617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,191400,477584100,9370,9370,9370,9370,404
|
|
20230919,191300,477584100,9370,9370,9370,9370,0
|
|
20230919,191200,477584100,9370,9370,9370,9370,0
|
|
20230919,191100,477584100,9370,9370,9370,9370,0
|
|
20230919,191000,477584100,9370,9370,9370,9370,0
|
|
20230919,190900,477584100,9370,9370,9370,9370,0
|
|
20230919,190800,477584100,9370,9370,9370,9370,0
|
|
20230919,190700,477584100,9370,9370,9370,9370,0
|
|
20230919,190600,477584100,9370,9370,9370,9370,0
|
|
20230919,190500,477584100,9370,9370,9370,9370,0
|
|
20230919,190400,477584100,9370,9370,9370,9370,0
|
|
20230919,190300,477584100,9370,9370,9370,9370,0
|
|
20230919,190200,477584100,9370,9370,9370,9370,0
|
|
20230919,190100,477584100,9370,9370,9370,9370,0
|
|
20230919,190000,477584100,9370,9370,9370,9370,0
|
|
20230919,185900,477584100,9370,9370,9370,9370,0
|
|
20230919,185800,477584100,9370,9370,9370,9370,0
|
|
20230919,185700,477584100,9370,9370,9370,9370,0
|
|
20230919,185600,477584100,9370,9370,9370,9370,0
|
|
20230919,185500,477584100,9370,9370,9370,9370,0
|
|
20230919,185400,477584100,9370,9370,9370,9370,0
|
|
20230919,185300,477584100,9370,9370,9370,9370,0
|
|
20230919,185200,477584100,9370,9370,9370,9370,0
|
|
20230919,185100,477584100,9370,9370,9370,9370,0
|
|
20230919,185000,477584100,9370,9370,9370,9370,0
|
|
20230919,184900,477584100,9370,9370,9370,9370,0
|
|
20230919,184800,477584100,9370,9370,9370,9370,0
|
|
20230919,184700,477584100,9370,9370,9370,9370,0
|
|
20230919,184600,477584100,9370,9370,9370,9370,0
|
|
20230919,184500,477584100,9370,9370,9370,9370,0
|
|
20230919,184400,477584100,9370,9370,9370,9370,404
|
|
20230919,184300,477584100,9370,9370,9370,9370,0
|
|
20230919,184200,477584100,9370,9370,9370,9370,0
|
|
20230919,184100,477584100,9370,9370,9370,9370,0
|
|
20230919,184000,477584100,9370,9370,9370,9370,0
|
|
20230919,183900,477584100,9370,9370,9370,9370,0
|
|
20230919,183800,477584100,9370,9370,9370,9370,0
|
|
20230919,183700,477584100,9370,9370,9370,9370,0
|
|
20230919,183600,477584100,9370,9370,9370,9370,0
|
|
20230919,183500,477584100,9370,9370,9370,9370,0
|
|
20230919,183400,477584100,9370,9370,9370,9370,0
|
|
20230919,183300,477584100,9370,9370,9370,9370,0
|
|
20230919,183200,477584100,9370,9370,9370,9370,0
|
|
20230919,183100,477584100,9370,9370,9370,9370,0
|
|
20230919,183000,477584100,9370,9370,9370,9370,0
|
|
20230919,182900,477584100,9370,9370,9370,9370,0
|
|
20230919,182800,477584100,9370,9370,9370,9370,0
|
|
20230919,182700,477584100,9370,9370,9370,9370,0
|
|
20230919,182600,477584100,9370,9370,9370,9370,0
|
|
20230919,182500,477584100,9370,9370,9370,9370,0
|
|
20230919,182400,477584100,9370,9370,9370,9370,0
|
|
20230919,182300,477584100,9370,9370,9370,9370,0
|
|
20230919,182200,477584100,9370,9370,9370,9370,0
|
|
20230919,182100,477584100,9370,9370,9370,9370,0
|
|
20230919,182000,477584100,9370,9370,9370,9370,0
|
|
20230919,181900,477584100,9370,9370,9370,9370,0
|
|
20230919,181800,477584100,9370,9370,9370,9370,0
|
|
20230919,181700,477584100,9370,9370,9370,9370,0
|
|
20230919,181600,477584100,9370,9370,9370,9370,0
|
|
20230919,181500,477584100,9370,9370,9370,9370,0
|
|
20230919,181400,477584100,9370,9370,9370,9370,404
|
|
20230919,181300,477584100,9370,9370,9370,9370,0
|
|
20230919,181200,477584100,9370,9370,9370,9370,0
|
|
20230919,181100,477584100,9370,9370,9370,9370,0
|
|
20230919,181000,477584100,9370,9370,9370,9370,0
|
|
20230919,180900,477584100,9370,9370,9370,9370,0
|
|
20230919,180800,477584100,9370,9370,9370,9370,0
|
|
20230919,180700,477584100,9370,9370,9370,9370,0
|
|
20230919,180600,477584100,9370,9370,9370,9370,0
|
|
20230919,180500,477584100,9370,9370,9370,9370,0
|
|
20230919,180400,477584100,9370,9370,9370,9370,0
|
|
20230919,180300,477584100,9370,9370,9370,9370,0
|
|
20230919,180200,477584100,9370,9370,9370,9370,0
|
|
20230919,180100,477584100,9370,9370,9370,9370,0
|
|
20230919,180000,477584100,9370,9370,9370,9370,0
|
|
20230919,175900,477584100,9370,9370,9370,9370,0
|
|
20230919,175800,477584100,9370,9370,9370,9370,0
|
|
20230919,175700,477584100,9370,9370,9370,9370,0
|
|
20230919,175600,477584100,9370,9370,9370,9370,0
|
|
20230919,175500,477584100,9370,9370,9370,9370,0
|
|
20230919,175400,477584100,9370,9370,9370,9370,0
|
|
20230919,175300,477584100,9370,9370,9370,9370,0
|
|
20230919,175200,477584100,9370,9370,9370,9370,0
|
|
20230919,175100,477584100,9370,9370,9370,9370,0
|
|
20230919,175000,477584100,9370,9370,9370,9370,0
|
|
20230919,174900,477584100,9370,9370,9370,9370,0
|
|
20230919,174800,477584100,9370,9370,9370,9370,0
|
|
20230919,174700,477584100,9370,9370,9370,9370,0
|
|
20230919,174600,477584100,9370,9370,9370,9370,0
|
|
20230919,174500,477584100,9370,9370,9370,9370,0
|
|
20230919,174400,477584100,9370,9370,9370,9370,404
|
|
20230919,174300,477584100,9370,9370,9370,9370,0
|
|
20230919,174200,477584100,9370,9370,9370,9370,0
|
|
20230919,174100,477584100,9370,9370,9370,9370,0
|
|
20230919,174000,477584100,9370,9370,9370,9370,0
|
|
20230919,173900,477584100,9370,9370,9370,9370,0
|
|
20230919,173800,477584100,9370,9370,9370,9370,0
|
|
20230919,173700,477584100,9370,9370,9370,9370,0
|
|
20230919,173600,477584100,9370,9370,9370,9370,0
|
|
20230919,173500,477584100,9370,9370,9370,9370,0
|
|
20230919,173400,477584100,9370,9370,9370,9370,0
|
|
20230919,173300,477584100,9370,9370,9370,9370,0
|
|
20230919,173200,477584100,9370,9370,9370,9370,0
|
|
20230919,173100,477584100,9370,9370,9370,9370,0
|
|
20230919,173000,477584100,9370,9370,9370,9370,0
|
|
20230919,172900,477584100,9370,9370,9370,9370,0
|
|
20230919,172800,477584100,9370,9370,9370,9370,0
|
|
20230919,172700,477584100,9370,9370,9370,9370,0
|
|
20230919,172600,477584100,9370,9370,9370,9370,0
|
|
20230919,172500,477584100,9370,9370,9370,9370,0
|
|
20230919,172400,477584100,9370,9370,9370,9370,0
|
|
20230919,172300,477584100,9370,9370,9370,9370,0
|
|
20230919,172200,477584100,9370,9370,9370,9370,0
|
|
20230919,172100,477584100,9370,9370,9370,9370,0
|
|
20230919,172000,477584100,9370,9370,9370,9370,0
|
|
20230919,171900,477584100,9370,9370,9370,9370,0
|
|
20230919,171800,477584100,9370,9370,9370,9370,0
|
|
20230919,171700,477584100,9370,9370,9370,9370,0
|
|
20230919,171600,477584100,9370,9370,9370,9370,0
|
|
20230919,171500,477584100,9370,9370,9370,9370,0
|
|
20230919,171400,477584100,9370,9370,9370,9370,404
|
|
20230919,171300,477584100,9370,9370,9370,9370,0
|
|
20230919,171200,477584100,9370,9370,9370,9370,0
|
|
20230919,171100,477584100,9370,9370,9370,9370,0
|
|
20230919,171000,477584100,9370,9370,9370,9370,0
|
|
20230919,170900,477584100,9370,9370,9370,9370,0
|
|
20230919,170800,477584100,9370,9370,9370,9370,0
|
|
20230919,170700,477584100,9370,9370,9370,9370,0
|
|
20230919,170600,477584100,9370,9370,9370,9370,0
|
|
20230919,170500,477584100,9370,9370,9370,9370,0
|
|
20230919,170400,477584100,9370,9370,9370,9370,0
|
|
20230919,170300,477584100,9370,9370,9370,9370,0
|
|
20230919,170200,477584100,9370,9370,9370,9370,0
|
|
20230919,170100,477584100,9370,9370,9370,9370,0
|
|
20230919,170000,477584100,9370,9370,9370,9370,0
|
|
20230919,165900,477584100,9370,9370,9370,9370,0
|
|
20230919,165800,477584100,9370,9370,9370,9370,0
|
|
20230919,165700,477584100,9370,9370,9370,9370,0
|
|
20230919,165600,477584100,9370,9370,9370,9370,0
|
|
20230919,165500,477584100,9370,9370,9370,9370,0
|
|
20230919,165400,477584100,9370,9370,9370,9370,0
|
|
20230919,165300,477584100,9370,9370,9370,9370,0
|
|
20230919,165200,477584100,9370,9370,9370,9370,0
|
|
20230919,165100,477584100,9370,9370,9370,9370,0
|
|
20230919,165000,477584100,9370,9370,9370,9370,0
|
|
20230919,164900,477584100,9370,9370,9370,9370,0
|
|
20230919,164800,477584100,9370,9370,9370,9370,0
|
|
20230919,164700,477584100,9370,9370,9370,9370,0
|
|
20230919,164600,477584100,9370,9370,9370,9370,0
|
|
20230919,164500,477584100,9370,9370,9370,9370,0
|
|
20230919,164400,477584100,9370,9370,9370,9370,404
|
|
20230919,164300,477584100,9370,9370,9370,9370,0
|
|
20230919,164200,477584100,9370,9370,9370,9370,0
|
|
20230919,164100,477584100,9370,9370,9370,9370,0
|
|
20230919,164000,477584100,9370,9370,9370,9370,0
|
|
20230919,163900,477584100,9370,9370,9370,9370,0
|
|
20230919,163800,477584100,9370,9370,9370,9370,0
|
|
20230919,163700,477584100,9370,9370,9370,9370,0
|
|
20230919,163600,477584100,9370,9370,9370,9370,0
|
|
20230919,163500,477584100,9370,9370,9370,9370,0
|
|
20230919,163400,477584100,9370,9370,9370,9370,0
|
|
20230919,163300,477584100,9370,9370,9370,9370,0
|
|
20230919,163200,477584100,9370,9370,9370,9370,0
|
|
20230919,163100,477584100,9370,9370,9370,9370,0
|
|
20230919,163000,477584100,9370,9370,9370,9370,0
|
|
20230919,162900,477584100,9370,9370,9370,9370,0
|
|
20230919,162800,477584100,9370,9370,9370,9370,0
|
|
20230919,162700,477584100,9370,9370,9370,9370,0
|
|
20230919,162600,477584100,9370,9370,9370,9370,0
|
|
20230919,162500,477584100,9370,9370,9370,9370,0
|
|
20230919,162400,477584100,9370,9370,9370,9370,0
|
|
20230919,162300,477584100,9370,9370,9370,9370,0
|
|
20230919,162200,477584100,9370,9370,9370,9370,0
|
|
20230919,162100,477584100,9370,9370,9370,9370,0
|
|
20230919,162000,477584100,9370,9370,9370,9370,0
|
|
20230919,161900,477584100,9370,9370,9370,9370,0
|
|
20230919,161800,477584100,9370,9370,9370,9370,0
|
|
20230919,161700,477584100,9370,9370,9370,9370,0
|
|
20230919,161600,477584100,9370,9370,9370,9370,0
|
|
20230919,161500,477584100,9370,9370,9370,9370,0
|
|
20230919,161400,477584100,9370,9370,9370,9370,404
|
|
20230919,161300,477584100,9370,9370,9370,9370,0
|
|
20230919,161200,477584100,9370,9370,9370,9370,0
|
|
20230919,161100,477584100,9370,9370,9370,9370,0
|
|
20230919,161000,477584100,9370,9370,9370,9370,0
|
|
20230919,160900,477584100,9370,9370,9370,9370,0
|
|
20230919,160800,477584100,9370,9370,9370,9370,0
|
|
20230919,160700,477584100,9370,9370,9370,9370,0
|
|
20230919,160600,477584100,9370,9370,9370,9370,0
|
|
20230919,160500,477584100,9370,9370,9370,9370,0
|
|
20230919,160400,477584100,9370,9370,9370,9370,0
|
|
20230919,160300,477584100,9370,9370,9370,9370,0
|
|
20230919,160200,477584100,9370,9370,9370,9370,0
|
|
20230919,160100,477584100,9370,9370,9370,9370,0
|
|
20230919,160000,477584100,9370,9370,9370,9370,0
|
|
20230919,155900,477584100,9370,9370,9370,9370,0
|
|
20230919,155800,477584100,9370,9370,9370,9370,0
|
|
20230919,155700,477584100,9370,9370,9370,9370,0
|
|
20230919,155600,477584100,9370,9370,9370,9370,0
|
|
20230919,155500,477584100,9370,9370,9370,9370,0
|
|
20230919,155400,477584100,9370,9370,9370,9370,0
|
|
20230919,155300,477584100,9370,9370,9370,9370,0
|
|
20230919,155200,477584100,9370,9370,9370,9370,0
|
|
20230919,155100,477584100,9370,9370,9370,9370,0
|
|
20230919,155000,477584100,9370,9370,9370,9370,0
|
|
20230919,154900,477584100,9370,9370,9370,9370,0
|
|
20230919,154800,477584100,9370,9370,9370,9370,0
|
|
20230919,154700,477584100,9370,9370,9370,9370,0
|
|
20230919,154600,477584100,9370,9370,9370,9370,0
|
|
20230919,154500,477584100,9370,9370,9370,9370,0
|
|
20230919,154400,477584100,9370,9370,9370,9370,404
|
|
20230919,154300,477584100,9370,9370,9370,9370,0
|
|
20230919,154200,477584100,9370,9370,9370,9370,0
|
|
20230919,154100,477584100,9370,9370,9370,9370,0
|
|
20230919,154000,477584100,9370,9370,9370,9370,0
|
|
20230919,153900,477584100,9370,9370,9370,9370,0
|
|
20230919,153800,477584100,9370,9370,9370,9370,0
|
|
20230919,153700,477584100,9370,9370,9370,9370,0
|
|
20230919,153600,477584100,9370,9370,9370,9370,0
|
|
20230919,153500,477584100,9370,9370,9370,9370,0
|
|
20230919,153400,477584100,9370,9370,9370,9370,0
|
|
20230919,153300,477584100,9370,9370,9370,9370,0
|
|
20230919,153200,477584100,9370,9370,9370,9370,0
|
|
20230919,153100,477584100,9370,9370,9370,9370,0
|
|
20230919,153000,477584100,9370,9370,9370,9370,404
|
|
20230919,152900,473798620,9370,9370,9370,9370,0
|
|
20230919,152800,473798620,9370,9370,9370,9370,0
|
|
20230919,152700,473798620,9370,9370,9370,9370,0
|
|
20230919,152600,473798620,9370,9370,9370,9370,0
|
|
20230919,152500,473798620,9370,9370,9370,9370,0
|
|
20230919,152400,473798620,9370,9370,9370,9370,0
|
|
20230919,152300,473798620,9370,9370,9370,9370,0
|
|
20230919,152200,473798620,9370,9370,9370,9370,0
|
|
20230919,152100,473798620,9370,9370,9370,9370,0
|
|
20230919,152000,473798620,9370,9370,9370,9370,0
|
|
20230919,151900,473798620,9370,9350,9370,9350,74
|
|
20230919,151800,473106640,9370,9350,9370,9350,194
|
|
20230919,151700,471292640,9370,9350,9370,9350,72
|
|
20230919,151600,470619390,9350,9360,9360,9350,162
|
|
20230919,151500,469104570,9360,9370,9370,9360,333
|
|
20230919,151400,465984690,9390,9380,9390,9380,11
|
|
20230919,151300,465881500,9390,9380,9390,9380,73
|
|
20230919,151200,465196730,9390,9380,9390,9380,7
|
|
20230919,151100,465131040,9380,9380,9390,9380,13
|
|
20230919,151000,465009090,9390,9390,9390,9370,111
|
|
20230919,150900,463967000,9390,9380,9390,9370,42
|
|
20230919,150800,463573370,9380,9380,9380,9380,46
|
|
20230919,150700,463141890,9380,9380,9380,9380,0
|
|
20230919,150600,463141890,9380,9380,9380,9380,115
|
|
20230919,150500,462063190,9380,9390,9390,9380,30
|
|
20230919,150400,461781590,9380,9380,9380,9380,10
|
|
20230919,150300,461687790,9380,9380,9380,9380,143
|
|
20230919,150200,460346450,9380,9380,9380,9380,0
|
|
20230919,150100,460346450,9380,9380,9380,9380,10
|
|
20230919,150000,460252650,9380,9380,9380,9380,12
|
|
20230919,145900,460140090,9380,9380,9380,9380,10
|
|
20230919,145800,460046290,9380,9380,9380,9380,10
|
|
20230919,145700,459952490,9370,9370,9370,9370,2
|
|
20230919,145600,459933750,9370,9370,9370,9370,10
|
|
20230919,145500,459840050,9380,9380,9380,9380,107
|
|
20230919,145400,458836390,9380,9380,9380,9380,135
|
|
20230919,145300,457570090,9380,9380,9380,9380,10
|
|
20230919,145200,457476290,9380,9380,9380,9380,0
|
|
20230919,145100,457476290,9380,9400,9400,9380,62
|
|
20230919,145000,456893690,9400,9410,9440,9400,110
|
|
20230919,144900,455856050,9390,9390,9390,9390,10
|
|
20230919,144800,455762150,9400,9400,9400,9400,10
|
|
20230919,144700,455668150,9410,9410,9410,9410,0
|
|
20230919,144600,455668150,9410,9430,9440,9410,110
|
|
20230919,144500,454630150,9440,9420,9440,9390,210
|
|
20230919,144400,452650030,9420,9410,9420,9400,111
|
|
20230919,144300,451604600,9430,9410,9430,9410,100
|
|
20230919,144200,450662580,9390,9380,9430,9380,112
|
|
20230919,144100,449607100,9380,9400,9430,9380,110
|
|
20230919,144000,448570330,9380,9380,9380,9380,10
|
|
20230919,143900,448476530,9380,9380,9380,9380,10
|
|
20230919,143800,448382730,9430,9380,9430,9380,102
|
|
20230919,143700,447421300,9380,9390,9440,9380,133
|
|
20230919,143600,446167570,9390,9390,9390,9390,9
|
|
20230919,143500,446083060,9390,9390,9390,9390,10
|
|
20230919,143400,445989160,9440,9390,9440,9390,110
|
|
20230919,143300,444951650,9400,9410,9430,9400,14
|
|
20230919,143200,444820000,9410,9430,9460,9410,311
|
|
20230919,143100,441878890,9430,9350,9450,9350,675
|
|
20230919,143000,435537660,9350,9340,9350,9330,275
|
|
20230919,142900,432969240,9350,9350,9350,9350,72
|
|
20230919,142800,432296040,9350,9350,9350,9350,0
|
|
20230919,142700,432296040,9350,9350,9350,9350,12
|
|
20230919,142600,432183840,9350,9350,9350,9350,10
|
|
20230919,142500,432090340,9360,9360,9360,9360,39
|
|
20230919,142400,431725300,9360,9360,9360,9360,12
|
|
20230919,142300,431612980,9360,9360,9360,9360,0
|
|
20230919,142200,431612980,9360,9360,9360,9360,10
|
|
20230919,142100,431519380,9360,9360,9360,9360,10
|
|
20230919,142000,431425780,9380,9380,9380,9380,10
|
|
20230919,141900,431331980,9400,9400,9400,9380,32
|
|
20230919,141800,431031380,9450,9360,9450,9360,2000
|
|
20230919,141700,412194250,9360,9370,9400,9360,1010
|
|
20230919,141600,402704400,9350,9350,9350,9350,10
|
|
20230919,141500,402610900,9370,9350,9370,9350,14
|
|
20230919,141400,402479960,9350,9350,9350,9350,10
|
|
20230919,141300,402386460,9350,9350,9350,9350,0
|
|
20230919,141200,402386460,9350,9350,9350,9350,12
|
|
20230919,141100,402274260,9350,9350,9390,9350,126
|
|
20230919,141000,401091560,9340,9330,9340,9330,205
|
|
20230919,140900,399176960,9330,9330,9330,9330,34
|
|
20230919,140800,398859740,9330,9330,9330,9330,10
|
|
20230919,140700,398766440,9340,9340,9340,9340,20
|
|
20230919,140600,398579640,9350,9360,9380,9350,73
|
|
20230919,140500,397895320,9380,9330,9380,9330,1010
|
|
20230919,140400,388423400,9330,9330,9330,9330,0
|
|
20230919,140300,388423400,9330,9340,9340,9330,400
|
|
20230919,140200,384690300,9340,9340,9340,9340,10
|
|
20230919,140100,384596900,9340,9340,9340,9340,10
|
|
20230919,140000,384503500,9380,9330,9380,9330,1012
|
|
20230919,135900,375018990,9330,9330,9330,9330,0
|
|
20230919,135800,375018990,9330,9330,9330,9330,10
|
|
20230919,135700,374925690,9330,9330,9330,9330,20
|
|
20230919,135600,374739090,9330,9330,9330,9330,10
|
|
20230919,135500,374645790,9330,9330,9330,9330,287
|
|
20230919,135400,371968080,9330,9330,9330,9330,2
|
|
20230919,135300,371949420,9330,9330,9330,9330,10
|
|
20230919,135200,371856120,9330,9330,9330,9330,10
|
|
20230919,135100,371762820,9330,9330,9330,9330,63
|
|
20230919,135000,371175030,9330,9330,9330,9330,36
|
|
20230919,134900,370839150,9330,9330,9330,9330,0
|
|
20230919,134800,370839150,9330,9330,9330,9330,107
|
|
20230919,134700,369840840,9330,9330,9330,9330,26
|
|
20230919,134600,369598260,9330,9330,9330,9330,10
|
|
20230919,134500,369504960,9330,9330,9330,9330,58
|
|
20230919,134400,368963820,9330,9330,9330,9330,16
|
|
20230919,134300,368814540,9330,9330,9330,9330,26
|
|
20230919,134200,368571960,9330,9330,9330,9330,174
|
|
20230919,134100,366948540,9330,9330,9330,9330,13
|
|
20230919,134000,366827250,9350,9330,9350,9330,13
|
|
20230919,133900,366705900,9340,9340,9340,9340,18
|
|
20230919,133800,366537780,9340,9340,9340,9340,10
|
|
20230919,133700,366444380,9340,9340,9340,9340,10
|
|
20230919,133600,366350980,9350,9330,9350,9330,23
|
|
20230919,133500,366136250,9340,9340,9340,9340,0
|
|
20230919,133400,366136250,9340,9360,9360,9340,21
|
|
20230919,133300,365939890,9340,9340,9370,9340,1010
|
|
20230919,133200,356488020,9340,9340,9340,9330,180
|
|
20230919,133100,354808110,9340,9330,9340,9330,80
|
|
20230919,133000,354061010,9330,9330,9330,9330,102
|
|
20230919,132900,353109350,9330,9330,9330,9330,110
|
|
20230919,132800,352083050,9330,9330,9330,9330,10
|
|
20230919,132700,351989750,9330,9330,9330,9330,12
|
|
20230919,132600,351877790,9330,9330,9330,9330,10
|
|
20230919,132500,351784490,9340,9340,9340,9340,0
|
|
20230919,132400,351784490,9340,9330,9340,9330,139
|
|
20230919,132300,350487600,9330,9330,9330,9330,160
|
|
20230919,132200,348994800,9330,9330,9330,9330,10
|
|
20230919,132100,348901500,9340,9340,9340,9340,6
|
|
20230919,132000,348845460,9340,9340,9340,9340,0
|
|
20230919,131900,348845460,9340,9340,9340,9340,24
|
|
20230919,131800,348621300,9340,9350,9350,9340,104
|
|
20230919,131700,347649000,9350,9350,9350,9350,10
|
|
20230919,131600,347555500,9350,9340,9350,9340,11
|
|
20230919,131500,347452750,9370,9370,9370,9370,0
|
|
20230919,131400,347452750,9370,9370,9370,9370,688
|
|
20230919,131300,341006190,9370,9340,9370,9340,322
|
|
20230919,131200,337989770,9350,9340,9350,9340,12
|
|
20230919,131100,337877680,9350,9350,9350,9350,0
|
|
20230919,131000,337877680,9350,9350,9350,9350,5
|
|
20230919,130900,337830930,9350,9350,9350,9350,70
|
|
20230919,130800,337176430,9350,9350,9350,9350,2
|
|
20230919,130700,337157730,9340,9340,9340,9340,0
|
|
20230919,130600,337157730,9340,9340,9340,9340,82
|
|
20230919,130500,336391850,9340,9340,9340,9340,100
|
|
20230919,130400,335457850,9340,9340,9340,9340,0
|
|
20230919,130300,335457850,9340,9350,9350,9340,138
|
|
20230919,130200,334167930,9350,9350,9370,9350,1057
|
|
20230919,130100,324271330,9340,9340,9340,9340,500
|
|
20230919,130000,319601330,9340,9340,9340,9340,502
|
|
20230919,125900,314912650,9340,9340,9340,9340,1
|
|
20230919,125800,314903310,9340,9340,9340,9340,1
|
|
20230919,125700,314893970,9350,9350,9350,9350,40
|
|
20230919,125600,314519970,9350,9350,9350,9350,0
|
|
20230919,125500,314519970,9350,9350,9350,9350,11
|
|
20230919,125400,314417120,9350,9360,9360,9350,12
|
|
20230919,125300,314304890,9360,9360,9360,9360,0
|
|
20230919,125200,314304890,9360,9360,9360,9360,0
|
|
20230919,125100,314304890,9360,9360,9360,9360,53
|
|
20230919,125000,313808810,9360,9360,9360,9360,142
|
|
20230919,124900,312479690,9360,9360,9360,9360,0
|
|
20230919,124800,312479690,9360,9360,9360,9360,2
|
|
20230919,124700,312460970,9360,9360,9360,9360,0
|
|
20230919,124600,312460970,9360,9360,9360,9360,6
|
|
20230919,124500,312404810,9370,9370,9370,9370,0
|
|
20230919,124400,312404810,9370,9370,9370,9370,28
|
|
20230919,124300,312142450,9370,9370,9370,9370,11
|
|
20230919,124200,312039380,9370,9370,9370,9370,2
|
|
20230919,124100,312020640,9370,9370,9370,9370,0
|
|
20230919,124000,312020640,9370,9370,9370,9370,0
|
|
20230919,123900,312020640,9370,9360,9370,9360,151
|
|
20230919,123800,310605790,9360,9360,9360,9360,0
|
|
20230919,123700,310605790,9360,9360,9360,9360,50
|
|
20230919,123600,310137790,9360,9360,9360,9360,2
|
|
20230919,123500,310119070,9360,9360,9360,9360,65
|
|
20230919,123400,309510670,9360,9360,9360,9360,3
|
|
20230919,123300,309482590,9360,9360,9360,9360,1
|
|
20230919,123200,309473230,9360,9360,9360,9360,4
|
|
20230919,123100,309435790,9360,9360,9360,9360,0
|
|
20230919,123000,309435790,9360,9360,9360,9360,42
|
|
20230919,122900,309042670,9360,9360,9360,9360,11
|
|
20230919,122800,308939710,9360,9360,9360,9360,14
|
|
20230919,122700,308808670,9370,9360,9370,9360,9
|
|
20230919,122600,308724390,9360,9360,9360,9360,0
|
|
20230919,122500,308724390,9360,9360,9360,9360,0
|
|
20230919,122400,308724390,9360,9360,9360,9360,2
|
|
20230919,122300,308705670,9350,9360,9360,9350,30
|
|
20230919,122200,308425070,9360,9360,9360,9360,0
|
|
20230919,122100,308425070,9360,9370,9370,9350,409
|
|
20230919,122000,304592830,9370,9370,9370,9370,0
|
|
20230919,121900,304592830,9370,9370,9370,9370,0
|
|
20230919,121800,304592830,9370,9370,9370,9370,2
|
|
20230919,121700,304574090,9370,9370,9370,9370,0
|
|
20230919,121600,304574090,9370,9370,9370,9370,0
|
|
20230919,121500,304574090,9370,9370,9370,9370,2
|
|
20230919,121400,304555350,9370,9370,9370,9370,94
|
|
20230919,121300,303674570,9370,9370,9370,9370,0
|
|
20230919,121200,303674570,9370,9370,9370,9370,2
|
|
20230919,121100,303655830,9370,9360,9370,9360,9
|
|
20230919,121000,303571580,9350,9340,9350,9340,302
|
|
20230919,120900,300750840,9340,9350,9350,9340,347
|
|
20230919,120800,297508390,9360,9360,9360,9360,67
|
|
20230919,120700,296881270,9360,9360,9360,9360,11
|
|
20230919,120600,296778310,9370,9370,9370,9370,0
|
|
20230919,120500,296778310,9370,9370,9370,9370,4
|
|
20230919,120400,296740830,9360,9370,9370,9360,112
|
|
20230919,120300,295692500,9380,9380,9380,9380,589
|
|
20230919,120200,290167680,9390,9390,9390,9390,12
|
|
20230919,120100,290055000,9380,9380,9380,9380,332
|
|
20230919,120000,286940840,9400,9400,9400,9400,50
|
|
20230919,115900,286470840,9400,9400,9400,9400,25
|
|
20230919,115800,286235840,9400,9400,9400,9400,25
|
|
20230919,115700,286000840,9400,9400,9400,9400,0
|
|
20230919,115600,286000840,9400,9400,9400,9400,24
|
|
20230919,115500,285775240,9400,9400,9400,9400,25
|
|
20230919,115400,285540240,9400,9390,9400,9390,90
|
|
20230919,115300,284694900,9400,9400,9400,9400,25
|
|
20230919,115200,284459900,9380,9380,9380,9380,105
|
|
20230919,115100,283475000,9380,9380,9380,9380,24
|
|
20230919,115000,283249880,9380,9380,9380,9380,0
|
|
20230919,114900,283249880,9380,9380,9380,9380,25
|
|
20230919,114800,283015380,9380,9380,9380,9380,24
|
|
20230919,114700,282790260,9380,9380,9380,9380,25
|
|
20230919,114600,282555760,9380,9380,9380,9380,25
|
|
20230919,114500,282321260,9380,9380,9380,9380,24
|
|
20230919,114400,282096140,9380,9380,9380,9380,25
|
|
20230919,114300,281861640,9380,9380,9380,9380,0
|
|
20230919,114200,281861640,9380,9380,9380,9380,24
|
|
20230919,114100,281636520,9380,9380,9380,9380,25
|
|
20230919,114000,281402020,9380,9380,9380,9380,25
|
|
20230919,113900,281167520,9370,9410,9410,9370,448
|
|
20230919,113800,276968240,9410,9410,9410,9410,25
|
|
20230919,113700,276732990,9400,9400,9400,9400,16
|
|
20230919,113600,276582590,9400,9400,9400,9400,13
|
|
20230919,113500,276460390,9400,9390,9400,9390,32
|
|
20230919,113400,276159690,9400,9400,9400,9400,25
|
|
20230919,113300,275924690,9400,9400,9400,9400,24
|
|
20230919,113200,275699090,9400,9400,9400,9400,25
|
|
20230919,113100,275464090,9390,9390,9390,9390,14
|
|
20230919,113000,275332630,9390,9390,9390,9390,16
|
|
20230919,112900,275182390,9390,9390,9390,9390,0
|
|
20230919,112800,275182390,9390,9390,9390,9390,58
|
|
20230919,112700,274637770,9410,9410,9410,9410,24
|
|
20230919,112600,274411930,9410,9410,9410,9410,25
|
|
20230919,112500,274176680,9410,9410,9410,9410,24
|
|
20230919,112400,273950840,9420,9420,9420,9420,25
|
|
20230919,112300,273715340,9420,9420,9420,9420,22
|
|
20230919,112200,273508100,9430,9430,9430,9430,26
|
|
20230919,112100,273262920,9430,9420,9430,9420,30
|
|
20230919,112000,272980080,9430,9430,9430,9430,25
|
|
20230919,111900,272744330,9430,9420,9430,9420,25
|
|
20230919,111800,272508590,9430,9430,9430,9430,25
|
|
20230919,111700,272272840,9430,9430,9430,9430,83
|
|
20230919,111600,271490150,9430,9430,9430,9430,10
|
|
20230919,111500,271395850,9430,9430,9430,9430,24
|
|
20230919,111400,271169530,9430,9430,9430,9430,25
|
|
20230919,111300,270933780,9430,9420,9430,9420,25
|
|
20230919,111200,270698040,9430,9430,9430,9430,25
|
|
20230919,111100,270462290,9430,9430,9430,9430,25
|
|
20230919,111000,270226540,9430,9430,9430,9430,24
|
|
20230919,110900,270000220,9420,9420,9420,9420,2
|
|
20230919,110800,269981380,9420,9420,9420,9420,3
|
|
20230919,110700,269953120,9420,9420,9420,9420,43
|
|
20230919,110600,269548060,9430,9430,9430,9430,25
|
|
20230919,110500,269312310,9430,9430,9430,9430,25
|
|
20230919,110400,269076560,9420,9420,9420,9420,7
|
|
20230919,110300,269010620,9430,9430,9430,9430,25
|
|
20230919,110200,268774870,9430,9450,9450,9430,116
|
|
20230919,110100,267680390,9450,9450,9450,9450,24
|
|
20230919,110000,267453590,9430,9410,9430,9410,1013
|
|
20230919,105900,257901260,9410,9400,9420,9400,1068
|
|
20230919,105800,247843040,9390,9390,9390,9390,38
|
|
20230919,105700,247486220,9390,9390,9390,9390,25
|
|
20230919,105600,247251470,9390,9390,9390,9390,24
|
|
20230919,105500,247026110,9370,9380,9380,9370,13
|
|
20230919,105400,246904250,9390,9390,9390,9390,25
|
|
20230919,105300,246669500,9390,9390,9390,9390,24
|
|
20230919,105200,246444140,9390,9390,9390,9390,25
|
|
20230919,105100,246209390,9380,9380,9380,9380,20
|
|
20230919,105000,246021790,9380,9380,9380,9380,24
|
|
20230919,104900,245796670,9380,9380,9380,9380,25
|
|
20230919,104800,245562170,9380,9380,9380,9380,0
|
|
20230919,104700,245562170,9380,9370,9380,9360,55
|
|
20230919,104600,245046670,9370,9380,9380,9370,26
|
|
20230919,104500,244802800,9380,9380,9380,9380,35
|
|
20230919,104400,244474500,9380,9380,9380,9380,24
|
|
20230919,104300,244249380,9380,9380,9380,9360,67
|
|
20230919,104200,243621720,9380,9380,9380,9380,0
|
|
20230919,104100,243621720,9380,9380,9380,9380,24
|
|
20230919,104000,243396600,9380,9390,9390,9380,157
|
|
20230919,103900,241923830,9390,9390,9390,9390,15
|
|
20230919,103800,241782980,9390,9390,9390,9390,146
|
|
20230919,103700,240412040,9400,9400,9400,9400,25
|
|
20230919,103600,240177040,9390,9370,9390,9370,2426
|
|
20230919,103500,217397750,9370,9360,9370,9360,402
|
|
20230919,103400,213635010,9380,9380,9380,9380,29
|
|
20230919,103300,213362990,9380,9380,9380,9380,41
|
|
20230919,103200,212978410,9390,9390,9390,9390,24
|
|
20230919,103100,212753050,9390,9390,9390,9390,25
|
|
20230919,103000,212518300,9390,9370,9390,9360,159
|
|
20230919,102900,211028710,9380,9370,9380,9370,45
|
|
20230919,102800,210606810,9370,9390,9390,9370,61
|
|
20230919,102700,210035200,9390,9380,9390,9370,111
|
|
20230919,102600,208994590,9380,9390,9390,9380,49
|
|
20230919,102500,208534600,9390,9380,9390,9380,23
|
|
20230919,102400,208318840,9380,9380,9380,9370,35
|
|
20230919,102300,207990670,9390,9390,9390,9390,25
|
|
20230919,102200,207755920,9390,9390,9390,9390,25
|
|
20230919,102100,207521170,9380,9380,9380,9380,2
|
|
20230919,102000,207502410,9380,9380,9380,9380,14
|
|
20230919,101900,207371090,9390,9390,9390,9390,25
|
|
20230919,101800,207136340,9390,9390,9390,9390,24
|
|
20230919,101700,206910980,9390,9390,9390,9390,25
|
|
20230919,101600,206676230,9380,9390,9390,9360,2244
|
|
20230919,101500,185624600,9400,9410,9410,9400,110
|
|
20230919,101400,184590360,9410,9410,9410,9410,0
|
|
20230919,101300,184590360,9410,9400,9410,9400,70
|
|
20230919,101200,183932060,9420,9400,9420,9400,44
|
|
20230919,101100,183517980,9420,9420,9420,9420,25
|
|
20230919,101000,183282480,9410,9410,9410,9410,255
|
|
20230919,100900,180882930,9410,9400,9410,9400,26
|
|
20230919,100800,180638290,9400,9410,9410,9400,155
|
|
20230919,100700,179181040,9400,9420,9420,9400,225
|
|
20230919,100600,177063270,9430,9430,9430,9430,24
|
|
20230919,100500,176836950,9430,9430,9430,9430,25
|
|
20230919,100400,176601200,9430,9430,9430,9430,24
|
|
20230919,100300,176374880,9430,9420,9430,9420,42
|
|
20230919,100200,175978850,9420,9420,9420,9420,20
|
|
20230919,100100,175790450,9420,9420,9420,9420,0
|
|
20230919,100000,175790450,9420,9420,9420,9420,3
|
|
20230919,095900,175762190,9420,9420,9420,9420,0
|
|
20230919,095800,175762190,9420,9420,9420,9420,243
|
|
20230919,095700,173473130,9420,9430,9430,9420,146
|
|
20230919,095600,172096810,9430,9430,9430,9430,0
|
|
20230919,095500,172096810,9430,9450,9450,9430,562
|
|
20230919,095400,166796230,9470,9470,9470,9470,0
|
|
20230919,095300,166796230,9470,9470,9470,9470,18
|
|
20230919,095200,166625770,9470,9450,9470,9450,243
|
|
20230919,095100,164324980,9450,9460,9460,9450,357
|
|
20230919,095000,160950760,9460,9460,9460,9460,1
|
|
20230919,094900,160941300,9440,9450,9450,9440,75
|
|
20230919,094800,160232580,9440,9450,9450,9440,73
|
|
20230919,094700,159543440,9460,9460,9460,9460,22
|
|
20230919,094600,159335320,9460,9460,9460,9460,67
|
|
20230919,094500,158701500,9470,9470,9470,9470,730
|
|
20230919,094400,151788400,9470,9480,9480,9470,280
|
|
20230919,094300,149136700,9490,9480,9490,9480,1039
|
|
20230919,094200,139286590,9490,9490,9490,9490,1100
|
|
20230919,094100,128847590,9500,9520,9520,9500,1656
|
|
20230919,094000,113096640,9530,9530,9530,9530,49
|
|
20230919,093900,112629670,9530,9520,9530,9520,176
|
|
20230919,093800,110952420,9520,9530,9530,9520,404
|
|
20230919,093700,107102330,9530,9530,9530,9520,50
|
|
20230919,093600,106625930,9520,9510,9520,9510,148
|
|
20230919,093500,105217000,9510,9510,9510,9510,39
|
|
20230919,093400,104846110,9520,9520,9520,9520,383
|
|
20230919,093300,101199950,9520,9520,9520,9520,0
|
|
20230919,093200,101199950,9520,9480,9520,9480,3068
|
|
20230919,093100,72067070,9460,9480,9480,9460,87
|
|
20230919,093000,71242570,9480,9480,9480,9480,6
|
|
20230919,092900,71185690,9490,9480,9490,9480,43
|
|
20230919,092800,70777660,9480,9480,9480,9480,0
|
|
20230919,092700,70777660,9480,9470,9480,9470,100
|
|
20230919,092600,69829870,9480,9480,9480,9480,0
|
|
20230919,092500,69829870,9480,9450,9480,9450,437
|
|
20230919,092400,65696220,9450,9450,9450,9450,3
|
|
20230919,092300,65667870,9450,9410,9450,9410,86
|
|
20230919,092200,64857500,9390,9400,9400,9390,68
|
|
20230919,092100,64218660,9390,9390,9390,9390,3
|
|
20230919,092000,64190490,9390,9390,9390,9390,97
|
|
20230919,091900,63279660,9390,9390,9390,9390,0
|
|
20230919,091800,63279660,9390,9380,9390,9380,45
|
|
20230919,091700,62857170,9400,9400,9400,9400,0
|
|
20230919,091600,62857170,9400,9400,9400,9400,243
|
|
20230919,091500,60572970,9410,9410,9410,9410,0
|
|
20230919,091400,60572970,9410,9410,9410,9410,18
|
|
20230919,091300,60403590,9420,9420,9420,9420,0
|
|
20230919,091200,60403590,9420,9420,9430,9420,992
|
|
20230919,091100,51058440,9420,9420,9420,9420,36
|
|
20230919,091000,50719320,9420,9420,9420,9420,35
|
|
20230919,090900,50389620,9430,9430,9440,9430,91
|
|
20230919,090800,49531200,9440,9430,9480,9430,283
|
|
20230919,090700,46849980,9430,9410,9430,9410,157
|
|
20230919,090600,45371890,9380,9380,9380,9380,18
|
|
20230919,090500,45203050,9380,9380,9380,9380,214
|
|
20230919,090400,43195730,9380,9410,9410,9380,1233
|
|
20230919,090300,31609590,9430,9430,9430,9430,0
|
|
20230919,090200,31609590,9430,9430,9430,9430,42
|
|
20230919,090100,31213530,9440,9420,9490,9420,2112
|
|
20230919,090000,11198090,9450,9430,9450,9400,1089
|