680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,201700,624781450,15470,15470,15470,15470,922
|
|
20230920,201600,624781450,15470,15470,15470,15470,0
|
|
20230920,201500,624781450,15470,15470,15470,15470,0
|
|
20230920,201400,624781450,15470,15470,15470,15470,0
|
|
20230920,201300,624781450,15470,15470,15470,15470,0
|
|
20230920,201200,624781450,15470,15470,15470,15470,0
|
|
20230920,201100,624781450,15470,15470,15470,15470,0
|
|
20230920,201000,624781450,15470,15470,15470,15470,0
|
|
20230920,200900,624781450,15470,15470,15470,15470,0
|
|
20230920,200800,624781450,15470,15470,15470,15470,0
|
|
20230920,200700,624781450,15470,15470,15470,15470,0
|
|
20230920,200600,624781450,15470,15470,15470,15470,0
|
|
20230920,200500,624781450,15470,15470,15470,15470,0
|
|
20230920,200400,624781450,15470,15470,15470,15470,0
|
|
20230920,200300,624781450,15470,15470,15470,15470,0
|
|
20230920,200200,624781450,15470,15470,15470,15470,0
|
|
20230920,200100,624781450,15470,15470,15470,15470,0
|
|
20230920,200000,624781450,15470,15470,15470,15470,0
|
|
20230920,195900,624781450,15470,15470,15470,15470,0
|
|
20230920,195800,624781450,15470,15470,15470,15470,0
|
|
20230920,195700,624781450,15470,15470,15470,15470,0
|
|
20230920,195600,624781450,15470,15470,15470,15470,0
|
|
20230920,195500,624781450,15470,15470,15470,15470,0
|
|
20230920,195400,624781450,15470,15470,15470,15470,0
|
|
20230920,195300,624781450,15470,15470,15470,15470,0
|
|
20230920,195200,624781450,15470,15470,15470,15470,0
|
|
20230920,195100,624781450,15470,15470,15470,15470,0
|
|
20230920,195000,624781450,15470,15470,15470,15470,0
|
|
20230920,194900,624781450,15470,15470,15470,15470,0
|
|
20230920,194800,624781450,15470,15470,15470,15470,0
|
|
20230920,194700,624781450,15470,15470,15470,15470,922
|
|
20230920,194600,624781450,15470,15470,15470,15470,0
|
|
20230920,194500,624781450,15470,15470,15470,15470,0
|
|
20230920,194400,624781450,15470,15470,15470,15470,0
|
|
20230920,194300,624781450,15470,15470,15470,15470,0
|
|
20230920,194200,624781450,15470,15470,15470,15470,0
|
|
20230920,194100,624781450,15470,15470,15470,15470,0
|
|
20230920,194000,624781450,15470,15470,15470,15470,0
|
|
20230920,193900,624781450,15470,15470,15470,15470,0
|
|
20230920,193800,624781450,15470,15470,15470,15470,0
|
|
20230920,193700,624781450,15470,15470,15470,15470,0
|
|
20230920,193600,624781450,15470,15470,15470,15470,0
|
|
20230920,193500,624781450,15470,15470,15470,15470,0
|
|
20230920,193400,624781450,15470,15470,15470,15470,0
|
|
20230920,193300,624781450,15470,15470,15470,15470,0
|
|
20230920,193200,624781450,15470,15470,15470,15470,0
|
|
20230920,193100,624781450,15470,15470,15470,15470,0
|
|
20230920,193000,624781450,15470,15470,15470,15470,0
|
|
20230920,192900,624781450,15470,15470,15470,15470,0
|
|
20230920,192800,624781450,15470,15470,15470,15470,0
|
|
20230920,192700,624781450,15470,15470,15470,15470,0
|
|
20230920,192600,624781450,15470,15470,15470,15470,0
|
|
20230920,192500,624781450,15470,15470,15470,15470,0
|
|
20230920,192400,624781450,15470,15470,15470,15470,0
|
|
20230920,192300,624781450,15470,15470,15470,15470,0
|
|
20230920,192200,624781450,15470,15470,15470,15470,0
|
|
20230920,192100,624781450,15470,15470,15470,15470,0
|
|
20230920,192000,624781450,15470,15470,15470,15470,0
|
|
20230920,191900,624781450,15470,15470,15470,15470,0
|
|
20230920,191800,624781450,15470,15470,15470,15470,0
|
|
20230920,191700,624781450,15470,15470,15470,15470,922
|
|
20230920,191600,624781450,15470,15470,15470,15470,0
|
|
20230920,191500,624781450,15470,15470,15470,15470,0
|
|
20230920,191400,624781450,15470,15470,15470,15470,0
|
|
20230920,191300,624781450,15470,15470,15470,15470,0
|
|
20230920,191200,624781450,15470,15470,15470,15470,0
|
|
20230920,191100,624781450,15470,15470,15470,15470,0
|
|
20230920,191000,624781450,15470,15470,15470,15470,0
|
|
20230920,190900,624781450,15470,15470,15470,15470,0
|
|
20230920,190800,624781450,15470,15470,15470,15470,0
|
|
20230920,190700,624781450,15470,15470,15470,15470,0
|
|
20230920,190600,624781450,15470,15470,15470,15470,0
|
|
20230920,190500,624781450,15470,15470,15470,15470,0
|
|
20230920,190400,624781450,15470,15470,15470,15470,0
|
|
20230920,190300,624781450,15470,15470,15470,15470,0
|
|
20230920,190200,624781450,15470,15470,15470,15470,0
|
|
20230920,190100,624781450,15470,15470,15470,15470,0
|
|
20230920,190000,624781450,15470,15470,15470,15470,0
|
|
20230920,185900,624781450,15470,15470,15470,15470,0
|
|
20230920,185800,624781450,15470,15470,15470,15470,0
|
|
20230920,185700,624781450,15470,15470,15470,15470,0
|
|
20230920,185600,624781450,15470,15470,15470,15470,0
|
|
20230920,185500,624781450,15470,15470,15470,15470,0
|
|
20230920,185400,624781450,15470,15470,15470,15470,0
|
|
20230920,185300,624781450,15470,15470,15470,15470,0
|
|
20230920,185200,624781450,15470,15470,15470,15470,0
|
|
20230920,185100,624781450,15470,15470,15470,15470,0
|
|
20230920,185000,624781450,15470,15470,15470,15470,0
|
|
20230920,184900,624781450,15470,15470,15470,15470,0
|
|
20230920,184800,624781450,15470,15470,15470,15470,0
|
|
20230920,184700,624781450,15470,15470,15470,15470,922
|
|
20230920,184600,624781450,15470,15470,15470,15470,0
|
|
20230920,184500,624781450,15470,15470,15470,15470,0
|
|
20230920,184400,624781450,15470,15470,15470,15470,0
|
|
20230920,184300,624781450,15470,15470,15470,15470,0
|
|
20230920,184200,624781450,15470,15470,15470,15470,0
|
|
20230920,184100,624781450,15470,15470,15470,15470,0
|
|
20230920,184000,624781450,15470,15470,15470,15470,0
|
|
20230920,183900,624781450,15470,15470,15470,15470,0
|
|
20230920,183800,624781450,15470,15470,15470,15470,0
|
|
20230920,183700,624781450,15470,15470,15470,15470,0
|
|
20230920,183600,624781450,15470,15470,15470,15470,0
|
|
20230920,183500,624781450,15470,15470,15470,15470,0
|
|
20230920,183400,624781450,15470,15470,15470,15470,0
|
|
20230920,183300,624781450,15470,15470,15470,15470,0
|
|
20230920,183200,624781450,15470,15470,15470,15470,0
|
|
20230920,183100,624781450,15470,15470,15470,15470,0
|
|
20230920,183000,624781450,15470,15470,15470,15470,0
|
|
20230920,182900,624781450,15470,15470,15470,15470,0
|
|
20230920,182800,624781450,15470,15470,15470,15470,0
|
|
20230920,182700,624781450,15470,15470,15470,15470,0
|
|
20230920,182600,624781450,15470,15470,15470,15470,0
|
|
20230920,182500,624781450,15470,15470,15470,15470,0
|
|
20230920,182400,624781450,15470,15470,15470,15470,0
|
|
20230920,182300,624781450,15470,15470,15470,15470,0
|
|
20230920,182200,624781450,15470,15470,15470,15470,0
|
|
20230920,182100,624781450,15470,15470,15470,15470,0
|
|
20230920,182000,624781450,15470,15470,15470,15470,0
|
|
20230920,181900,624781450,15470,15470,15470,15470,0
|
|
20230920,181800,624781450,15470,15470,15470,15470,0
|
|
20230920,181700,624781450,15470,15470,15470,15470,922
|
|
20230920,181600,624781450,15470,15470,15470,15470,0
|
|
20230920,181500,624781450,15470,15470,15470,15470,0
|
|
20230920,181400,624781450,15470,15470,15470,15470,0
|
|
20230920,181300,624781450,15470,15470,15470,15470,0
|
|
20230920,181200,624781450,15470,15470,15470,15470,0
|
|
20230920,181100,624781450,15470,15470,15470,15470,0
|
|
20230920,181000,624781450,15470,15470,15470,15470,0
|
|
20230920,180900,624781450,15470,15470,15470,15470,0
|
|
20230920,180800,624781450,15470,15470,15470,15470,0
|
|
20230920,180700,624781450,15470,15470,15470,15470,0
|
|
20230920,180600,624781450,15470,15470,15470,15470,0
|
|
20230920,180500,624781450,15470,15470,15470,15470,0
|
|
20230920,180400,624781450,15470,15470,15470,15470,0
|
|
20230920,180300,624781450,15470,15470,15470,15470,0
|
|
20230920,180200,624781450,15470,15470,15470,15470,0
|
|
20230920,180100,624781450,15470,15470,15470,15470,0
|
|
20230920,180000,624781450,15470,15470,15470,15470,0
|
|
20230920,175900,624781450,15470,15470,15470,15470,0
|
|
20230920,175800,624781450,15470,15470,15470,15470,0
|
|
20230920,175700,624781450,15470,15470,15470,15470,0
|
|
20230920,175600,624781450,15470,15470,15470,15470,0
|
|
20230920,175500,624781450,15470,15470,15470,15470,0
|
|
20230920,175400,624781450,15470,15470,15470,15470,0
|
|
20230920,175300,624781450,15470,15470,15470,15470,0
|
|
20230920,175200,624781450,15470,15470,15470,15470,0
|
|
20230920,175100,624781450,15470,15470,15470,15470,0
|
|
20230920,175000,624781450,15470,15470,15470,15470,0
|
|
20230920,174900,624781450,15470,15470,15470,15470,0
|
|
20230920,174800,624781450,15470,15470,15470,15470,0
|
|
20230920,174700,624781450,15470,15470,15470,15470,922
|
|
20230920,174600,624781450,15470,15470,15470,15470,0
|
|
20230920,174500,624781450,15470,15470,15470,15470,0
|
|
20230920,174400,624781450,15470,15470,15470,15470,0
|
|
20230920,174300,624781450,15470,15470,15470,15470,0
|
|
20230920,174200,624781450,15470,15470,15470,15470,0
|
|
20230920,174100,624781450,15470,15470,15470,15470,0
|
|
20230920,174000,624781450,15470,15470,15470,15470,0
|
|
20230920,173900,624781450,15470,15470,15470,15470,0
|
|
20230920,173800,624781450,15470,15470,15470,15470,0
|
|
20230920,173700,624781450,15470,15470,15470,15470,0
|
|
20230920,173600,624781450,15470,15470,15470,15470,0
|
|
20230920,173500,624781450,15470,15470,15470,15470,0
|
|
20230920,173400,624781450,15470,15470,15470,15470,0
|
|
20230920,173300,624781450,15470,15470,15470,15470,0
|
|
20230920,173200,624781450,15470,15470,15470,15470,0
|
|
20230920,173100,624781450,15470,15470,15470,15470,0
|
|
20230920,173000,624781450,15470,15470,15470,15470,0
|
|
20230920,172900,624781450,15470,15470,15470,15470,0
|
|
20230920,172800,624781450,15470,15470,15470,15470,0
|
|
20230920,172700,624781450,15470,15470,15470,15470,0
|
|
20230920,172600,624781450,15470,15470,15470,15470,0
|
|
20230920,172500,624781450,15470,15470,15470,15470,0
|
|
20230920,172400,624781450,15470,15470,15470,15470,0
|
|
20230920,172300,624781450,15470,15470,15470,15470,0
|
|
20230920,172200,624781450,15470,15470,15470,15470,0
|
|
20230920,172100,624781450,15470,15470,15470,15470,0
|
|
20230920,172000,624781450,15470,15470,15470,15470,0
|
|
20230920,171900,624781450,15470,15470,15470,15470,0
|
|
20230920,171800,624781450,15470,15470,15470,15470,0
|
|
20230920,171700,624781450,15470,15470,15470,15470,922
|
|
20230920,171600,624781450,15470,15470,15470,15470,0
|
|
20230920,171500,624781450,15470,15470,15470,15470,0
|
|
20230920,171400,624781450,15470,15470,15470,15470,0
|
|
20230920,171300,624781450,15470,15470,15470,15470,0
|
|
20230920,171200,624781450,15470,15470,15470,15470,0
|
|
20230920,171100,624781450,15470,15470,15470,15470,0
|
|
20230920,171000,624781450,15470,15470,15470,15470,0
|
|
20230920,170900,624781450,15470,15470,15470,15470,0
|
|
20230920,170800,624781450,15470,15470,15470,15470,0
|
|
20230920,170700,624781450,15470,15470,15470,15470,0
|
|
20230920,170600,624781450,15470,15470,15470,15470,0
|
|
20230920,170500,624781450,15470,15470,15470,15470,0
|
|
20230920,170400,624781450,15470,15470,15470,15470,0
|
|
20230920,170300,624781450,15470,15470,15470,15470,0
|
|
20230920,170200,624781450,15470,15470,15470,15470,0
|
|
20230920,170100,624781450,15470,15470,15470,15470,0
|
|
20230920,170000,624781450,15470,15470,15470,15470,0
|
|
20230920,165900,624781450,15470,15470,15470,15470,0
|
|
20230920,165800,624781450,15470,15470,15470,15470,0
|
|
20230920,165700,624781450,15470,15470,15470,15470,0
|
|
20230920,165600,624781450,15470,15470,15470,15470,0
|
|
20230920,165500,624781450,15470,15470,15470,15470,0
|
|
20230920,165400,624781450,15470,15470,15470,15470,0
|
|
20230920,165300,624781450,15470,15470,15470,15470,0
|
|
20230920,165200,624781450,15470,15470,15470,15470,0
|
|
20230920,165100,624781450,15470,15470,15470,15470,0
|
|
20230920,165000,624781450,15470,15470,15470,15470,0
|
|
20230920,164900,624781450,15470,15470,15470,15470,0
|
|
20230920,164800,624781450,15470,15470,15470,15470,0
|
|
20230920,164700,624781450,15470,15470,15470,15470,922
|
|
20230920,164600,624781450,15470,15470,15470,15470,0
|
|
20230920,164500,624781450,15470,15470,15470,15470,0
|
|
20230920,164400,624781450,15470,15470,15470,15470,0
|
|
20230920,164300,624781450,15470,15470,15470,15470,0
|
|
20230920,164200,624781450,15470,15470,15470,15470,0
|
|
20230920,164100,624781450,15470,15470,15470,15470,0
|
|
20230920,164000,624781450,15470,15470,15470,15470,0
|
|
20230920,163900,624781450,15470,15470,15470,15470,0
|
|
20230920,163800,624781450,15470,15470,15470,15470,0
|
|
20230920,163700,624781450,15470,15470,15470,15470,0
|
|
20230920,163600,624781450,15470,15470,15470,15470,0
|
|
20230920,163500,624781450,15470,15470,15470,15470,0
|
|
20230920,163400,624781450,15470,15470,15470,15470,0
|
|
20230920,163300,624781450,15470,15470,15470,15470,0
|
|
20230920,163200,624781450,15470,15470,15470,15470,0
|
|
20230920,163100,624781450,15470,15470,15470,15470,0
|
|
20230920,163000,624781450,15470,15470,15470,15470,0
|
|
20230920,162900,624781450,15470,15470,15470,15470,0
|
|
20230920,162800,624781450,15470,15470,15470,15470,0
|
|
20230920,162700,624781450,15470,15470,15470,15470,0
|
|
20230920,162600,624781450,15470,15470,15470,15470,0
|
|
20230920,162500,624781450,15470,15470,15470,15470,0
|
|
20230920,162400,624781450,15470,15470,15470,15470,0
|
|
20230920,162300,624781450,15470,15470,15470,15470,0
|
|
20230920,162200,624781450,15470,15470,15470,15470,0
|
|
20230920,162100,624781450,15470,15470,15470,15470,0
|
|
20230920,162000,624781450,15470,15470,15470,15470,0
|
|
20230920,161900,624781450,15470,15470,15470,15470,0
|
|
20230920,161800,624781450,15470,15470,15470,15470,0
|
|
20230920,161700,624781450,15470,15470,15470,15470,922
|
|
20230920,161600,624781450,15470,15470,15470,15470,0
|
|
20230920,161500,624781450,15470,15470,15470,15470,0
|
|
20230920,161400,624781450,15470,15470,15470,15470,0
|
|
20230920,161300,624781450,15470,15470,15470,15470,0
|
|
20230920,161200,624781450,15470,15470,15470,15470,0
|
|
20230920,161100,624781450,15470,15470,15470,15470,0
|
|
20230920,161000,624781450,15470,15470,15470,15470,0
|
|
20230920,160900,624781450,15470,15470,15470,15470,0
|
|
20230920,160800,624781450,15470,15470,15470,15470,0
|
|
20230920,160700,624781450,15470,15470,15470,15470,0
|
|
20230920,160600,624781450,15470,15470,15470,15470,0
|
|
20230920,160500,624781450,15470,15470,15470,15470,0
|
|
20230920,160400,624781450,15470,15470,15470,15470,0
|
|
20230920,160300,624781450,15470,15470,15470,15470,0
|
|
20230920,160200,624781450,15470,15470,15470,15470,0
|
|
20230920,160100,624781450,15470,15470,15470,15470,0
|
|
20230920,160000,624781450,15470,15470,15470,15470,0
|
|
20230920,155900,624781450,15470,15470,15470,15470,0
|
|
20230920,155800,624781450,15470,15470,15470,15470,0
|
|
20230920,155700,624781450,15470,15470,15470,15470,0
|
|
20230920,155600,624781450,15470,15470,15470,15470,0
|
|
20230920,155500,624781450,15470,15470,15470,15470,0
|
|
20230920,155400,624781450,15470,15470,15470,15470,0
|
|
20230920,155300,624781450,15470,15470,15470,15470,0
|
|
20230920,155200,624781450,15470,15470,15470,15470,0
|
|
20230920,155100,624781450,15470,15470,15470,15470,0
|
|
20230920,155000,624781450,15470,15470,15470,15470,0
|
|
20230920,154900,624781450,15470,15470,15470,15470,0
|
|
20230920,154800,624781450,15470,15470,15470,15470,0
|
|
20230920,154700,624781450,15470,15470,15470,15470,922
|
|
20230920,154600,624781450,15470,15470,15470,15470,0
|
|
20230920,154500,624781450,15470,15470,15470,15470,0
|
|
20230920,154400,624781450,15470,15470,15470,15470,0
|
|
20230920,154300,624781450,15470,15470,15470,15470,0
|
|
20230920,154200,624781450,15470,15470,15470,15470,0
|
|
20230920,154100,624781450,15470,15470,15470,15470,0
|
|
20230920,154000,624781450,15470,15470,15470,15470,0
|
|
20230920,153900,624781450,15470,15470,15470,15470,0
|
|
20230920,153800,624781450,15470,15470,15470,15470,0
|
|
20230920,153700,624781450,15470,15470,15470,15470,0
|
|
20230920,153600,624781450,15470,15470,15470,15470,0
|
|
20230920,153500,624781450,15470,15470,15470,15470,0
|
|
20230920,153400,624781450,15470,15470,15470,15470,0
|
|
20230920,153300,624781450,15470,15470,15470,15470,0
|
|
20230920,153200,624781450,15470,15470,15470,15470,0
|
|
20230920,153100,624781450,15470,15470,15470,15470,0
|
|
20230920,153000,624781450,15470,15470,15470,15470,922
|
|
20230920,152900,610518110,15380,15380,15380,15380,0
|
|
20230920,152800,610518110,15380,15380,15380,15380,0
|
|
20230920,152700,610518110,15380,15380,15380,15380,0
|
|
20230920,152600,610518110,15380,15380,15380,15380,0
|
|
20230920,152500,610518110,15380,15380,15380,15380,0
|
|
20230920,152400,610518110,15380,15380,15380,15380,0
|
|
20230920,152300,610518110,15380,15380,15380,15380,0
|
|
20230920,152200,610518110,15380,15380,15380,15380,0
|
|
20230920,152100,610518110,15380,15380,15380,15380,0
|
|
20230920,152000,610518110,15380,15380,15380,15380,0
|
|
20230920,151900,610518110,15380,15350,15380,15350,30
|
|
20230920,151800,610057050,15350,15360,15360,15350,11
|
|
20230920,151700,609888100,15380,15380,15380,15380,0
|
|
20230920,151600,609888100,15380,15370,15380,15370,11
|
|
20230920,151500,609718990,15360,15370,15370,15360,3
|
|
20230920,151400,609672900,15380,15380,15380,15380,7
|
|
20230920,151300,609565240,15420,15420,15420,15420,0
|
|
20230920,151200,609565240,15420,15350,15420,15350,107
|
|
20230920,151100,607919070,15360,15350,15360,15350,6
|
|
20230920,151000,607826920,15320,15350,15350,15320,103
|
|
20230920,150900,606248850,15320,15320,15320,15320,0
|
|
20230920,150800,606248850,15320,15390,15390,15320,368
|
|
20230920,150700,600606010,15390,15390,15390,15390,16
|
|
20230920,150600,600359770,15390,15390,15390,15390,2
|
|
20230920,150500,600328990,15390,15390,15390,15390,5
|
|
20230920,150400,600252040,15380,15380,15380,15380,16
|
|
20230920,150300,600005960,15490,15490,15490,15490,0
|
|
20230920,150200,600005960,15490,15370,15490,15370,442
|
|
20230920,150100,593174100,15360,15350,15370,15350,91
|
|
20230920,150000,591775590,15350,15350,15350,15350,1
|
|
20230920,145900,591760240,15350,15350,15350,15350,4
|
|
20230920,145800,591698840,15350,15350,15350,15350,1
|
|
20230920,145700,591683490,15350,15350,15350,15350,3
|
|
20230920,145600,591637440,15370,15370,15370,15370,3
|
|
20230920,145500,591591330,15460,15460,15460,15460,0
|
|
20230920,145400,591591330,15460,15460,15460,15460,0
|
|
20230920,145300,591591330,15460,15320,15460,15320,443
|
|
20230920,145200,584768800,15320,15320,15320,15310,152
|
|
20230920,145100,582441580,15320,15310,15320,15310,4
|
|
20230920,145000,582380330,15310,15310,15310,15310,2
|
|
20230920,144900,582349710,15320,15330,15330,15300,705
|
|
20230920,144800,571553080,15440,15440,15440,15440,0
|
|
20230920,144700,571553080,15440,15440,15440,15440,0
|
|
20230920,144600,571553080,15440,15440,15440,15440,0
|
|
20230920,144500,571553080,15440,15440,15440,15440,0
|
|
20230920,144400,571553080,15440,15420,15440,15420,5
|
|
20230920,144300,571475920,15440,15380,15440,15380,100
|
|
20230920,144200,569933400,15380,15360,15380,15360,300
|
|
20230920,144100,565319460,15390,15390,15390,15390,0
|
|
20230920,144000,565319460,15390,15390,15390,15390,0
|
|
20230920,143900,565319460,15390,15360,15390,15360,6
|
|
20230920,143800,565227230,15420,15420,15420,15420,0
|
|
20230920,143700,565227230,15420,15330,15420,15330,295
|
|
20230920,143600,560682180,15320,15320,15320,15320,5
|
|
20230920,143500,560605580,15340,15340,15340,15340,0
|
|
20230920,143400,560605580,15340,15340,15340,15340,225
|
|
20230920,143300,557154080,15450,15450,15450,15450,0
|
|
20230920,143200,557154080,15450,15330,15450,15330,100
|
|
20230920,143100,555610420,15320,15320,15320,15320,4
|
|
20230920,143000,555549140,15320,15330,15330,15320,28
|
|
20230920,142900,555119910,15330,15330,15330,15330,2
|
|
20230920,142800,555089250,15340,15340,15340,15340,3
|
|
20230920,142700,555043230,15330,15330,15330,15330,204
|
|
20230920,142600,551915910,15330,15330,15330,15330,3
|
|
20230920,142500,551869920,15330,15330,15330,15330,0
|
|
20230920,142400,551869920,15330,15330,15330,15330,0
|
|
20230920,142300,551869920,15330,15330,15330,15330,0
|
|
20230920,142200,551869920,15330,15340,15450,15330,105
|
|
20230920,142100,550251280,15330,15330,15330,15330,5
|
|
20230920,142000,550174630,15340,15330,15340,15330,7
|
|
20230920,141900,550067260,15340,15340,15340,15340,2
|
|
20230920,141800,550036580,15340,15340,15340,15340,1
|
|
20230920,141700,550021240,15340,15340,15340,15340,8
|
|
20230920,141600,549898520,15340,15380,15380,15340,126
|
|
20230920,141500,547961300,15380,15360,15380,15360,5
|
|
20230920,141400,547884470,15450,15450,15450,15450,0
|
|
20230920,141300,547884470,15450,15450,15450,15450,0
|
|
20230920,141200,547884470,15450,15450,15450,15450,0
|
|
20230920,141100,547884470,15450,15340,15450,15340,101
|
|
20230920,141000,546326360,15340,15340,15340,15340,2
|
|
20230920,140900,546295680,15340,15340,15340,15340,2
|
|
20230920,140800,546265000,15340,15340,15340,15340,2
|
|
20230920,140700,546234320,15340,15340,15340,15340,8
|
|
20230920,140600,546111600,15350,15350,15350,15350,0
|
|
20230920,140500,546111600,15350,15350,15350,15350,0
|
|
20230920,140400,546111600,15350,15350,15350,15350,10
|
|
20230920,140300,545958100,15340,15340,15340,15340,0
|
|
20230920,140200,545958100,15340,15340,15450,15340,102
|
|
20230920,140100,544383020,15330,15330,15330,15330,4
|
|
20230920,140000,544321700,15330,15330,15330,15330,1
|
|
20230920,135900,544306370,15340,15340,15340,15340,2
|
|
20230920,135800,544275690,15340,15340,15340,15340,3
|
|
20230920,135700,544229670,15330,15330,15330,15330,2
|
|
20230920,135600,544199010,15350,15350,15350,15350,0
|
|
20230920,135500,544199010,15350,15340,15350,15340,5
|
|
20230920,135400,544122300,15330,15330,15330,15330,5
|
|
20230920,135300,544045650,15450,15450,15450,15450,0
|
|
20230920,135200,544045650,15450,15450,15450,15420,82
|
|
20230920,135100,542778890,15450,15340,15450,15330,20
|
|
20230920,135000,542470600,15330,15320,15330,15320,26
|
|
20230920,134900,542072040,15320,15320,15320,15320,5
|
|
20230920,134800,541995440,15330,15330,15330,15330,11
|
|
20230920,134700,541826810,15340,15340,15340,15340,1
|
|
20230920,134600,541811470,15350,15350,15360,15350,3
|
|
20230920,134500,541765410,15360,15360,15360,15360,1
|
|
20230920,134400,541750050,15370,15370,15370,15370,1
|
|
20230920,134300,541734680,15480,15480,15480,15480,0
|
|
20230920,134200,541734680,15480,15410,15480,15410,70
|
|
20230920,134100,540654650,15410,15390,15410,15380,33
|
|
20230920,134000,540146510,15400,15400,15400,15400,0
|
|
20230920,133900,540146510,15400,15400,15400,15400,0
|
|
20230920,133800,540146510,15400,15410,15410,15400,16
|
|
20230920,133700,539899970,15420,15420,15420,15420,0
|
|
20230920,133600,539899970,15420,15420,15420,15420,0
|
|
20230920,133500,539899970,15420,15430,15430,15420,2
|
|
20230920,133400,539869120,15430,15440,15440,15430,3
|
|
20230920,133300,539822810,15490,15500,15500,15490,91
|
|
20230920,133200,538413210,15500,15410,15500,15410,101
|
|
20230920,133100,536848180,15320,15340,15340,15320,35
|
|
20230920,133000,536311960,15340,15370,15370,15340,372
|
|
20230920,132900,530600500,15370,15370,15370,15370,51
|
|
20230920,132800,529816630,15370,15370,15370,15370,0
|
|
20230920,132700,529816630,15370,15390,15390,15370,5
|
|
20230920,132600,529739760,15390,15410,15410,15390,221
|
|
20230920,132500,526335420,15520,15520,15520,15520,0
|
|
20230920,132400,526335420,15520,15520,15520,15520,0
|
|
20230920,132300,526335420,15520,15520,15520,15520,0
|
|
20230920,132200,526335420,15520,15410,15520,15410,121
|
|
20230920,132100,524460340,15410,15410,15410,15410,0
|
|
20230920,132000,524460340,15410,15410,15410,15410,0
|
|
20230920,131900,524460340,15410,15410,15410,15410,0
|
|
20230920,131800,524460340,15410,15410,15410,15410,49
|
|
20230920,131700,523705250,15410,15410,15410,15410,1
|
|
20230920,131600,523689840,15500,15500,15500,15500,0
|
|
20230920,131500,523689840,15500,15500,15500,15500,0
|
|
20230920,131400,523689840,15500,15500,15500,15500,0
|
|
20230920,131300,523689840,15500,15500,15500,15500,0
|
|
20230920,131200,523689840,15500,15500,15500,15500,0
|
|
20230920,131100,523689840,15500,15490,15500,15480,101
|
|
20230920,131000,522124970,15490,15490,15490,15490,1
|
|
20230920,130900,522109480,15520,15520,15520,15520,0
|
|
20230920,130800,522109480,15520,15520,15520,15520,0
|
|
20230920,130700,522109480,15520,15520,15520,15520,0
|
|
20230920,130600,522109480,15520,15520,15520,15520,0
|
|
20230920,130500,522109480,15520,15520,15520,15520,0
|
|
20230920,130400,522109480,15520,15520,15520,15520,0
|
|
20230920,130300,522109480,15520,15520,15520,15520,0
|
|
20230920,130200,522109480,15520,15480,15520,15480,101
|
|
20230920,130100,520544380,15400,15400,15400,15400,0
|
|
20230920,130000,520544380,15400,15400,15400,15400,0
|
|
20230920,125900,520544380,15400,15400,15400,15400,0
|
|
20230920,125800,520544380,15400,15400,15400,15400,0
|
|
20230920,125700,520544380,15400,15400,15400,15400,0
|
|
20230920,125600,520544380,15400,15400,15400,15400,1
|
|
20230920,125500,520528980,15400,15450,15450,15400,20
|
|
20230920,125400,520220820,15530,15530,15530,15530,0
|
|
20230920,125300,520220820,15530,15530,15530,15530,0
|
|
20230920,125200,520220820,15530,15520,15540,15500,86
|
|
20230920,125100,518885290,15500,15490,15500,15490,16
|
|
20230920,125000,518637300,15450,15450,15450,15450,0
|
|
20230920,124900,518637300,15450,15450,15450,15450,0
|
|
20230920,124800,518637300,15450,15450,15450,15450,0
|
|
20230920,124700,518637300,15450,15480,15480,15450,31
|
|
20230920,124600,518157450,15500,15500,15500,15500,0
|
|
20230920,124500,518157450,15500,15500,15500,15500,5
|
|
20230920,124400,518079950,15500,15500,15500,15500,19
|
|
20230920,124300,517785450,15500,15500,15500,15500,0
|
|
20230920,124200,517785450,15500,15530,15540,15500,64
|
|
20230920,124100,516792950,15540,15540,15540,15530,88
|
|
20230920,124000,515425440,15540,15540,15540,15540,0
|
|
20230920,123900,515425440,15540,15540,15540,15540,0
|
|
20230920,123800,515425440,15540,15540,15540,15540,0
|
|
20230920,123700,515425440,15540,15540,15540,15540,0
|
|
20230920,123600,515425440,15540,15540,15540,15540,0
|
|
20230920,123500,515425440,15540,15540,15540,15540,193
|
|
20230920,123400,512426220,15550,15550,15550,15550,0
|
|
20230920,123300,512426220,15550,15550,15550,15550,0
|
|
20230920,123200,512426220,15550,15530,15550,15530,101
|
|
20230920,123100,510857070,15530,15530,15530,15530,0
|
|
20230920,123000,510857070,15530,15530,15530,15530,0
|
|
20230920,122900,510857070,15530,15530,15530,15530,0
|
|
20230920,122800,510857070,15530,15530,15530,15530,0
|
|
20230920,122700,510857070,15530,15540,15550,15530,270
|
|
20230920,122600,506659680,15550,15570,15570,15550,364
|
|
20230920,122500,500998770,15570,15550,15570,15550,288
|
|
20230920,122400,496519810,15530,15500,15530,15500,1051
|
|
20230920,122300,480229120,15490,15490,15500,15490,253
|
|
20230920,122200,476309820,15500,15470,15500,15470,609
|
|
20230920,122100,466887720,15440,15430,15440,15430,180
|
|
20230920,122000,464109020,15430,15430,15430,15430,0
|
|
20230920,121900,464109020,15430,15430,15430,15430,50
|
|
20230920,121800,463337520,15430,15420,15430,15420,180
|
|
20230920,121700,460560420,15420,15420,15420,15420,129
|
|
20230920,121600,458571240,15410,15410,15410,15410,0
|
|
20230920,121500,458571240,15410,15370,15410,15370,791
|
|
20230920,121400,446407170,15360,15350,15360,15350,133
|
|
20230920,121300,444365050,15360,15360,15360,15360,0
|
|
20230920,121200,444365050,15360,15360,15360,15360,13
|
|
20230920,121100,444165370,15360,15350,15360,15340,90
|
|
20230920,121000,442783090,15350,15350,15350,15350,0
|
|
20230920,120900,442783090,15350,15350,15350,15350,160
|
|
20230920,120800,440327090,15360,15360,15360,15360,50
|
|
20230920,120700,439559090,15360,15360,15360,15360,1
|
|
20230920,120600,439543730,15370,15370,15370,15370,0
|
|
20230920,120500,439543730,15370,15370,15370,15370,0
|
|
20230920,120400,439543730,15370,15370,15370,15370,0
|
|
20230920,120300,439543730,15370,15370,15370,15370,0
|
|
20230920,120200,439543730,15370,15370,15370,15370,102
|
|
20230920,120100,437975990,15330,15330,15330,15330,0
|
|
20230920,120000,437975990,15330,15330,15330,15330,0
|
|
20230920,115900,437975990,15330,15330,15330,15330,0
|
|
20230920,115800,437975990,15330,15330,15330,15330,0
|
|
20230920,115700,437975990,15330,15330,15330,15330,1
|
|
20230920,115600,437960660,15330,15330,15330,15330,6
|
|
20230920,115500,437868680,15380,15380,15380,15380,0
|
|
20230920,115400,437868680,15380,15380,15380,15380,0
|
|
20230920,115300,437868680,15380,15380,15380,15380,0
|
|
20230920,115200,437868680,15380,15320,15380,15320,402
|
|
20230920,115100,431691960,15370,15370,15370,15370,16
|
|
20230920,115000,431446040,15330,15330,15330,15330,0
|
|
20230920,114900,431446040,15330,15330,15330,15330,0
|
|
20230920,114800,431446040,15330,15330,15330,15330,0
|
|
20230920,114700,431446040,15330,15330,15330,15330,0
|
|
20230920,114600,431446040,15330,15330,15330,15330,0
|
|
20230920,114500,431446040,15330,15330,15330,15330,0
|
|
20230920,114400,431446040,15330,15330,15330,15330,0
|
|
20230920,114300,431446040,15330,15400,15400,15330,112
|
|
20230920,114200,429728940,15400,15400,15400,15400,0
|
|
20230920,114100,429728940,15400,15400,15400,15400,102
|
|
20230920,114000,428158140,15400,15400,15400,15400,0
|
|
20230920,113900,428158140,15400,15400,15400,15400,0
|
|
20230920,113800,428158140,15400,15400,15400,15400,0
|
|
20230920,113700,428158140,15400,15320,15400,15310,52
|
|
20230920,113600,427359310,15320,15320,15320,15320,10
|
|
20230920,113500,427206110,15410,15410,15410,15410,0
|
|
20230920,113400,427206110,15410,15410,15410,15410,0
|
|
20230920,113300,427206110,15410,15410,15410,15410,10
|
|
20230920,113200,427052010,15430,15430,15430,15430,48
|
|
20230920,113100,426311370,15430,15310,15430,15310,55
|
|
20230920,113000,425464250,15310,15310,15310,15310,4
|
|
20230920,112900,425403010,15370,15370,15370,15370,0
|
|
20230920,112800,425403010,15370,15370,15370,15370,0
|
|
20230920,112700,425403010,15370,15370,15370,15370,0
|
|
20230920,112600,425403010,15370,15370,15370,15370,3
|
|
20230920,112500,425356900,15370,15370,15370,15370,0
|
|
20230920,112400,425356900,15370,15370,15370,15370,6
|
|
20230920,112300,425264680,15390,15380,15390,15370,85
|
|
20230920,112200,423956750,15390,15390,15390,15390,32
|
|
20230920,112100,423464270,15400,15400,15400,15400,70
|
|
20230920,112000,422386270,15300,15300,15300,15300,1
|
|
20230920,111900,422370970,15300,15310,15310,15300,58
|
|
20230920,111800,421483260,15290,15290,15290,15290,0
|
|
20230920,111700,421483260,15290,15290,15290,15290,0
|
|
20230920,111600,421483260,15290,15290,15290,15290,0
|
|
20230920,111500,421483260,15290,15290,15290,15290,0
|
|
20230920,111400,421483260,15290,15290,15290,15290,10
|
|
20230920,111300,421330360,15400,15400,15400,15400,0
|
|
20230920,111200,421330360,15400,15400,15400,15400,0
|
|
20230920,111100,421330360,15400,15380,15400,15380,102
|
|
20230920,111000,419760400,15390,15390,15390,15390,0
|
|
20230920,110900,419760400,15390,15380,15390,15380,2186
|
|
20230920,110800,386119500,15290,15330,15330,15290,754
|
|
20230920,110700,374569800,15430,15430,15430,15430,0
|
|
20230920,110600,374569800,15430,15440,15440,15430,20
|
|
20230920,110500,374261100,15460,15320,15460,15320,95
|
|
20230920,110400,372805560,15360,15360,15360,15360,1
|
|
20230920,110300,372790200,15390,15390,15390,15390,282
|
|
20230920,110200,368450220,15390,15370,15390,15370,102
|
|
20230920,110100,366881250,15360,15360,15360,15360,0
|
|
20230920,110000,366881250,15360,15360,15360,15360,1009
|
|
20230920,105900,351383010,15360,15360,15360,15360,309
|
|
20230920,105800,346636770,15280,15290,15290,15280,69
|
|
20230920,105700,345582030,15280,15280,15280,15280,17
|
|
20230920,105600,345322270,15280,15280,15280,15280,3138
|
|
20230920,105500,297373630,15270,15270,15270,15270,0
|
|
20230920,105400,297373630,15270,15260,15270,15260,609
|
|
20230920,105300,288075740,15250,15250,15250,15250,791
|
|
20230920,105200,276012990,15260,15300,15310,15260,468
|
|
20230920,105100,268867930,15300,15290,15300,15290,92
|
|
20230920,105000,267460550,15300,15310,15310,15300,151
|
|
20230920,104900,265150240,15300,15300,15300,15300,23
|
|
20230920,104800,264798340,15310,15310,15310,15310,10
|
|
20230920,104700,264645240,15300,15300,15300,15300,0
|
|
20230920,104600,264645240,15300,15300,15300,15300,0
|
|
20230920,104500,264645240,15300,15300,15300,15300,0
|
|
20230920,104400,264645240,15300,15300,15300,15300,11
|
|
20230920,104300,264476940,15300,15300,15300,15300,0
|
|
20230920,104200,264476940,15300,15380,15390,15300,371
|
|
20230920,104100,258791360,15380,15380,15380,15380,32
|
|
20230920,104000,258299200,15390,15390,15390,15390,0
|
|
20230920,103900,258299200,15390,15390,15390,15390,0
|
|
20230920,103800,258299200,15390,15390,15390,15390,0
|
|
20230920,103700,258299200,15390,15390,15390,15390,0
|
|
20230920,103600,258299200,15390,15390,15390,15390,1
|
|
20230920,103500,258283810,15380,15380,15380,15380,0
|
|
20230920,103400,258283810,15380,15380,15380,15380,0
|
|
20230920,103300,258283810,15380,15380,15380,15380,0
|
|
20230920,103200,258283810,15380,15380,15380,15380,0
|
|
20230920,103100,258283810,15380,15370,15380,15370,193
|
|
20230920,103000,255316920,15280,15280,15300,15280,111
|
|
20230920,102900,253619860,15300,15300,15300,15300,1
|
|
20230920,102800,253604560,15370,15370,15370,15370,1
|
|
20230920,102700,253589190,15370,15280,15370,15280,160
|
|
20230920,102600,251144210,15270,15270,15270,15270,65
|
|
20230920,102500,250151660,15380,15380,15380,15380,0
|
|
20230920,102400,250151660,15380,15330,15380,15300,53
|
|
20230920,102300,249340570,15300,15300,15300,15300,32
|
|
20230920,102200,248850970,15300,15300,15300,15300,0
|
|
20230920,102100,248850970,15300,15230,15330,15230,908
|
|
20230920,102000,235010830,15230,15230,15230,15230,1
|
|
20230920,101900,234995600,15230,15240,15240,15230,164
|
|
20230920,101800,232496740,15240,15240,15240,15240,0
|
|
20230920,101700,232496740,15240,15240,15240,15240,97
|
|
20230920,101600,231018460,15230,15230,15230,15230,0
|
|
20230920,101500,231018460,15230,15290,15290,15230,1262
|
|
20230920,101400,211771860,15300,15310,15310,15300,300
|
|
20230920,101300,207181850,15300,15300,15300,15300,0
|
|
20230920,101200,207181850,15300,15300,15300,15300,104
|
|
20230920,101100,205590650,15390,15390,15390,15390,103
|
|
20230920,101000,204005480,15300,15300,15300,15300,27
|
|
20230920,100900,203592380,15300,15300,15300,15300,0
|
|
20230920,100800,203592380,15300,15300,15300,15300,100
|
|
20230920,100700,202062380,15300,15300,15300,15300,0
|
|
20230920,100600,202062380,15300,15300,15300,15300,357
|
|
20230920,100500,196600280,15300,15300,15300,15300,101
|
|
20230920,100400,195054980,15320,15320,15320,15320,15
|
|
20230920,100300,194825180,15380,15380,15380,15380,5
|
|
20230920,100200,194748280,15380,15380,15380,15380,0
|
|
20230920,100100,194748280,15380,15290,15380,15290,122
|
|
20230920,100000,192873720,15320,15290,15320,15290,529
|
|
20230920,095900,184780520,15300,15310,15310,15300,143
|
|
20230920,095800,182592550,15310,15310,15310,15310,96
|
|
20230920,095700,181122790,15320,15310,15320,15310,852
|
|
20230920,095600,168078560,15320,15320,15320,15320,38
|
|
20230920,095500,167496400,15320,15320,15320,15320,292
|
|
20230920,095400,163022960,15320,15380,15380,15320,1382
|
|
20230920,095300,141804660,15380,15380,15380,15380,200
|
|
20230920,095200,138728660,15450,15450,15450,15450,19
|
|
20230920,095100,138435110,15450,15450,15450,15450,85
|
|
20230920,095000,137121860,15450,15380,15450,15380,42
|
|
20230920,094900,136475830,15380,15380,15380,15380,1
|
|
20230920,094800,136460450,15380,15380,15380,15380,320
|
|
20230920,094700,131538850,15380,15380,15380,15380,0
|
|
20230920,094600,131538850,15380,15410,15410,15380,100
|
|
20230920,094500,129999750,15370,15370,15370,15370,0
|
|
20230920,094400,129999750,15370,15370,15370,15370,0
|
|
20230920,094300,129999750,15370,15370,15370,15370,0
|
|
20230920,094200,129999750,15370,15430,15430,15360,201
|
|
20230920,094100,126909170,15520,15430,15520,15400,841
|
|
20230920,094000,113932180,15400,15430,15430,15400,601
|
|
20230920,093900,104670590,15430,15430,15430,15430,523
|
|
20230920,093800,96600700,15430,15440,15440,15430,995
|
|
20230920,093700,81246540,15420,15420,15420,15420,0
|
|
20230920,093600,81246540,15420,15420,15420,15420,19
|
|
20230920,093500,80953560,15420,15430,15430,15420,35
|
|
20230920,093400,80413560,15420,15420,15420,15420,0
|
|
20230920,093300,80413560,15420,15420,15420,15420,0
|
|
20230920,093200,80413560,15420,15430,15430,15420,229
|
|
20230920,093100,76880800,15430,15440,15550,15430,256
|
|
20230920,093000,72918290,15430,15470,15470,15430,107
|
|
20230920,092900,71265820,15470,15470,15470,15470,55
|
|
20230920,092800,70414970,15470,15470,15470,15470,0
|
|
20230920,092700,70414970,15470,15490,15490,15470,101
|
|
20230920,092600,68851460,15500,15500,15580,15500,304
|
|
20230920,092500,64138740,15580,15580,15580,15580,0
|
|
20230920,092400,64138740,15580,15580,15580,15580,100
|
|
20230920,092300,62580740,15570,15570,15570,15570,0
|
|
20230920,092200,62580740,15570,15570,15570,15570,10
|
|
20230920,092100,62425040,15580,15580,15580,15580,0
|
|
20230920,092000,62425040,15580,15580,15580,15580,3
|
|
20230920,091900,62378300,15580,15500,15580,15500,161
|
|
20230920,091800,59872260,15550,15550,15550,15550,0
|
|
20230920,091700,59872260,15550,15550,15550,15550,0
|
|
20230920,091600,59872260,15550,15570,15570,15550,89
|
|
20230920,091500,58488130,15590,15640,15640,15570,145
|
|
20230920,091400,56227620,15640,15640,15640,15640,1
|
|
20230920,091300,56211980,15570,15570,15570,15570,0
|
|
20230920,091200,56211980,15570,15570,15570,15570,0
|
|
20230920,091100,56211980,15570,15570,15570,15570,0
|
|
20230920,091000,56211980,15570,15550,15570,15550,44
|
|
20230920,090900,55527190,15550,15490,15550,15470,322
|
|
20230920,090800,50531540,15500,15490,15500,15490,50
|
|
20230920,090700,49756620,15500,15500,15500,15500,0
|
|
20230920,090600,49756620,15500,15500,15500,15500,0
|
|
20230920,090500,49756620,15500,15500,15500,15500,0
|
|
20230920,090400,49756620,15500,15500,15500,15500,47
|
|
20230920,090300,49028120,15410,15410,15410,15410,125
|
|
20230920,090200,47101870,15510,15420,15510,15400,1569
|
|
20230920,090100,22921480,15410,15480,15480,15410,101
|
|
20230920,090000,21364870,15450,15560,15560,15450,1377
|