638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,193500,394266800,9380,9380,9380,9380,1231
|
|
20230919,193400,394266800,9380,9380,9380,9380,0
|
|
20230919,193300,394266800,9380,9380,9380,9380,0
|
|
20230919,193200,394266800,9380,9380,9380,9380,0
|
|
20230919,193100,394266800,9380,9380,9380,9380,0
|
|
20230919,193000,394266800,9380,9380,9380,9380,0
|
|
20230919,192900,394266800,9380,9380,9380,9380,0
|
|
20230919,192800,394266800,9380,9380,9380,9380,0
|
|
20230919,192700,394266800,9380,9380,9380,9380,0
|
|
20230919,192600,394266800,9380,9380,9380,9380,0
|
|
20230919,192500,394266800,9380,9380,9380,9380,0
|
|
20230919,192400,394266800,9380,9380,9380,9380,0
|
|
20230919,192300,394266800,9380,9380,9380,9380,0
|
|
20230919,192200,394266800,9380,9380,9380,9380,0
|
|
20230919,192100,394266800,9380,9380,9380,9380,0
|
|
20230919,192000,394266800,9380,9380,9380,9380,0
|
|
20230919,191900,394266800,9380,9380,9380,9380,0
|
|
20230919,191800,394266800,9380,9380,9380,9380,0
|
|
20230919,191700,394266800,9380,9380,9380,9380,0
|
|
20230919,191600,394266800,9380,9380,9380,9380,0
|
|
20230919,191500,394266800,9380,9380,9380,9380,0
|
|
20230919,191400,394266800,9380,9380,9380,9380,0
|
|
20230919,191300,394266800,9380,9380,9380,9380,0
|
|
20230919,191200,394266800,9380,9380,9380,9380,0
|
|
20230919,191100,394266800,9380,9380,9380,9380,0
|
|
20230919,191000,394266800,9380,9380,9380,9380,0
|
|
20230919,190900,394266800,9380,9380,9380,9380,0
|
|
20230919,190800,394266800,9380,9380,9380,9380,0
|
|
20230919,190700,394266800,9380,9380,9380,9380,0
|
|
20230919,190600,394266800,9380,9380,9380,9380,0
|
|
20230919,190500,394266800,9380,9380,9380,9380,1231
|
|
20230919,190400,394266800,9380,9380,9380,9380,0
|
|
20230919,190300,394266800,9380,9380,9380,9380,0
|
|
20230919,190200,394266800,9380,9380,9380,9380,0
|
|
20230919,190100,394266800,9380,9380,9380,9380,0
|
|
20230919,190000,394266800,9380,9380,9380,9380,0
|
|
20230919,185900,394266800,9380,9380,9380,9380,0
|
|
20230919,185800,394266800,9380,9380,9380,9380,0
|
|
20230919,185700,394266800,9380,9380,9380,9380,0
|
|
20230919,185600,394266800,9380,9380,9380,9380,0
|
|
20230919,185500,394266800,9380,9380,9380,9380,0
|
|
20230919,185400,394266800,9380,9380,9380,9380,0
|
|
20230919,185300,394266800,9380,9380,9380,9380,0
|
|
20230919,185200,394266800,9380,9380,9380,9380,0
|
|
20230919,185100,394266800,9380,9380,9380,9380,0
|
|
20230919,185000,394266800,9380,9380,9380,9380,0
|
|
20230919,184900,394266800,9380,9380,9380,9380,0
|
|
20230919,184800,394266800,9380,9380,9380,9380,0
|
|
20230919,184700,394266800,9380,9380,9380,9380,0
|
|
20230919,184600,394266800,9380,9380,9380,9380,0
|
|
20230919,184500,394266800,9380,9380,9380,9380,0
|
|
20230919,184400,394266800,9380,9380,9380,9380,0
|
|
20230919,184300,394266800,9380,9380,9380,9380,0
|
|
20230919,184200,394266800,9380,9380,9380,9380,0
|
|
20230919,184100,394266800,9380,9380,9380,9380,0
|
|
20230919,184000,394266800,9380,9380,9380,9380,0
|
|
20230919,183900,394266800,9380,9380,9380,9380,0
|
|
20230919,183800,394266800,9380,9380,9380,9380,0
|
|
20230919,183700,394266800,9380,9380,9380,9380,0
|
|
20230919,183600,394266800,9380,9380,9380,9380,0
|
|
20230919,183500,394266800,9380,9380,9380,9380,1231
|
|
20230919,183400,394266800,9380,9380,9380,9380,0
|
|
20230919,183300,394266800,9380,9380,9380,9380,0
|
|
20230919,183200,394266800,9380,9380,9380,9380,0
|
|
20230919,183100,394266800,9380,9380,9380,9380,0
|
|
20230919,183000,394266800,9380,9380,9380,9380,0
|
|
20230919,182900,394266800,9380,9380,9380,9380,0
|
|
20230919,182800,394266800,9380,9380,9380,9380,0
|
|
20230919,182700,394266800,9380,9380,9380,9380,0
|
|
20230919,182600,394266800,9380,9380,9380,9380,0
|
|
20230919,182500,394266800,9380,9380,9380,9380,0
|
|
20230919,182400,394266800,9380,9380,9380,9380,0
|
|
20230919,182300,394266800,9380,9380,9380,9380,0
|
|
20230919,182200,394266800,9380,9380,9380,9380,0
|
|
20230919,182100,394266800,9380,9380,9380,9380,0
|
|
20230919,182000,394266800,9380,9380,9380,9380,0
|
|
20230919,181900,394266800,9380,9380,9380,9380,0
|
|
20230919,181800,394266800,9380,9380,9380,9380,0
|
|
20230919,181700,394266800,9380,9380,9380,9380,0
|
|
20230919,181600,394266800,9380,9380,9380,9380,0
|
|
20230919,181500,394266800,9380,9380,9380,9380,0
|
|
20230919,181400,394266800,9380,9380,9380,9380,0
|
|
20230919,181300,394266800,9380,9380,9380,9380,0
|
|
20230919,181200,394266800,9380,9380,9380,9380,0
|
|
20230919,181100,394266800,9380,9380,9380,9380,0
|
|
20230919,181000,394266800,9380,9380,9380,9380,0
|
|
20230919,180900,394266800,9380,9380,9380,9380,0
|
|
20230919,180800,394266800,9380,9380,9380,9380,0
|
|
20230919,180700,394266800,9380,9380,9380,9380,0
|
|
20230919,180600,394266800,9380,9380,9380,9380,0
|
|
20230919,180500,394266800,9380,9380,9380,9380,1231
|
|
20230919,180400,394266800,9380,9380,9380,9380,0
|
|
20230919,180300,394266800,9380,9380,9380,9380,0
|
|
20230919,180200,394266800,9380,9380,9380,9380,0
|
|
20230919,180100,394266800,9380,9380,9380,9380,0
|
|
20230919,180000,394266800,9380,9380,9380,9380,0
|
|
20230919,175900,394266800,9380,9380,9380,9380,0
|
|
20230919,175800,394266800,9380,9380,9380,9380,0
|
|
20230919,175700,394266800,9380,9380,9380,9380,0
|
|
20230919,175600,394266800,9380,9380,9380,9380,0
|
|
20230919,175500,394266800,9380,9380,9380,9380,0
|
|
20230919,175400,394266800,9380,9380,9380,9380,0
|
|
20230919,175300,394266800,9380,9380,9380,9380,0
|
|
20230919,175200,394266800,9380,9380,9380,9380,0
|
|
20230919,175100,394266800,9380,9380,9380,9380,0
|
|
20230919,175000,394266800,9380,9380,9380,9380,0
|
|
20230919,174900,394266800,9380,9380,9380,9380,0
|
|
20230919,174800,394266800,9380,9380,9380,9380,0
|
|
20230919,174700,394266800,9380,9380,9380,9380,0
|
|
20230919,174600,394266800,9380,9380,9380,9380,0
|
|
20230919,174500,394266800,9380,9380,9380,9380,0
|
|
20230919,174400,394266800,9380,9380,9380,9380,0
|
|
20230919,174300,394266800,9380,9380,9380,9380,0
|
|
20230919,174200,394266800,9380,9380,9380,9380,0
|
|
20230919,174100,394266800,9380,9380,9380,9380,0
|
|
20230919,174000,394266800,9380,9380,9380,9380,0
|
|
20230919,173900,394266800,9380,9380,9380,9380,0
|
|
20230919,173800,394266800,9380,9380,9380,9380,0
|
|
20230919,173700,394266800,9380,9380,9380,9380,0
|
|
20230919,173600,394266800,9380,9380,9380,9380,0
|
|
20230919,173500,394266800,9380,9380,9380,9380,1231
|
|
20230919,173400,394266800,9380,9380,9380,9380,0
|
|
20230919,173300,394266800,9380,9380,9380,9380,0
|
|
20230919,173200,394266800,9380,9380,9380,9380,0
|
|
20230919,173100,394266800,9380,9380,9380,9380,0
|
|
20230919,173000,394266800,9380,9380,9380,9380,0
|
|
20230919,172900,394266800,9380,9380,9380,9380,0
|
|
20230919,172800,394266800,9380,9380,9380,9380,0
|
|
20230919,172700,394266800,9380,9380,9380,9380,0
|
|
20230919,172600,394266800,9380,9380,9380,9380,0
|
|
20230919,172500,394266800,9380,9380,9380,9380,0
|
|
20230919,172400,394266800,9380,9380,9380,9380,0
|
|
20230919,172300,394266800,9380,9380,9380,9380,0
|
|
20230919,172200,394266800,9380,9380,9380,9380,0
|
|
20230919,172100,394266800,9380,9380,9380,9380,0
|
|
20230919,172000,394266800,9380,9380,9380,9380,0
|
|
20230919,171900,394266800,9380,9380,9380,9380,0
|
|
20230919,171800,394266800,9380,9380,9380,9380,0
|
|
20230919,171700,394266800,9380,9380,9380,9380,0
|
|
20230919,171600,394266800,9380,9380,9380,9380,0
|
|
20230919,171500,394266800,9380,9380,9380,9380,0
|
|
20230919,171400,394266800,9380,9380,9380,9380,0
|
|
20230919,171300,394266800,9380,9380,9380,9380,0
|
|
20230919,171200,394266800,9380,9380,9380,9380,0
|
|
20230919,171100,394266800,9380,9380,9380,9380,0
|
|
20230919,171000,394266800,9380,9380,9380,9380,0
|
|
20230919,170900,394266800,9380,9380,9380,9380,0
|
|
20230919,170800,394266800,9380,9380,9380,9380,0
|
|
20230919,170700,394266800,9380,9380,9380,9380,0
|
|
20230919,170600,394266800,9380,9380,9380,9380,0
|
|
20230919,170500,394266800,9380,9380,9380,9380,1231
|
|
20230919,170400,394266800,9380,9380,9380,9380,0
|
|
20230919,170300,394266800,9380,9380,9380,9380,0
|
|
20230919,170200,394266800,9380,9380,9380,9380,0
|
|
20230919,170100,394266800,9380,9380,9380,9380,0
|
|
20230919,170000,394266800,9380,9380,9380,9380,0
|
|
20230919,165900,394266800,9380,9380,9380,9380,0
|
|
20230919,165800,394266800,9380,9380,9380,9380,0
|
|
20230919,165700,394266800,9380,9380,9380,9380,0
|
|
20230919,165600,394266800,9380,9380,9380,9380,0
|
|
20230919,165500,394266800,9380,9380,9380,9380,0
|
|
20230919,165400,394266800,9380,9380,9380,9380,0
|
|
20230919,165300,394266800,9380,9380,9380,9380,0
|
|
20230919,165200,394266800,9380,9380,9380,9380,0
|
|
20230919,165100,394266800,9380,9380,9380,9380,0
|
|
20230919,165000,394266800,9380,9380,9380,9380,0
|
|
20230919,164900,394266800,9380,9380,9380,9380,0
|
|
20230919,164800,394266800,9380,9380,9380,9380,0
|
|
20230919,164700,394266800,9380,9380,9380,9380,0
|
|
20230919,164600,394266800,9380,9380,9380,9380,0
|
|
20230919,164500,394266800,9380,9380,9380,9380,0
|
|
20230919,164400,394266800,9380,9380,9380,9380,0
|
|
20230919,164300,394266800,9380,9380,9380,9380,0
|
|
20230919,164200,394266800,9380,9380,9380,9380,0
|
|
20230919,164100,394266800,9380,9380,9380,9380,0
|
|
20230919,164000,394266800,9380,9380,9380,9380,0
|
|
20230919,163900,394266800,9380,9380,9380,9380,0
|
|
20230919,163800,394266800,9380,9380,9380,9380,0
|
|
20230919,163700,394266800,9380,9380,9380,9380,0
|
|
20230919,163600,394266800,9380,9380,9380,9380,0
|
|
20230919,163500,394266800,9380,9380,9380,9380,1231
|
|
20230919,163400,394266800,9380,9380,9380,9380,0
|
|
20230919,163300,394266800,9380,9380,9380,9380,0
|
|
20230919,163200,394266800,9380,9380,9380,9380,0
|
|
20230919,163100,394266800,9380,9380,9380,9380,0
|
|
20230919,163000,394266800,9380,9380,9380,9380,0
|
|
20230919,162900,394266800,9380,9380,9380,9380,0
|
|
20230919,162800,394266800,9380,9380,9380,9380,0
|
|
20230919,162700,394266800,9380,9380,9380,9380,0
|
|
20230919,162600,394266800,9380,9380,9380,9380,0
|
|
20230919,162500,394266800,9380,9380,9380,9380,0
|
|
20230919,162400,394266800,9380,9380,9380,9380,0
|
|
20230919,162300,394266800,9380,9380,9380,9380,0
|
|
20230919,162200,394266800,9380,9380,9380,9380,0
|
|
20230919,162100,394266800,9380,9380,9380,9380,0
|
|
20230919,162000,394266800,9380,9380,9380,9380,0
|
|
20230919,161900,394266800,9380,9380,9380,9380,0
|
|
20230919,161800,394266800,9380,9380,9380,9380,0
|
|
20230919,161700,394266800,9380,9380,9380,9380,0
|
|
20230919,161600,394266800,9380,9380,9380,9380,0
|
|
20230919,161500,394266800,9380,9380,9380,9380,0
|
|
20230919,161400,394266800,9380,9380,9380,9380,0
|
|
20230919,161300,394266800,9380,9380,9380,9380,0
|
|
20230919,161200,394266800,9380,9380,9380,9380,0
|
|
20230919,161100,394266800,9380,9380,9380,9380,0
|
|
20230919,161000,394266800,9380,9380,9380,9380,0
|
|
20230919,160900,394266800,9380,9380,9380,9380,0
|
|
20230919,160800,394266800,9380,9380,9380,9380,0
|
|
20230919,160700,394266800,9380,9380,9380,9380,0
|
|
20230919,160600,394266800,9380,9380,9380,9380,0
|
|
20230919,160500,394266800,9380,9380,9380,9380,1231
|
|
20230919,160400,394266800,9380,9380,9380,9380,0
|
|
20230919,160300,394266800,9380,9380,9380,9380,0
|
|
20230919,160200,394266800,9380,9380,9380,9380,0
|
|
20230919,160100,394266800,9380,9380,9380,9380,0
|
|
20230919,160000,394266800,9380,9380,9380,9380,0
|
|
20230919,155900,394266800,9380,9380,9380,9380,0
|
|
20230919,155800,394266800,9380,9380,9380,9380,0
|
|
20230919,155700,394266800,9380,9380,9380,9380,0
|
|
20230919,155600,394266800,9380,9380,9380,9380,0
|
|
20230919,155500,394266800,9380,9380,9380,9380,0
|
|
20230919,155400,394266800,9380,9380,9380,9380,0
|
|
20230919,155300,394266800,9380,9380,9380,9380,0
|
|
20230919,155200,394266800,9380,9380,9380,9380,0
|
|
20230919,155100,394266800,9380,9380,9380,9380,0
|
|
20230919,155000,394266800,9380,9380,9380,9380,0
|
|
20230919,154900,394266800,9380,9380,9380,9380,0
|
|
20230919,154800,394266800,9380,9380,9380,9380,0
|
|
20230919,154700,394266800,9380,9380,9380,9380,0
|
|
20230919,154600,394266800,9380,9380,9380,9380,0
|
|
20230919,154500,394266800,9380,9380,9380,9380,0
|
|
20230919,154400,394266800,9380,9380,9380,9380,0
|
|
20230919,154300,394266800,9380,9380,9380,9380,0
|
|
20230919,154200,394266800,9380,9380,9380,9380,0
|
|
20230919,154100,394266800,9380,9380,9380,9380,0
|
|
20230919,154000,394266800,9380,9380,9380,9380,0
|
|
20230919,153900,394266800,9380,9380,9380,9380,0
|
|
20230919,153800,394266800,9380,9380,9380,9380,0
|
|
20230919,153700,394266800,9380,9380,9380,9380,0
|
|
20230919,153600,394266800,9380,9380,9380,9380,0
|
|
20230919,153500,394266800,9380,9380,9380,9380,1231
|
|
20230919,153400,394266800,9380,9380,9380,9380,0
|
|
20230919,153300,394266800,9380,9380,9380,9380,0
|
|
20230919,153200,394266800,9380,9380,9380,9380,0
|
|
20230919,153100,394266800,9380,9380,9380,9380,0
|
|
20230919,153000,394266800,9380,9380,9380,9380,1231
|
|
20230919,152900,382720020,9400,9400,9400,9400,0
|
|
20230919,152800,382720020,9400,9400,9400,9400,0
|
|
20230919,152700,382720020,9400,9400,9400,9400,0
|
|
20230919,152600,382720020,9400,9400,9400,9400,0
|
|
20230919,152500,382720020,9400,9400,9400,9400,0
|
|
20230919,152400,382720020,9400,9400,9400,9400,0
|
|
20230919,152300,382720020,9400,9400,9400,9400,0
|
|
20230919,152200,382720020,9400,9400,9400,9400,0
|
|
20230919,152100,382720020,9400,9400,9400,9400,0
|
|
20230919,152000,382720020,9400,9400,9400,9400,0
|
|
20230919,151900,382720020,9400,9400,9400,9390,141
|
|
20230919,151800,381395150,9400,9410,9410,9400,239
|
|
20230919,151700,379148510,9430,9430,9430,9430,0
|
|
20230919,151600,379148510,9430,9430,9430,9430,10
|
|
20230919,151500,379054210,9450,9450,9450,9450,0
|
|
20230919,151400,379054210,9450,9450,9450,9450,1
|
|
20230919,151300,379044760,9450,9450,9450,9450,1
|
|
20230919,151200,379035310,9450,9420,9450,9400,46
|
|
20230919,151100,378602620,9430,9430,9430,9430,0
|
|
20230919,151000,378602620,9430,9430,9430,9430,0
|
|
20230919,150900,378602620,9430,9430,9430,9430,170
|
|
20230919,150800,376999520,9450,9450,9450,9450,1
|
|
20230919,150700,376990070,9450,9450,9450,9450,1
|
|
20230919,150600,376980620,9410,9410,9410,9410,0
|
|
20230919,150500,376980620,9410,9440,9440,9410,11
|
|
20230919,150400,376877080,9440,9440,9440,9440,0
|
|
20230919,150300,376877080,9440,9440,9440,9440,0
|
|
20230919,150200,376877080,9440,9440,9440,9440,52
|
|
20230919,150100,376386200,9450,9450,9450,9450,0
|
|
20230919,150000,376386200,9450,9440,9450,9440,121
|
|
20230919,145900,375243950,9440,9440,9440,9440,1
|
|
20230919,145800,375234510,9400,9400,9400,9400,0
|
|
20230919,145700,375234510,9400,9400,9400,9400,98
|
|
20230919,145600,374313310,9400,9400,9400,9400,134
|
|
20230919,145500,373053710,9420,9430,9430,9420,130
|
|
20230919,145400,371829050,9430,9430,9430,9430,1
|
|
20230919,145300,371819620,9420,9420,9420,9420,886
|
|
20230919,145200,363473500,9420,9420,9420,9420,1
|
|
20230919,145100,363464080,9400,9400,9400,9400,1
|
|
20230919,145000,363454680,9400,9400,9400,9400,5
|
|
20230919,144900,363407680,9400,9400,9400,9400,0
|
|
20230919,144800,363407680,9400,9400,9400,9400,6
|
|
20230919,144700,363351280,9400,9400,9400,9400,167
|
|
20230919,144600,361781480,9400,9400,9400,9400,0
|
|
20230919,144500,361781480,9400,9400,9400,9400,10
|
|
20230919,144400,361687480,9400,9400,9400,9400,0
|
|
20230919,144300,361687480,9400,9420,9420,9400,1953
|
|
20230919,144200,343319240,9430,9420,9430,9420,10
|
|
20230919,144100,343224950,9430,9430,9430,9430,20
|
|
20230919,144000,343036350,9430,9430,9430,9430,22
|
|
20230919,143900,342828890,9430,9430,9430,9430,0
|
|
20230919,143800,342828890,9430,9430,9430,9430,3
|
|
20230919,143700,342800600,9430,9430,9430,9430,0
|
|
20230919,143600,342800600,9430,9430,9430,9430,2
|
|
20230919,143500,342781740,9430,9430,9430,9430,0
|
|
20230919,143400,342781740,9430,9430,9430,9430,150
|
|
20230919,143300,341367240,9410,9410,9410,9410,0
|
|
20230919,143200,341367240,9410,9410,9410,9410,0
|
|
20230919,143100,341367240,9410,9410,9410,9410,25
|
|
20230919,143000,341131990,9410,9420,9420,9410,349
|
|
20230919,142900,337847590,9420,9420,9420,9420,334
|
|
20230919,142800,334701310,9420,9420,9420,9420,589
|
|
20230919,142700,329152930,9420,9420,9420,9420,10
|
|
20230919,142600,329058730,9420,9430,9430,9420,112
|
|
20230919,142500,328003130,9420,9420,9420,9420,20
|
|
20230919,142400,327814730,9440,9430,9440,9430,3
|
|
20230919,142300,327786420,9430,9430,9430,9430,0
|
|
20230919,142200,327786420,9430,9430,9430,9430,99
|
|
20230919,142100,326852850,9430,9430,9430,9430,30
|
|
20230919,142000,326569950,9440,9460,9460,9440,35
|
|
20230919,141900,326239350,9480,9480,9480,9480,0
|
|
20230919,141800,326239350,9480,9480,9480,9480,0
|
|
20230919,141700,326239350,9480,9480,9480,9480,126
|
|
20230919,141600,325044870,9430,9430,9430,9430,0
|
|
20230919,141500,325044870,9430,9430,9430,9430,0
|
|
20230919,141400,325044870,9430,9430,9430,9430,200
|
|
20230919,141300,323158870,9420,9430,9430,9420,268
|
|
20230919,141200,320632140,9440,9440,9440,9440,0
|
|
20230919,141100,320632140,9440,9440,9440,9440,0
|
|
20230919,141000,320632140,9440,9440,9440,9440,2
|
|
20230919,140900,320613260,9460,9460,9460,9460,29
|
|
20230919,140800,320338920,9460,9460,9460,9460,0
|
|
20230919,140700,320338920,9460,9460,9460,9460,1
|
|
20230919,140600,320329460,9460,9460,9460,9460,0
|
|
20230919,140500,320329460,9460,9460,9460,9460,0
|
|
20230919,140400,320329460,9460,9460,9460,9460,0
|
|
20230919,140300,320329460,9460,9460,9460,9460,0
|
|
20230919,140200,320329460,9460,9460,9460,9460,1
|
|
20230919,140100,320320000,9460,9460,9460,9460,0
|
|
20230919,140000,320320000,9460,9460,9460,9460,4
|
|
20230919,135900,320282160,9470,9410,9470,9390,1895
|
|
20230919,135800,302461650,9420,9420,9420,9420,0
|
|
20230919,135700,302461650,9420,9420,9420,9420,157
|
|
20230919,135600,300982710,9420,9420,9420,9420,50
|
|
20230919,135500,300511710,9470,9470,9470,9470,1
|
|
20230919,135400,300502240,9420,9420,9420,9420,250
|
|
20230919,135300,298147240,9420,9420,9430,9420,225
|
|
20230919,135200,296026540,9430,9430,9430,9430,445
|
|
20230919,135100,291830190,9440,9440,9440,9440,0
|
|
20230919,135000,291830190,9440,9440,9440,9440,203
|
|
20230919,134900,289913870,9440,9440,9440,9440,0
|
|
20230919,134800,289913870,9440,9450,9450,9440,250
|
|
20230919,134700,287552640,9440,9440,9440,9440,0
|
|
20230919,134600,287552640,9440,9440,9440,9440,0
|
|
20230919,134500,287552640,9440,9440,9440,9440,0
|
|
20230919,134400,287552640,9440,9440,9440,9440,0
|
|
20230919,134300,287552640,9440,9440,9440,9440,0
|
|
20230919,134200,287552640,9440,9440,9440,9440,50
|
|
20230919,134100,287080640,9440,9440,9440,9440,0
|
|
20230919,134000,287080640,9440,9440,9440,9440,0
|
|
20230919,133900,287080640,9440,9470,9470,9440,204
|
|
20230919,133800,285154760,9440,9440,9440,9440,0
|
|
20230919,133700,285154760,9440,9450,9450,9440,1500
|
|
20230919,133600,270993720,9470,9470,9470,9470,2
|
|
20230919,133500,270974780,9450,9460,9460,9450,2011
|
|
20230919,133400,251959810,9470,9470,9470,9470,5
|
|
20230919,133300,251912460,9470,9470,9470,9470,0
|
|
20230919,133200,251912460,9470,9470,9470,9470,0
|
|
20230919,133100,251912460,9470,9470,9470,9470,439
|
|
20230919,133000,247755130,9460,9460,9460,9460,0
|
|
20230919,132900,247755130,9460,9460,9460,9460,0
|
|
20230919,132800,247755130,9460,9460,9460,9460,27
|
|
20230919,132700,247499710,9470,9470,9470,9470,10
|
|
20230919,132600,247405010,9470,9470,9470,9470,20
|
|
20230919,132500,247215610,9460,9460,9460,9460,100
|
|
20230919,132400,246269610,9460,9460,9460,9460,8
|
|
20230919,132300,246193930,9450,9450,9450,9450,527
|
|
20230919,132200,241213780,9450,9450,9450,9450,1000
|
|
20230919,132100,231763780,9450,9450,9450,9450,500
|
|
20230919,132000,227038780,9450,9460,9460,9450,152
|
|
20230919,131900,225601360,9520,9460,9520,9460,502
|
|
20230919,131800,220852330,9460,9460,9460,9460,0
|
|
20230919,131700,220852330,9460,9500,9520,9460,330
|
|
20230919,131600,217726420,9520,9470,9520,9470,577
|
|
20230919,131500,212262140,9470,9480,9480,9470,100
|
|
20230919,131400,211314670,9480,9480,9480,9480,0
|
|
20230919,131300,211314670,9480,9480,9480,9480,413
|
|
20230919,131200,207399430,9490,9490,9490,9490,1
|
|
20230919,131100,207389940,9490,9490,9490,9490,0
|
|
20230919,131000,207389940,9490,9490,9490,9490,0
|
|
20230919,130900,207389940,9490,9490,9490,9490,38
|
|
20230919,130800,207029320,9500,9500,9500,9500,39
|
|
20230919,130700,206658820,9540,9540,9540,9540,0
|
|
20230919,130600,206658820,9540,9540,9540,9540,0
|
|
20230919,130500,206658820,9540,9540,9540,9540,0
|
|
20230919,130400,206658820,9540,9540,9540,9540,0
|
|
20230919,130300,206658820,9540,9540,9540,9540,0
|
|
20230919,130200,206658820,9540,9540,9540,9540,0
|
|
20230919,130100,206658820,9540,9540,9540,9540,0
|
|
20230919,130000,206658820,9540,9540,9540,9540,0
|
|
20230919,125900,206658820,9540,9540,9540,9540,0
|
|
20230919,125800,206658820,9540,9520,9540,9520,2
|
|
20230919,125700,206639760,9480,9480,9480,9480,0
|
|
20230919,125600,206639760,9480,9480,9480,9480,0
|
|
20230919,125500,206639760,9480,9480,9480,9480,37
|
|
20230919,125400,206289000,9490,9490,9490,9490,6
|
|
20230919,125300,206232060,9480,9480,9480,9480,10
|
|
20230919,125200,206137260,9480,9480,9480,9480,27
|
|
20230919,125100,205881300,9480,9480,9480,9480,21
|
|
20230919,125000,205682220,9490,9500,9500,9490,372
|
|
20230919,124900,202149880,9550,9550,9550,9550,0
|
|
20230919,124800,202149880,9550,9550,9550,9550,0
|
|
20230919,124700,202149880,9550,9550,9550,9550,100
|
|
20230919,124600,201194880,9550,9550,9550,9550,0
|
|
20230919,124500,201194880,9550,9530,9550,9500,1001
|
|
20230919,124400,191676420,9560,9560,9560,9560,0
|
|
20230919,124300,191676420,9560,9560,9560,9560,1
|
|
20230919,124200,191666860,9560,9560,9560,9560,0
|
|
20230919,124100,191666860,9560,9560,9560,9560,0
|
|
20230919,124000,191666860,9560,9560,9560,9560,0
|
|
20230919,123900,191666860,9560,9560,9560,9560,0
|
|
20230919,123800,191666860,9560,9560,9560,9560,0
|
|
20230919,123700,191666860,9560,9560,9560,9560,1
|
|
20230919,123600,191657300,9520,9520,9520,9520,0
|
|
20230919,123500,191657300,9520,9570,9590,9520,101
|
|
20230919,123400,190689380,9590,9590,9590,9590,0
|
|
20230919,123300,190689380,9590,9590,9590,9590,0
|
|
20230919,123200,190689380,9590,9590,9590,9590,0
|
|
20230919,123100,190689380,9590,9590,9590,9590,0
|
|
20230919,123000,190689380,9590,9590,9590,9590,0
|
|
20230919,122900,190689380,9590,9590,9590,9590,0
|
|
20230919,122800,190689380,9590,9590,9590,9590,0
|
|
20230919,122700,190689380,9590,9590,9590,9590,0
|
|
20230919,122600,190689380,9590,9560,9590,9560,8
|
|
20230919,122500,190612800,9570,9550,9570,9540,29
|
|
20230919,122400,190335690,9550,9490,9550,9490,26
|
|
20230919,122300,190088890,9550,9550,9550,9550,0
|
|
20230919,122200,190088890,9550,9550,9550,9550,0
|
|
20230919,122100,190088890,9550,9550,9550,9550,0
|
|
20230919,122000,190088890,9550,9550,9550,9550,0
|
|
20230919,121900,190088890,9550,9550,9550,9550,6
|
|
20230919,121800,190031590,9550,9550,9550,9550,0
|
|
20230919,121700,190031590,9550,9540,9550,9540,5
|
|
20230919,121600,189983880,9540,9540,9540,9540,4
|
|
20230919,121500,189945720,9500,9500,9500,9500,4
|
|
20230919,121400,189907720,9550,9550,9550,9550,0
|
|
20230919,121300,189907720,9550,9550,9550,9550,7
|
|
20230919,121200,189840870,9490,9490,9490,9490,46
|
|
20230919,121100,189404330,9490,9490,9490,9490,177
|
|
20230919,121000,187724600,9490,9490,9490,9490,0
|
|
20230919,120900,187724600,9490,9490,9490,9490,0
|
|
20230919,120800,187724600,9490,9490,9490,9490,2
|
|
20230919,120700,187705620,9490,9460,9490,9460,12
|
|
20230919,120600,187592070,9460,9460,9460,9460,0
|
|
20230919,120500,187592070,9460,9460,9460,9460,0
|
|
20230919,120400,187592070,9460,9460,9460,9460,5
|
|
20230919,120300,187544770,9460,9460,9460,9460,5
|
|
20230919,120200,187497470,9480,9480,9480,9480,1
|
|
20230919,120100,187487990,9460,9480,9490,9460,432
|
|
20230919,120000,183392010,9450,9450,9450,9450,0
|
|
20230919,115900,183392010,9450,9450,9450,9450,0
|
|
20230919,115800,183392010,9450,9450,9450,9450,0
|
|
20230919,115700,183392010,9450,9450,9450,9450,0
|
|
20230919,115600,183392010,9450,9450,9450,9450,0
|
|
20230919,115500,183392010,9450,9450,9450,9450,0
|
|
20230919,115400,183392010,9450,9450,9450,9450,0
|
|
20230919,115300,183392010,9450,9450,9450,9450,0
|
|
20230919,115200,183392010,9450,9450,9450,9450,0
|
|
20230919,115100,183392010,9450,9450,9450,9450,15
|
|
20230919,115000,183250260,9480,9480,9480,9480,21
|
|
20230919,114900,183051180,9480,9480,9480,9480,0
|
|
20230919,114800,183051180,9480,9480,9480,9480,1
|
|
20230919,114700,183041700,9450,9450,9450,9450,0
|
|
20230919,114600,183041700,9450,9450,9450,9450,0
|
|
20230919,114500,183041700,9450,9450,9450,9450,10
|
|
20230919,114400,182947200,9480,9480,9480,9480,0
|
|
20230919,114300,182947200,9480,9480,9480,9480,0
|
|
20230919,114200,182947200,9480,9480,9480,9480,1
|
|
20230919,114100,182937720,9460,9460,9460,9460,0
|
|
20230919,114000,182937720,9460,9460,9460,9460,0
|
|
20230919,113900,182937720,9460,9460,9460,9460,0
|
|
20230919,113800,182937720,9460,9460,9460,9460,0
|
|
20230919,113700,182937720,9460,9460,9460,9460,0
|
|
20230919,113600,182937720,9460,9460,9460,9460,0
|
|
20230919,113500,182937720,9460,9460,9460,9460,0
|
|
20230919,113400,182937720,9460,9460,9460,9460,793
|
|
20230919,113300,175435940,9470,9470,9470,9470,1
|
|
20230919,113200,175426470,9460,9460,9460,9460,0
|
|
20230919,113100,175426470,9460,9460,9460,9460,0
|
|
20230919,113000,175426470,9460,9460,9460,9460,0
|
|
20230919,112900,175426470,9460,9460,9460,9460,0
|
|
20230919,112800,175426470,9460,9460,9460,9460,0
|
|
20230919,112700,175426470,9460,9460,9460,9460,3
|
|
20230919,112600,175398090,9460,9460,9460,9460,4
|
|
20230919,112500,175360250,9460,9460,9460,9460,0
|
|
20230919,112400,175360250,9460,9470,9470,9460,25
|
|
20230919,112300,175123510,9490,9490,9490,9490,0
|
|
20230919,112200,175123510,9490,9500,9500,9490,34
|
|
20230919,112100,174800530,9550,9550,9550,9550,3
|
|
20230919,112000,174771880,9550,9540,9550,9540,70
|
|
20230919,111900,174103390,9550,9550,9550,9550,0
|
|
20230919,111800,174103390,9550,9540,9550,9540,50
|
|
20230919,111700,173625990,9550,9550,9550,9550,0
|
|
20230919,111600,173625990,9550,9490,9550,9490,31
|
|
20230919,111500,173331740,9480,9480,9480,9480,0
|
|
20230919,111400,173331740,9480,9500,9500,9480,115
|
|
20230919,111300,172239260,9500,9490,9500,9490,656
|
|
20230919,111200,166007370,9490,9490,9490,9490,0
|
|
20230919,111100,166007370,9490,9500,9500,9490,201
|
|
20230919,111000,164097880,9510,9510,9510,9510,100
|
|
20230919,110900,163146880,9500,9500,9500,9500,0
|
|
20230919,110800,163146880,9500,9520,9520,9500,3
|
|
20230919,110700,163118350,9460,9470,9530,9460,67
|
|
20230919,110600,162484290,9460,9460,9460,9460,0
|
|
20230919,110500,162484290,9460,9460,9460,9460,883
|
|
20230919,110400,154131110,9470,9470,9470,9470,0
|
|
20230919,110300,154131110,9470,9470,9470,9470,0
|
|
20230919,110200,154131110,9470,9470,9470,9470,30
|
|
20230919,110100,153847010,9470,9480,9480,9470,100
|
|
20230919,110000,152899810,9480,9480,9480,9480,0
|
|
20230919,105900,152899810,9480,9480,9480,9480,0
|
|
20230919,105800,152899810,9480,9480,9480,9480,2
|
|
20230919,105700,152880850,9500,9500,9500,9500,0
|
|
20230919,105600,152880850,9500,9500,9500,9500,70
|
|
20230919,105500,152215850,9470,9480,9480,9470,371
|
|
20230919,105400,148702400,9480,9480,9480,9480,100
|
|
20230919,105300,147754400,9500,9500,9500,9500,0
|
|
20230919,105200,147754400,9500,9500,9500,9500,1
|
|
20230919,105100,147744900,9470,9470,9470,9470,0
|
|
20230919,105000,147744900,9470,9470,9470,9470,29
|
|
20230919,104900,147470270,9470,9470,9470,9470,0
|
|
20230919,104800,147470270,9470,9470,9470,9470,0
|
|
20230919,104700,147470270,9470,9470,9470,9470,0
|
|
20230919,104600,147470270,9470,9500,9500,9470,22
|
|
20230919,104500,147261900,9470,9470,9470,9460,150
|
|
20230919,104400,145842410,9470,9470,9470,9470,2
|
|
20230919,104300,145823470,9450,9450,9450,9450,0
|
|
20230919,104200,145823470,9450,9450,9450,9450,1
|
|
20230919,104100,145814020,9440,9440,9440,9440,0
|
|
20230919,104000,145814020,9440,9440,9440,9440,0
|
|
20230919,103900,145814020,9440,9440,9440,9440,0
|
|
20230919,103800,145814020,9440,9440,9440,9440,200
|
|
20230919,103700,143926020,9470,9470,9470,9470,2
|
|
20230919,103600,143907080,9470,9470,9470,9470,0
|
|
20230919,103500,143907080,9470,9470,9470,9470,0
|
|
20230919,103400,143907080,9470,9470,9470,9470,0
|
|
20230919,103300,143907080,9470,9470,9470,9470,0
|
|
20230919,103200,143907080,9470,9470,9470,9470,0
|
|
20230919,103100,143907080,9470,9470,9470,9470,1
|
|
20230919,103000,143897610,9440,9440,9440,9440,5
|
|
20230919,102900,143850410,9440,9450,9450,9440,420
|
|
20230919,102800,139884050,9450,9450,9450,9450,0
|
|
20230919,102700,139884050,9450,9450,9450,9450,0
|
|
20230919,102600,139884050,9450,9450,9450,9450,0
|
|
20230919,102500,139884050,9450,9450,9450,9450,0
|
|
20230919,102400,139884050,9450,9450,9450,9450,167
|
|
20230919,102300,138305900,9460,9470,9470,9460,346
|
|
20230919,102200,135030150,9470,9470,9470,9470,32
|
|
20230919,102100,134727110,9470,9470,9470,9470,200
|
|
20230919,102000,132833110,9480,9480,9480,9480,66
|
|
20230919,101900,132207430,9480,9480,9480,9480,0
|
|
20230919,101800,132207430,9480,9490,9490,9480,3
|
|
20230919,101700,132178970,9500,9500,9500,9500,0
|
|
20230919,101600,132178970,9500,9500,9500,9500,527
|
|
20230919,101500,127172470,9490,9490,9490,9490,0
|
|
20230919,101400,127172470,9490,9500,9500,9490,7
|
|
20230919,101300,127105990,9450,9460,9460,9450,116
|
|
20230919,101200,126009680,9450,9470,9470,9450,312
|
|
20230919,101100,123059730,9470,9470,9470,9470,11
|
|
20230919,101000,122955560,9460,9480,9480,9460,300
|
|
20230919,100900,120116960,9520,9520,9520,9520,0
|
|
20230919,100800,120116960,9520,9520,9520,9520,0
|
|
20230919,100700,120116960,9520,9520,9520,9520,1
|
|
20230919,100600,120107440,9480,9480,9480,9480,134
|
|
20230919,100500,118837120,9480,9480,9480,9480,4
|
|
20230919,100400,118799200,9570,9570,9570,9570,0
|
|
20230919,100300,118799200,9570,9570,9570,9570,0
|
|
20230919,100200,118799200,9570,9570,9570,9570,0
|
|
20230919,100100,118799200,9570,9480,9570,9480,2
|
|
20230919,100000,118780150,9460,9460,9460,9460,0
|
|
20230919,095900,118780150,9460,9460,9460,9460,0
|
|
20230919,095800,118780150,9460,9460,9460,9460,0
|
|
20230919,095700,118780150,9460,9460,9460,9460,0
|
|
20230919,095600,118780150,9460,9470,9470,9460,537
|
|
20230919,095500,113697160,9470,9510,9510,9470,684
|
|
20230919,095400,107211380,9520,9530,9530,9520,166
|
|
20230919,095300,105630640,9530,9530,9530,9530,55
|
|
20230919,095200,105106490,9530,9540,9540,9530,566
|
|
20230919,095100,99711780,9550,9550,9550,9550,0
|
|
20230919,095000,99711780,9550,9550,9550,9550,0
|
|
20230919,094900,99711780,9550,9550,9550,9550,0
|
|
20230919,094800,99711780,9550,9550,9550,9550,1
|
|
20230919,094700,99702230,9550,9550,9550,9550,78
|
|
20230919,094600,98957330,9580,9580,9580,9580,0
|
|
20230919,094500,98957330,9580,9580,9580,9580,3
|
|
20230919,094400,98928590,9580,9580,9580,9580,3
|
|
20230919,094300,98899850,9580,9560,9580,9550,68
|
|
20230919,094200,98249630,9550,9550,9550,9550,128
|
|
20230919,094100,97027230,9560,9560,9560,9560,129
|
|
20230919,094000,95793990,9570,9610,9610,9570,439
|
|
20230919,093900,91588080,9620,9620,9620,9620,0
|
|
20230919,093800,91588080,9620,9620,9620,9620,0
|
|
20230919,093700,91588080,9620,9620,9620,9620,0
|
|
20230919,093600,91588080,9620,9620,9620,9620,1
|
|
20230919,093500,91578460,9610,9630,9630,9610,38
|
|
20230919,093400,91213110,9630,9630,9630,9630,0
|
|
20230919,093300,91213110,9630,9630,9630,9630,49
|
|
20230919,093200,90741240,9650,9630,9650,9630,108
|
|
20230919,093100,89701180,9630,9630,9630,9630,113
|
|
20230919,093000,88612990,9650,9650,9650,9650,0
|
|
20230919,092900,88612990,9650,9650,9650,9650,0
|
|
20230919,092800,88612990,9650,9640,9650,9640,20
|
|
20230919,092700,88420020,9650,9600,9650,9600,70
|
|
20230919,092600,87746530,9600,9600,9600,9600,0
|
|
20230919,092500,87746530,9600,9600,9600,9600,0
|
|
20230919,092400,87746530,9600,9600,9600,9600,8
|
|
20230919,092300,87669730,9530,9530,9530,9530,0
|
|
20230919,092200,87669730,9530,9530,9530,9530,0
|
|
20230919,092100,87669730,9530,9530,9530,9530,305
|
|
20230919,092000,84763080,9530,9540,9540,9530,881
|
|
20230919,091900,76360340,9600,9630,9630,9600,2927
|
|
20230919,091800,48245250,9620,9620,9620,9620,200
|
|
20230919,091700,46321250,9630,9650,9650,9630,179
|
|
20230919,091600,44594920,9620,9650,9650,9620,204
|
|
20230919,091500,42629300,9670,9720,9720,9670,122
|
|
20230919,091400,41449360,9720,9700,9720,9680,550
|
|
20230919,091300,36108200,9720,9710,9740,9710,1002
|
|
20230919,091200,26362500,9720,9710,9720,9640,741
|
|
20230919,091100,19162030,9710,9710,9710,9710,30
|
|
20230919,091000,18870730,9710,9700,9710,9700,588
|
|
20230919,090900,13161630,9740,9630,9740,9630,1000
|
|
20230919,090800,3454720,9630,9620,9630,9600,106
|
|
20230919,090700,2435990,9600,9600,9600,9600,3
|
|
20230919,090600,2407190,9600,9590,9600,9590,53
|
|
20230919,090500,1898400,9530,9560,9560,9530,50
|
|
20230919,090400,1421530,9630,9630,9630,9630,0
|
|
20230919,090300,1421530,9630,9630,9630,9630,1
|
|
20230919,090200,1411900,9610,9610,9610,9610,6
|
|
20230919,090100,1354240,9530,9540,9540,9530,49
|
|
20230919,090000,886860,9620,9530,9620,9530,93
|