920,171400,473874810,18910,18910,18910,18910,0
|
|
20230920,171300,473874810,18910,18910,18910,18910,0
|
|
20230920,171200,473874810,18910,18910,18910,18910,0
|
|
20230920,171100,473874810,18910,18910,18910,18910,636
|
|
20230920,171000,473874810,18910,18910,18910,18910,0
|
|
20230920,170900,473874810,18910,18910,18910,18910,0
|
|
20230920,170800,473874810,18910,18910,18910,18910,0
|
|
20230920,170700,473874810,18910,18910,18910,18910,0
|
|
20230920,170600,473874810,18910,18910,18910,18910,0
|
|
20230920,170500,473874810,18910,18910,18910,18910,0
|
|
20230920,170400,473874810,18910,18910,18910,18910,0
|
|
20230920,170300,473874810,18910,18910,18910,18910,0
|
|
20230920,170200,473874810,18910,18910,18910,18910,0
|
|
20230920,170100,473874810,18910,18910,18910,18910,0
|
|
20230920,170000,473874810,18910,18910,18910,18910,0
|
|
20230920,165900,473874810,18910,18910,18910,18910,0
|
|
20230920,165800,473874810,18910,18910,18910,18910,0
|
|
20230920,165700,473874810,18910,18910,18910,18910,0
|
|
20230920,165600,473874810,18910,18910,18910,18910,0
|
|
20230920,165500,473874810,18910,18910,18910,18910,0
|
|
20230920,165400,473874810,18910,18910,18910,18910,0
|
|
20230920,165300,473874810,18910,18910,18910,18910,0
|
|
20230920,165200,473874810,18910,18910,18910,18910,0
|
|
20230920,165100,473874810,18910,18910,18910,18910,0
|
|
20230920,165000,473874810,18910,18910,18910,18910,0
|
|
20230920,164900,473874810,18910,18910,18910,18910,0
|
|
20230920,164800,473874810,18910,18910,18910,18910,0
|
|
20230920,164700,473874810,18910,18910,18910,18910,0
|
|
20230920,164600,473874810,18910,18910,18910,18910,0
|
|
20230920,164500,473874810,18910,18910,18910,18910,0
|
|
20230920,164400,473874810,18910,18910,18910,18910,0
|
|
20230920,164300,473874810,18910,18910,18910,18910,0
|
|
20230920,164200,473874810,18910,18910,18910,18910,0
|
|
20230920,164100,473874810,18910,18910,18910,18910,636
|
|
20230920,164000,473874810,18910,18910,18910,18910,0
|
|
20230920,163900,473874810,18910,18910,18910,18910,0
|
|
20230920,163800,473874810,18910,18910,18910,18910,0
|
|
20230920,163700,473874810,18910,18910,18910,18910,0
|
|
20230920,163600,473874810,18910,18910,18910,18910,0
|
|
20230920,163500,473874810,18910,18910,18910,18910,0
|
|
20230920,163400,473874810,18910,18910,18910,18910,0
|
|
20230920,163300,473874810,18910,18910,18910,18910,0
|
|
20230920,163200,473874810,18910,18910,18910,18910,0
|
|
20230920,163100,473874810,18910,18910,18910,18910,0
|
|
20230920,163000,473874810,18910,18910,18910,18910,0
|
|
20230920,162900,473874810,18910,18910,18910,18910,0
|
|
20230920,162800,473874810,18910,18910,18910,18910,0
|
|
20230920,162700,473874810,18910,18910,18910,18910,0
|
|
20230920,162600,473874810,18910,18910,18910,18910,0
|
|
20230920,162500,473874810,18910,18910,18910,18910,0
|
|
20230920,162400,473874810,18910,18910,18910,18910,0
|
|
20230920,162300,473874810,18910,18910,18910,18910,0
|
|
20230920,162200,473874810,18910,18910,18910,18910,0
|
|
20230920,162100,473874810,18910,18910,18910,18910,0
|
|
20230920,162000,473874810,18910,18910,18910,18910,0
|
|
20230920,161900,473874810,18910,18910,18910,18910,0
|
|
20230920,161800,473874810,18910,18910,18910,18910,0
|
|
20230920,161700,473874810,18910,18910,18910,18910,0
|
|
20230920,161600,473874810,18910,18910,18910,18910,0
|
|
20230920,161500,473874810,18910,18910,18910,18910,0
|
|
20230920,161400,473874810,18910,18910,18910,18910,0
|
|
20230920,161300,473874810,18910,18910,18910,18910,0
|
|
20230920,161200,473874810,18910,18910,18910,18910,0
|
|
20230920,161100,473874810,18910,18910,18910,18910,636
|
|
20230920,161000,473874810,18910,18910,18910,18910,0
|
|
20230920,160900,473874810,18910,18910,18910,18910,0
|
|
20230920,160800,473874810,18910,18910,18910,18910,0
|
|
20230920,160700,473874810,18910,18910,18910,18910,0
|
|
20230920,160600,473874810,18910,18910,18910,18910,0
|
|
20230920,160500,473874810,18910,18910,18910,18910,0
|
|
20230920,160400,473874810,18910,18910,18910,18910,0
|
|
20230920,160300,473874810,18910,18910,18910,18910,0
|
|
20230920,160200,473874810,18910,18910,18910,18910,0
|
|
20230920,160100,473874810,18910,18910,18910,18910,0
|
|
20230920,160000,473874810,18910,18910,18910,18910,0
|
|
20230920,155900,473874810,18910,18910,18910,18910,0
|
|
20230920,155800,473874810,18910,18910,18910,18910,0
|
|
20230920,155700,473874810,18910,18910,18910,18910,0
|
|
20230920,155600,473874810,18910,18910,18910,18910,0
|
|
20230920,155500,473874810,18910,18910,18910,18910,0
|
|
20230920,155400,473874810,18910,18910,18910,18910,0
|
|
20230920,155300,473874810,18910,18910,18910,18910,0
|
|
20230920,155200,473874810,18910,18910,18910,18910,0
|
|
20230920,155100,473874810,18910,18910,18910,18910,0
|
|
20230920,155000,473874810,18910,18910,18910,18910,0
|
|
20230920,154900,473874810,18910,18910,18910,18910,0
|
|
20230920,154800,473874810,18910,18910,18910,18910,0
|
|
20230920,154700,473874810,18910,18910,18910,18910,0
|
|
20230920,154600,473874810,18910,18910,18910,18910,0
|
|
20230920,154500,473874810,18910,18910,18910,18910,0
|
|
20230920,154400,473874810,18910,18910,18910,18910,0
|
|
20230920,154300,473874810,18910,18910,18910,18910,0
|
|
20230920,154200,473874810,18910,18910,18910,18910,0
|
|
20230920,154100,473874810,18910,18910,18910,18910,636
|
|
20230920,154000,473874810,18910,18910,18910,18910,0
|
|
20230920,153900,473874810,18910,18910,18910,18910,0
|
|
20230920,153800,473874810,18910,18910,18910,18910,0
|
|
20230920,153700,473874810,18910,18910,18910,18910,0
|
|
20230920,153600,473874810,18910,18910,18910,18910,0
|
|
20230920,153500,473874810,18910,18910,18910,18910,0
|
|
20230920,153400,473874810,18910,18910,18910,18910,0
|
|
20230920,153300,473874810,18910,18910,18910,18910,0
|
|
20230920,153200,473874810,18910,18910,18910,18910,0
|
|
20230920,153100,473874810,18910,18910,18910,18910,0
|
|
20230920,153000,473874810,18910,18910,18910,18910,636
|
|
20230920,152900,461848050,18970,18970,18970,18970,0
|
|
20230920,152800,461848050,18970,18970,18970,18970,0
|
|
20230920,152700,461848050,18970,18970,18970,18970,0
|
|
20230920,152600,461848050,18970,18970,18970,18970,0
|
|
20230920,152500,461848050,18970,18970,18970,18970,0
|
|
20230920,152400,461848050,18970,18970,18970,18970,0
|
|
20230920,152300,461848050,18970,18970,18970,18970,0
|
|
20230920,152200,461848050,18970,18970,18970,18970,0
|
|
20230920,152100,461848050,18970,18970,18970,18970,0
|
|
20230920,152000,461848050,18970,18970,18970,18970,0
|
|
20230920,151900,461848050,18970,18930,18970,18930,101
|
|
20230920,151800,459936080,18970,18970,18970,18970,1
|
|
20230920,151700,459917110,18920,18920,18920,18920,0
|
|
20230920,151600,459917110,18920,18920,18920,18920,0
|
|
20230920,151500,459917110,18920,18940,18940,18920,39
|
|
20230920,151400,459178820,18980,18980,18980,18980,1
|
|
20230920,151300,459159840,18980,18980,18980,18980,0
|
|
20230920,151200,459159840,18980,18980,18980,18980,0
|
|
20230920,151100,459159840,18980,18920,18980,18910,358
|
|
20230920,151000,452387010,18980,18920,18980,18920,11
|
|
20230920,150900,452178290,18980,18980,18980,18980,30
|
|
20230920,150800,451608890,18980,18980,18980,18980,10
|
|
20230920,150700,451419090,18920,18950,18950,18920,559
|
|
20230920,150600,440840730,18970,18970,18970,18970,10
|
|
20230920,150500,440651030,18950,18950,18950,18950,150
|
|
20230920,150400,437808530,18930,18930,18930,18930,0
|
|
20230920,150300,437808530,18930,18930,18930,18930,0
|
|
20230920,150200,437808530,18930,18930,18930,18930,0
|
|
20230920,150100,437808530,18930,18930,18930,18930,0
|
|
20230920,150000,437808530,18930,18930,18930,18930,122
|
|
20230920,145900,435499070,18940,18940,18940,18940,0
|
|
20230920,145800,435499070,18940,18940,18940,18940,0
|
|
20230920,145700,435499070,18940,18940,18940,18940,10
|
|
20230920,145600,435309670,18940,18940,18940,18940,30
|
|
20230920,145500,434741470,18940,18940,18940,18940,19
|
|
20230920,145400,434381610,18950,18950,18950,18950,20
|
|
20230920,145300,434002610,18950,18950,18950,18950,0
|
|
20230920,145200,434002610,18950,18950,18950,18950,6
|
|
20230920,145100,433888910,18950,18950,18950,18950,0
|
|
20230920,145000,433888910,18950,18950,18950,18950,10
|
|
20230920,144900,433699410,18910,18950,18950,18910,640
|
|
20230920,144800,421591470,18930,18930,18930,18930,20
|
|
20230920,144700,421212870,18930,18930,18930,18930,0
|
|
20230920,144600,421212870,18930,18950,18950,18930,592
|
|
20230920,144500,410006270,18940,18940,18950,18930,202
|
|
20230920,144400,406180950,18940,18950,18950,18940,951
|
|
20230920,144300,388166320,18950,18940,18950,18940,221
|
|
20230920,144200,383978380,18940,18950,18950,18940,333
|
|
20230920,144100,377668560,18950,18950,18950,18950,1000
|
|
20230920,144000,358718560,18960,18960,18960,18960,3
|
|
20230920,143900,358661680,18960,18960,18960,18960,0
|
|
20230920,143800,358661680,18960,18960,18960,18960,0
|
|
20230920,143700,358661680,18960,18960,18960,18960,454
|
|
20230920,143600,350053840,18960,18960,18960,18960,146
|
|
20230920,143500,347285680,18960,18960,18960,18960,200
|
|
20230920,143400,343493680,18970,18980,18980,18970,206
|
|
20230920,143300,339585750,18970,18970,18970,18970,0
|
|
20230920,143200,339585750,18970,18970,18970,18970,25
|
|
20230920,143100,339111500,18970,18970,18970,18970,0
|
|
20230920,143000,339111500,18970,18970,18970,18970,0
|
|
20230920,142900,339111500,18970,18970,18970,18970,0
|
|
20230920,142800,339111500,18970,18970,18970,18970,0
|
|
20230920,142700,339111500,18970,18970,18970,18970,0
|
|
20230920,142600,339111500,18970,18980,18980,18970,218
|
|
20230920,142500,334974400,18990,18990,18990,18990,0
|
|
20230920,142400,334974400,18990,18990,18990,18990,0
|
|
20230920,142300,334974400,18990,18990,18990,18990,16
|
|
20230920,142200,334670560,18990,18990,18990,18990,0
|
|
20230920,142100,334670560,18990,18990,18990,18990,20
|
|
20230920,142000,334290760,18990,18990,18990,18990,0
|
|
20230920,141900,334290760,18990,18990,18990,18990,0
|
|
20230920,141800,334290760,18990,18990,18990,18990,0
|
|
20230920,141700,334290760,18990,18990,18990,18990,6
|
|
20230920,141600,334176820,18990,18990,18990,18990,0
|
|
20230920,141500,334176820,18990,18990,18990,18990,14
|
|
20230920,141400,333910960,18990,18990,18990,18990,0
|
|
20230920,141300,333910960,18990,18990,18990,18990,2
|
|
20230920,141200,333872980,18990,18990,18990,18990,5
|
|
20230920,141100,333778030,18980,18980,18980,18980,0
|
|
20230920,141000,333778030,18980,18980,18980,18980,136
|
|
20230920,140900,331196750,18990,18990,18990,18990,0
|
|
20230920,140800,331196750,18990,18990,18990,18990,0
|
|
20230920,140700,331196750,18990,18990,18990,18990,20
|
|
20230920,140600,330816950,18990,18990,18990,18990,30
|
|
20230920,140500,330247250,18990,18990,18990,18990,20
|
|
20230920,140400,329867450,18990,18990,18990,18990,0
|
|
20230920,140300,329867450,18990,18990,18990,18990,43
|
|
20230920,140200,329050880,19000,19000,19000,19000,64
|
|
20230920,140100,327834880,19020,19020,19020,19020,0
|
|
20230920,140000,327834880,19020,19020,19020,19020,0
|
|
20230920,135900,327834880,19020,19010,19020,19010,5
|
|
20230920,135800,327739790,19020,19020,19020,19020,0
|
|
20230920,135700,327739790,19020,19020,19020,19020,0
|
|
20230920,135600,327739790,19020,19020,19020,19020,0
|
|
20230920,135500,327739790,19020,19020,19020,19020,0
|
|
20230920,135400,327739790,19020,19020,19020,19020,0
|
|
20230920,135300,327739790,19020,19020,19020,19020,0
|
|
20230920,135200,327739790,19020,19020,19020,19020,0
|
|
20230920,135100,327739790,19020,19020,19020,19020,0
|
|
20230920,135000,327739790,19020,19020,19020,19020,0
|
|
20230920,134900,327739790,19020,19020,19020,19020,0
|
|
20230920,134800,327739790,19020,19020,19020,19020,0
|
|
20230920,134700,327739790,19020,19020,19020,19020,0
|
|
20230920,134600,327739790,19020,19020,19020,19020,0
|
|
20230920,134500,327739790,19020,19020,19020,19020,0
|
|
20230920,134400,327739790,19020,19020,19020,19020,1
|
|
20230920,134300,327720770,18990,18990,18990,18990,27
|
|
20230920,134200,327208040,18990,18990,18990,18990,0
|
|
20230920,134100,327208040,18990,18990,18990,18990,0
|
|
20230920,134000,327208040,18990,18990,18990,18990,0
|
|
20230920,133900,327208040,18990,18990,18990,18990,0
|
|
20230920,133800,327208040,18990,18990,18990,18990,0
|
|
20230920,133700,327208040,18990,18990,18990,18990,0
|
|
20230920,133600,327208040,18990,18990,18990,18990,0
|
|
20230920,133500,327208040,18990,18990,18990,18990,1
|
|
20230920,133400,327189050,19020,19020,19020,19020,0
|
|
20230920,133300,327189050,19020,19020,19020,19020,0
|
|
20230920,133200,327189050,19020,19020,19020,19020,0
|
|
20230920,133100,327189050,19020,19020,19020,19020,0
|
|
20230920,133000,327189050,19020,19020,19020,19020,10
|
|
20230920,132900,326998850,18980,18980,18980,18980,0
|
|
20230920,132800,326998850,18980,18980,18980,18980,6
|
|
20230920,132700,326884970,18990,18990,18990,18990,0
|
|
20230920,132600,326884970,18990,18990,18990,18990,0
|
|
20230920,132500,326884970,18990,18990,18990,18990,40
|
|
20230920,132400,326125370,18990,18990,18990,18990,0
|
|
20230920,132300,326125370,18990,18990,18990,18990,0
|
|
20230920,132200,326125370,18990,18990,18990,18990,5
|
|
20230920,132100,326030420,19010,19010,19010,19010,0
|
|
20230920,132000,326030420,19010,19010,19010,19010,0
|
|
20230920,131900,326030420,19010,18990,19010,18990,4
|
|
20230920,131800,325954440,18990,18990,18990,18990,14
|
|
20230920,131700,325688580,18990,18990,18990,18990,84
|
|
20230920,131600,324093420,19010,19010,19010,19010,0
|
|
20230920,131500,324093420,19010,19010,19010,19010,0
|
|
20230920,131400,324093420,19010,19010,19010,19010,0
|
|
20230920,131300,324093420,19010,19010,19010,19010,1
|
|
20230920,131200,324074410,18990,18990,18990,18990,0
|
|
20230920,131100,324074410,18990,18990,18990,18990,5
|
|
20230920,131000,323979460,18990,18990,18990,18990,0
|
|
20230920,130900,323979460,18990,18990,18990,18990,0
|
|
20230920,130800,323979460,18990,18990,18990,18990,0
|
|
20230920,130700,323979460,18990,18990,18990,18990,0
|
|
20230920,130600,323979460,18990,18990,18990,18990,10
|
|
20230920,130500,323789560,19010,19010,19010,19010,0
|
|
20230920,130400,323789560,19010,19010,19010,19010,0
|
|
20230920,130300,323789560,19010,19010,19010,19010,0
|
|
20230920,130200,323789560,19010,19010,19010,19010,1
|
|
20230920,130100,323770550,18990,19010,19010,18990,12
|
|
20230920,130000,323542470,19010,19010,19010,19010,11
|
|
20230920,125900,323333360,18980,18980,18980,18980,117
|
|
20230920,125800,321112700,18990,18990,18990,18990,0
|
|
20230920,125700,321112700,18990,18990,18990,18990,0
|
|
20230920,125600,321112700,18990,18990,18990,18990,0
|
|
20230920,125500,321112700,18990,18990,18990,18990,0
|
|
20230920,125400,321112700,18990,18990,18990,18990,0
|
|
20230920,125300,321112700,18990,18990,18990,18990,12
|
|
20230920,125200,320884820,18980,18980,18980,18980,0
|
|
20230920,125100,320884820,18980,18980,18980,18980,28
|
|
20230920,125000,320353380,18990,18990,18990,18990,1
|
|
20230920,124900,320334390,18980,18980,18980,18980,43
|
|
20230920,124800,319518250,18990,18990,18990,18990,118
|
|
20230920,124700,317277430,18990,18990,18990,18990,117
|
|
20230920,124600,315055600,19030,19030,19030,19030,0
|
|
20230920,124500,315055600,19030,19030,19030,19030,0
|
|
20230920,124400,315055600,19030,19030,19030,19030,1
|
|
20230920,124300,315036570,18990,18990,18990,18990,120
|
|
20230920,124200,312757770,19000,19000,19000,19000,9
|
|
20230920,124100,312586770,19040,19040,19040,19040,0
|
|
20230920,124000,312586770,19040,19040,19040,19040,0
|
|
20230920,123900,312586770,19040,19040,19040,19040,0
|
|
20230920,123800,312586770,19040,19040,19040,19040,0
|
|
20230920,123700,312586770,19040,19040,19040,19040,0
|
|
20230920,123600,312586770,19040,19040,19040,19040,1
|
|
20230920,123500,312567730,19000,19000,19000,19000,0
|
|
20230920,123400,312567730,19000,19000,19000,19000,0
|
|
20230920,123300,312567730,19000,19000,19000,19000,0
|
|
20230920,123200,312567730,19000,19010,19010,19000,22
|
|
20230920,123100,312149720,19000,19000,19000,19000,0
|
|
20230920,123000,312149720,19000,19000,19000,19000,0
|
|
20230920,122900,312149720,19000,19000,19000,19000,0
|
|
20230920,122800,312149720,19000,19000,19000,19000,0
|
|
20230920,122700,312149720,19000,19000,19000,19000,11
|
|
20230920,122600,311940720,19000,19000,19000,19000,0
|
|
20230920,122500,311940720,19000,19000,19000,19000,0
|
|
20230920,122400,311940720,19000,19000,19000,19000,0
|
|
20230920,122300,311940720,19000,19000,19000,19000,1
|
|
20230920,122200,311921720,19050,19050,19050,19050,0
|
|
20230920,122100,311921720,19050,19050,19050,19050,0
|
|
20230920,122000,311921720,19050,19050,19050,19050,50
|
|
20230920,121900,310969220,19050,19050,19050,19050,0
|
|
20230920,121800,310969220,19050,19050,19050,19050,0
|
|
20230920,121700,310969220,19050,19050,19050,19050,0
|
|
20230920,121600,310969220,19050,19050,19050,19050,0
|
|
20230920,121500,310969220,19050,19050,19050,19050,59
|
|
20230920,121400,309845270,18990,18990,18990,18990,0
|
|
20230920,121300,309845270,18990,18990,18990,18990,0
|
|
20230920,121200,309845270,18990,18990,18990,18990,0
|
|
20230920,121100,309845270,18990,18990,18990,18990,0
|
|
20230920,121000,309845270,18990,18990,18990,18990,0
|
|
20230920,120900,309845270,18990,18990,18990,18990,0
|
|
20230920,120800,309845270,18990,18990,18990,18990,0
|
|
20230920,120700,309845270,18990,19040,19040,18990,120
|
|
20230920,120600,307564980,19040,19040,19040,19040,0
|
|
20230920,120500,307564980,19040,19040,19040,19040,0
|
|
20230920,120400,307564980,19040,19040,19040,19040,0
|
|
20230920,120300,307564980,19040,19040,19040,19040,1
|
|
20230920,120200,307545940,19020,19020,19020,19020,0
|
|
20230920,120100,307545940,19020,19020,19020,19020,0
|
|
20230920,120000,307545940,19020,19020,19020,19020,1
|
|
20230920,115900,307526920,19040,19040,19040,19040,0
|
|
20230920,115800,307526920,19040,19040,19040,19040,0
|
|
20230920,115700,307526920,19040,19040,19040,19040,0
|
|
20230920,115600,307526920,19040,19040,19040,19040,0
|
|
20230920,115500,307526920,19040,19040,19040,19040,0
|
|
20230920,115400,307526920,19040,19040,19040,19040,1
|
|
20230920,115300,307507880,19030,19030,19030,19030,1
|
|
20230920,115200,307488850,19050,19050,19050,19050,0
|
|
20230920,115100,307488850,19050,19050,19050,19050,0
|
|
20230920,115000,307488850,19050,19050,19050,19050,0
|
|
20230920,114900,307488850,19050,19050,19050,19050,0
|
|
20230920,114800,307488850,19050,19050,19050,19050,0
|
|
20230920,114700,307488850,19050,19050,19050,19050,36
|
|
20230920,114600,306803050,19050,19040,19050,19040,114
|
|
20230920,114500,304631490,19040,19040,19040,19040,10
|
|
20230920,114400,304441090,19040,19040,19040,19040,0
|
|
20230920,114300,304441090,19040,19040,19040,19040,0
|
|
20230920,114200,304441090,19040,19040,19040,19040,10
|
|
20230920,114100,304250690,19040,19040,19040,19040,6
|
|
20230920,114000,304136450,19040,19040,19040,19040,10
|
|
20230920,113900,303946050,19040,19040,19040,19040,0
|
|
20230920,113800,303946050,19040,19040,19040,19040,0
|
|
20230920,113700,303946050,19040,19040,19040,19040,60
|
|
20230920,113600,302803650,19040,19040,19040,19040,10
|
|
20230920,113500,302613250,18990,18990,18990,18990,4
|
|
20230920,113400,302537290,18980,18980,18980,18980,0
|
|
20230920,113300,302537290,18980,18980,18980,18980,0
|
|
20230920,113200,302537290,18980,18980,18980,18980,0
|
|
20230920,113100,302537290,18980,18980,18980,18980,30
|
|
20230920,113000,301967890,19040,19040,19040,19040,1
|
|
20230920,112900,301948850,18970,18970,18970,18970,2
|
|
20230920,112800,301910910,19040,19040,19040,19040,0
|
|
20230920,112700,301910910,19040,19040,19040,19040,1
|
|
20230920,112600,301891870,19040,19040,19040,19040,0
|
|
20230920,112500,301891870,19040,19040,19040,19040,80
|
|
20230920,112400,300368670,19040,19040,19040,19040,0
|
|
20230920,112300,300368670,19040,19040,19040,19040,0
|
|
20230920,112200,300368670,19040,19040,19040,19000,30
|
|
20230920,112100,299797870,19040,18970,19040,18970,78
|
|
20230920,112000,298316810,18970,19050,19050,18970,22
|
|
20230920,111900,297897870,19050,19050,19050,19050,0
|
|
20230920,111800,297897870,19050,19050,19050,19050,0
|
|
20230920,111700,297897870,19050,19050,19050,19050,0
|
|
20230920,111600,297897870,19050,18960,19050,18960,116
|
|
20230920,111500,295698420,19050,18970,19050,18960,362
|
|
20230920,111400,288832660,18970,18970,18970,18970,2
|
|
20230920,111300,288794720,19060,19060,19060,19060,200
|
|
20230920,111200,284982720,19060,19060,19060,19060,10
|
|
20230920,111100,284792120,19070,19040,19070,19040,10
|
|
20230920,111000,284601540,18970,18980,18980,18970,117
|
|
20230920,110900,282382020,19040,19040,19040,19040,20
|
|
20230920,110800,282001220,19040,19040,19040,19040,10
|
|
20230920,110700,281810820,19040,19040,19040,19040,0
|
|
20230920,110600,281810820,19040,19040,19040,19040,0
|
|
20230920,110500,281810820,19040,18980,19040,18980,25
|
|
20230920,110400,281336260,18980,19040,19040,18980,27
|
|
20230920,110300,280823740,19040,19040,19040,19040,0
|
|
20230920,110200,280823740,19040,19040,19040,19040,0
|
|
20230920,110100,280823740,19040,19040,19040,19040,0
|
|
20230920,110000,280823740,19040,19000,19040,19000,41
|
|
20230920,105900,280044490,19000,19000,19000,19000,0
|
|
20230920,105800,280044490,19000,18970,19000,18970,11
|
|
20230920,105700,279835790,19000,19010,19010,19000,11
|
|
20230920,105600,279626690,19010,19010,19010,19010,11
|
|
20230920,105500,279417580,18960,18960,18960,18960,26
|
|
20230920,105400,278924620,19010,19010,19010,19010,0
|
|
20230920,105300,278924620,19010,19010,19010,19010,2
|
|
20230920,105200,278886600,19000,19000,19000,19000,0
|
|
20230920,105100,278886600,19000,19000,19000,19000,100
|
|
20230920,105000,276986600,19000,19000,19000,19000,0
|
|
20230920,104900,276986600,19000,19000,19000,19000,10
|
|
20230920,104800,276796600,19000,19000,19000,19000,0
|
|
20230920,104700,276796600,19000,19000,19000,19000,0
|
|
20230920,104600,276796600,19000,18960,19000,18960,220
|
|
20230920,104500,272624600,18950,18980,18980,18950,701
|
|
20230920,104400,259332790,18980,18980,18980,18980,0
|
|
20230920,104300,259332790,18980,18980,18980,18980,0
|
|
20230920,104200,259332790,18980,18980,18980,18980,1
|
|
20230920,104100,259313810,18980,18980,18980,18980,30
|
|
20230920,104000,258744410,18980,18980,18980,18980,0
|
|
20230920,103900,258744410,18980,18990,18990,18980,40
|
|
20230920,103800,257985110,19000,19000,19000,19000,1
|
|
20230920,103700,257966110,18980,18970,18980,18970,274
|
|
20230920,103600,252767730,18970,18970,18970,18970,0
|
|
20230920,103500,252767730,18970,18970,18970,18970,0
|
|
20230920,103400,252767730,18970,18970,18970,18970,0
|
|
20230920,103300,252767730,18970,18970,18970,18970,0
|
|
20230920,103200,252767730,18970,18980,19010,18970,374
|
|
20230920,103100,245672420,18980,18980,18980,18980,0
|
|
20230920,103000,245672420,18980,18980,18980,18980,13
|
|
20230920,102900,245425680,18980,18980,18980,18980,0
|
|
20230920,102800,245425680,18980,18980,18980,18980,0
|
|
20230920,102700,245425680,18980,18990,18990,18960,32
|
|
20230920,102600,244818910,18960,18980,18990,18960,1515
|
|
20230920,102500,216083100,18990,19000,19000,18990,186
|
|
20230920,102400,212550910,19010,19010,19010,19010,0
|
|
20230920,102300,212550910,19010,19010,19010,19010,2
|
|
20230920,102200,212512890,19010,19010,19010,19010,2
|
|
20230920,102100,212474870,19010,19010,19010,19010,1
|
|
20230920,102000,212455860,19010,19010,19010,19010,10
|
|
20230920,101900,212265760,19000,19010,19010,19000,14
|
|
20230920,101800,211999730,19010,19010,19010,19010,2
|
|
20230920,101700,211961710,19030,19030,19030,19030,0
|
|
20230920,101600,211961710,19030,19030,19030,19030,0
|
|
20230920,101500,211961710,19030,19030,19030,19030,1
|
|
20230920,101400,211942680,19040,19040,19040,19040,0
|
|
20230920,101300,211942680,19040,19040,19040,19040,0
|
|
20230920,101200,211942680,19040,19010,19040,19010,9
|
|
20230920,101100,211771350,19040,19040,19040,19040,21
|
|
20230920,101000,211371510,19010,19010,19010,19010,1
|
|
20230920,100900,211352500,19040,19040,19040,19040,30
|
|
20230920,100800,210781300,19040,19040,19040,19040,0
|
|
20230920,100700,210781300,19040,19040,19040,19040,0
|
|
20230920,100600,210781300,19040,19040,19040,19040,0
|
|
20230920,100500,210781300,19040,19040,19040,19040,0
|
|
20230920,100400,210781300,19040,19030,19040,19030,20
|
|
20230920,100300,210400600,19000,19000,19000,19000,182
|
|
20230920,100200,206942600,19000,19000,19000,19000,0
|
|
20230920,100100,206942600,19000,19010,19010,19000,30
|
|
20230920,100000,206372590,19040,19030,19040,19020,3
|
|
20230920,095900,206315500,19040,19040,19040,19040,0
|
|
20230920,095800,206315500,19040,19000,19040,19000,24
|
|
20230920,095700,205859100,19000,19000,19000,19000,0
|
|
20230920,095600,205859100,19000,19000,19000,19000,51
|
|
20230920,095500,204890100,19040,19040,19040,19040,0
|
|
20230920,095400,204890100,19040,19000,19040,19000,54
|
|
20230920,095300,203863700,19000,19000,19000,19000,9
|
|
20230920,095200,203692700,18980,19000,19000,18980,1130
|
|
20230920,095100,182225200,19010,19010,19010,19010,0
|
|
20230920,095000,182225200,19010,19010,19010,19010,10
|
|
20230920,094900,182035100,19010,19000,19010,19000,80
|
|
20230920,094800,180515000,19090,19090,19090,19090,0
|
|
20230920,094700,180515000,19090,19090,19090,19090,10
|
|
20230920,094600,180324100,19090,19090,19090,19090,10
|
|
20230920,094500,180133200,19100,19100,19100,19100,10
|
|
20230920,094400,179942200,19100,19100,19100,19100,1
|
|
20230920,094300,179923100,18970,18970,18970,18970,0
|
|
20230920,094200,179923100,18970,19070,19070,18970,830
|
|
20230920,094100,164160800,19070,19070,19070,19070,0
|
|
20230920,094000,164160800,19070,19070,19070,19070,10
|
|
20230920,093900,163970100,19070,19070,19070,19070,10
|
|
20230920,093800,163779400,19070,19070,19070,19070,0
|
|
20230920,093700,163779400,19070,19000,19070,18980,670
|
|
20230920,093600,151055530,19000,19000,19000,19000,0
|
|
20230920,093500,151055530,19000,19000,19000,19000,100
|
|
20230920,093400,149155530,19070,19060,19070,19060,24
|
|
20230920,093300,148698030,19070,19070,19070,19070,1
|
|
20230920,093200,148678960,18980,18980,18980,18980,0
|
|
20230920,093100,148678960,18980,19020,19080,18980,659
|
|
20230920,093000,136159290,19020,19020,19020,19020,28
|
|
20230920,092900,135626730,19020,19000,19020,19000,90
|
|
20230920,092800,133916330,19010,19010,19020,19010,1146
|
|
20230920,092700,112130850,19000,19000,19000,19000,84
|
|
20230920,092600,110534850,19000,19010,19010,19000,1345
|
|
20230920,092500,84975900,19020,19020,19020,19020,211
|
|
20230920,092400,80962680,19020,19020,19020,19010,594
|
|
20230920,092300,69668820,19020,19030,19090,19020,487
|
|
20230920,092200,60402830,19040,19100,19100,19040,135
|
|
20230920,092100,57831230,19100,19050,19100,19050,151
|
|
20230920,092000,54954180,19050,19050,19050,19050,0
|
|
20230920,091900,54954180,19050,19120,19120,19050,99
|
|
20230920,091800,53068090,19040,19040,19040,19040,0
|
|
20230920,091700,53068090,19040,19040,19040,19040,10
|
|
20230920,091600,52877690,19040,19060,19060,19040,140
|
|
20230920,091500,50211790,19140,19140,19140,19140,100
|
|
20230920,091400,48297790,19140,19140,19140,19140,0
|
|
20230920,091300,48297790,19140,19130,19140,19130,10
|
|
20230920,091200,48106460,19050,19060,19060,19050,324
|
|
20230920,091100,41933610,19110,19110,19110,19110,27
|
|
20230920,091000,41417640,19120,19130,19130,19120,62
|
|
20230920,090900,40231920,19140,19140,19140,19140,0
|
|
20230920,090800,40231920,19140,19140,19140,19140,0
|
|
20230920,090700,40231920,19140,19130,19140,19130,100
|
|
20230920,090600,38318300,19140,19140,19140,19140,0
|
|
20230920,090500,38318300,19140,19030,19140,19030,1001
|
|
20230920,090400,19163100,19120,19030,19120,19030,27
|
|
20230920,090300,18649200,19020,19020,19020,19020,1
|
|
20230920,090200,18630180,19020,19020,19020,19020,2
|
|
20230920,090100,18592140,19130,19130,19130,19130,3
|
|
20230920,090000,18534750,19010,19010,19010,19010,975
|