655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,195200,732527630,9030,9030,9030,9030,2366
|
|
20230922,195100,732527630,9030,9030,9030,9030,0
|
|
20230922,195000,732527630,9030,9030,9030,9030,0
|
|
20230922,194900,732527630,9030,9030,9030,9030,0
|
|
20230922,194800,732527630,9030,9030,9030,9030,0
|
|
20230922,194700,732527630,9030,9030,9030,9030,0
|
|
20230922,194600,732527630,9030,9030,9030,9030,0
|
|
20230922,194500,732527630,9030,9030,9030,9030,0
|
|
20230922,194400,732527630,9030,9030,9030,9030,0
|
|
20230922,194300,732527630,9030,9030,9030,9030,0
|
|
20230922,194200,732527630,9030,9030,9030,9030,0
|
|
20230922,194100,732527630,9030,9030,9030,9030,0
|
|
20230922,194000,732527630,9030,9030,9030,9030,0
|
|
20230922,193900,732527630,9030,9030,9030,9030,0
|
|
20230922,193800,732527630,9030,9030,9030,9030,0
|
|
20230922,193700,732527630,9030,9030,9030,9030,0
|
|
20230922,193600,732527630,9030,9030,9030,9030,0
|
|
20230922,193500,732527630,9030,9030,9030,9030,0
|
|
20230922,193400,732527630,9030,9030,9030,9030,0
|
|
20230922,193300,732527630,9030,9030,9030,9030,0
|
|
20230922,193200,732527630,9030,9030,9030,9030,0
|
|
20230922,193100,732527630,9030,9030,9030,9030,0
|
|
20230922,193000,732527630,9030,9030,9030,9030,0
|
|
20230922,192900,732527630,9030,9030,9030,9030,0
|
|
20230922,192800,732527630,9030,9030,9030,9030,0
|
|
20230922,192700,732527630,9030,9030,9030,9030,0
|
|
20230922,192600,732527630,9030,9030,9030,9030,0
|
|
20230922,192500,732527630,9030,9030,9030,9030,0
|
|
20230922,192400,732527630,9030,9030,9030,9030,0
|
|
20230922,192300,732527630,9030,9030,9030,9030,0
|
|
20230922,192200,732527630,9030,9030,9030,9030,2366
|
|
20230922,192100,732527630,9030,9030,9030,9030,0
|
|
20230922,192000,732527630,9030,9030,9030,9030,0
|
|
20230922,191900,732527630,9030,9030,9030,9030,0
|
|
20230922,191800,732527630,9030,9030,9030,9030,0
|
|
20230922,191700,732527630,9030,9030,9030,9030,0
|
|
20230922,191600,732527630,9030,9030,9030,9030,0
|
|
20230922,191500,732527630,9030,9030,9030,9030,0
|
|
20230922,191400,732527630,9030,9030,9030,9030,0
|
|
20230922,191300,732527630,9030,9030,9030,9030,0
|
|
20230922,191200,732527630,9030,9030,9030,9030,0
|
|
20230922,191100,732527630,9030,9030,9030,9030,0
|
|
20230922,191000,732527630,9030,9030,9030,9030,0
|
|
20230922,190900,732527630,9030,9030,9030,9030,0
|
|
20230922,190800,732527630,9030,9030,9030,9030,0
|
|
20230922,190700,732527630,9030,9030,9030,9030,0
|
|
20230922,190600,732527630,9030,9030,9030,9030,0
|
|
20230922,190500,732527630,9030,9030,9030,9030,0
|
|
20230922,190400,732527630,9030,9030,9030,9030,0
|
|
20230922,190300,732527630,9030,9030,9030,9030,0
|
|
20230922,190200,732527630,9030,9030,9030,9030,0
|
|
20230922,190100,732527630,9030,9030,9030,9030,0
|
|
20230922,190000,732527630,9030,9030,9030,9030,0
|
|
20230922,185900,732527630,9030,9030,9030,9030,0
|
|
20230922,185800,732527630,9030,9030,9030,9030,0
|
|
20230922,185700,732527630,9030,9030,9030,9030,0
|
|
20230922,185600,732527630,9030,9030,9030,9030,0
|
|
20230922,185500,732527630,9030,9030,9030,9030,0
|
|
20230922,185400,732527630,9030,9030,9030,9030,0
|
|
20230922,185300,732527630,9030,9030,9030,9030,0
|
|
20230922,185200,732527630,9030,9030,9030,9030,2366
|
|
20230922,185100,732527630,9030,9030,9030,9030,0
|
|
20230922,185000,732527630,9030,9030,9030,9030,0
|
|
20230922,184900,732527630,9030,9030,9030,9030,0
|
|
20230922,184800,732527630,9030,9030,9030,9030,0
|
|
20230922,184700,732527630,9030,9030,9030,9030,0
|
|
20230922,184600,732527630,9030,9030,9030,9030,0
|
|
20230922,184500,732527630,9030,9030,9030,9030,0
|
|
20230922,184400,732527630,9030,9030,9030,9030,0
|
|
20230922,184300,732527630,9030,9030,9030,9030,0
|
|
20230922,184200,732527630,9030,9030,9030,9030,0
|
|
20230922,184100,732527630,9030,9030,9030,9030,0
|
|
20230922,184000,732527630,9030,9030,9030,9030,0
|
|
20230922,183900,732527630,9030,9030,9030,9030,0
|
|
20230922,183800,732527630,9030,9030,9030,9030,0
|
|
20230922,183700,732527630,9030,9030,9030,9030,0
|
|
20230922,183600,732527630,9030,9030,9030,9030,0
|
|
20230922,183500,732527630,9030,9030,9030,9030,0
|
|
20230922,183400,732527630,9030,9030,9030,9030,0
|
|
20230922,183300,732527630,9030,9030,9030,9030,0
|
|
20230922,183200,732527630,9030,9030,9030,9030,0
|
|
20230922,183100,732527630,9030,9030,9030,9030,0
|
|
20230922,183000,732527630,9030,9030,9030,9030,0
|
|
20230922,182900,732527630,9030,9030,9030,9030,0
|
|
20230922,182800,732527630,9030,9030,9030,9030,0
|
|
20230922,182700,732527630,9030,9030,9030,9030,0
|
|
20230922,182600,732527630,9030,9030,9030,9030,0
|
|
20230922,182500,732527630,9030,9030,9030,9030,0
|
|
20230922,182400,732527630,9030,9030,9030,9030,0
|
|
20230922,182300,732527630,9030,9030,9030,9030,0
|
|
20230922,182200,732527630,9030,9030,9030,9030,2366
|
|
20230922,182100,732527630,9030,9030,9030,9030,0
|
|
20230922,182000,732527630,9030,9030,9030,9030,0
|
|
20230922,181900,732527630,9030,9030,9030,9030,0
|
|
20230922,181800,732527630,9030,9030,9030,9030,0
|
|
20230922,181700,732527630,9030,9030,9030,9030,0
|
|
20230922,181600,732527630,9030,9030,9030,9030,0
|
|
20230922,181500,732527630,9030,9030,9030,9030,0
|
|
20230922,181400,732527630,9030,9030,9030,9030,0
|
|
20230922,181300,732527630,9030,9030,9030,9030,0
|
|
20230922,181200,732527630,9030,9030,9030,9030,0
|
|
20230922,181100,732527630,9030,9030,9030,9030,0
|
|
20230922,181000,732527630,9030,9030,9030,9030,0
|
|
20230922,180900,732527630,9030,9030,9030,9030,0
|
|
20230922,180800,732527630,9030,9030,9030,9030,0
|
|
20230922,180700,732527630,9030,9030,9030,9030,0
|
|
20230922,180600,732527630,9030,9030,9030,9030,0
|
|
20230922,180500,732527630,9030,9030,9030,9030,0
|
|
20230922,180400,732527630,9030,9030,9030,9030,0
|
|
20230922,180300,732527630,9030,9030,9030,9030,0
|
|
20230922,180200,732527630,9030,9030,9030,9030,0
|
|
20230922,180100,732527630,9030,9030,9030,9030,0
|
|
20230922,180000,732527630,9030,9030,9030,9030,0
|
|
20230922,175900,732527630,9030,9030,9030,9030,0
|
|
20230922,175800,732527630,9030,9030,9030,9030,0
|
|
20230922,175700,732527630,9030,9030,9030,9030,0
|
|
20230922,175600,732527630,9030,9030,9030,9030,0
|
|
20230922,175500,732527630,9030,9030,9030,9030,0
|
|
20230922,175400,732527630,9030,9030,9030,9030,0
|
|
20230922,175300,732527630,9030,9030,9030,9030,0
|
|
20230922,175200,732527630,9030,9030,9030,9030,2366
|
|
20230922,175100,732527630,9030,9030,9030,9030,0
|
|
20230922,175000,732527630,9030,9030,9030,9030,0
|
|
20230922,174900,732527630,9030,9030,9030,9030,0
|
|
20230922,174800,732527630,9030,9030,9030,9030,0
|
|
20230922,174700,732527630,9030,9030,9030,9030,0
|
|
20230922,174600,732527630,9030,9030,9030,9030,0
|
|
20230922,174500,732527630,9030,9030,9030,9030,0
|
|
20230922,174400,732527630,9030,9030,9030,9030,0
|
|
20230922,174300,732527630,9030,9030,9030,9030,0
|
|
20230922,174200,732527630,9030,9030,9030,9030,0
|
|
20230922,174100,732527630,9030,9030,9030,9030,0
|
|
20230922,174000,732527630,9030,9030,9030,9030,0
|
|
20230922,173900,732527630,9030,9030,9030,9030,0
|
|
20230922,173800,732527630,9030,9030,9030,9030,0
|
|
20230922,173700,732527630,9030,9030,9030,9030,0
|
|
20230922,173600,732527630,9030,9030,9030,9030,0
|
|
20230922,173500,732527630,9030,9030,9030,9030,0
|
|
20230922,173400,732527630,9030,9030,9030,9030,0
|
|
20230922,173300,732527630,9030,9030,9030,9030,0
|
|
20230922,173200,732527630,9030,9030,9030,9030,0
|
|
20230922,173100,732527630,9030,9030,9030,9030,0
|
|
20230922,173000,732527630,9030,9030,9030,9030,0
|
|
20230922,172900,732527630,9030,9030,9030,9030,0
|
|
20230922,172800,732527630,9030,9030,9030,9030,0
|
|
20230922,172700,732527630,9030,9030,9030,9030,0
|
|
20230922,172600,732527630,9030,9030,9030,9030,0
|
|
20230922,172500,732527630,9030,9030,9030,9030,0
|
|
20230922,172400,732527630,9030,9030,9030,9030,0
|
|
20230922,172300,732527630,9030,9030,9030,9030,0
|
|
20230922,172200,732527630,9030,9030,9030,9030,2366
|
|
20230922,172100,732527630,9030,9030,9030,9030,0
|
|
20230922,172000,732527630,9030,9030,9030,9030,0
|
|
20230922,171900,732527630,9030,9030,9030,9030,0
|
|
20230922,171800,732527630,9030,9030,9030,9030,0
|
|
20230922,171700,732527630,9030,9030,9030,9030,0
|
|
20230922,171600,732527630,9030,9030,9030,9030,0
|
|
20230922,171500,732527630,9030,9030,9030,9030,0
|
|
20230922,171400,732527630,9030,9030,9030,9030,0
|
|
20230922,171300,732527630,9030,9030,9030,9030,0
|
|
20230922,171200,732527630,9030,9030,9030,9030,0
|
|
20230922,171100,732527630,9030,9030,9030,9030,0
|
|
20230922,171000,732527630,9030,9030,9030,9030,0
|
|
20230922,170900,732527630,9030,9030,9030,9030,0
|
|
20230922,170800,732527630,9030,9030,9030,9030,0
|
|
20230922,170700,732527630,9030,9030,9030,9030,0
|
|
20230922,170600,732527630,9030,9030,9030,9030,0
|
|
20230922,170500,732527630,9030,9030,9030,9030,0
|
|
20230922,170400,732527630,9030,9030,9030,9030,0
|
|
20230922,170300,732527630,9030,9030,9030,9030,0
|
|
20230922,170200,732527630,9030,9030,9030,9030,0
|
|
20230922,170100,732527630,9030,9030,9030,9030,0
|
|
20230922,170000,732527630,9030,9030,9030,9030,0
|
|
20230922,165900,732527630,9030,9030,9030,9030,0
|
|
20230922,165800,732527630,9030,9030,9030,9030,0
|
|
20230922,165700,732527630,9030,9030,9030,9030,0
|
|
20230922,165600,732527630,9030,9030,9030,9030,0
|
|
20230922,165500,732527630,9030,9030,9030,9030,0
|
|
20230922,165400,732527630,9030,9030,9030,9030,0
|
|
20230922,165300,732527630,9030,9030,9030,9030,0
|
|
20230922,165200,732527630,9030,9030,9030,9030,2366
|
|
20230922,165100,732527630,9030,9030,9030,9030,0
|
|
20230922,165000,732527630,9030,9030,9030,9030,0
|
|
20230922,164900,732527630,9030,9030,9030,9030,0
|
|
20230922,164800,732527630,9030,9030,9030,9030,0
|
|
20230922,164700,732527630,9030,9030,9030,9030,0
|
|
20230922,164600,732527630,9030,9030,9030,9030,0
|
|
20230922,164500,732527630,9030,9030,9030,9030,0
|
|
20230922,164400,732527630,9030,9030,9030,9030,0
|
|
20230922,164300,732527630,9030,9030,9030,9030,0
|
|
20230922,164200,732527630,9030,9030,9030,9030,0
|
|
20230922,164100,732527630,9030,9030,9030,9030,0
|
|
20230922,164000,732527630,9030,9030,9030,9030,0
|
|
20230922,163900,732527630,9030,9030,9030,9030,0
|
|
20230922,163800,732527630,9030,9030,9030,9030,0
|
|
20230922,163700,732527630,9030,9030,9030,9030,0
|
|
20230922,163600,732527630,9030,9030,9030,9030,0
|
|
20230922,163500,732527630,9030,9030,9030,9030,0
|
|
20230922,163400,732527630,9030,9030,9030,9030,0
|
|
20230922,163300,732527630,9030,9030,9030,9030,0
|
|
20230922,163200,732527630,9030,9030,9030,9030,0
|
|
20230922,163100,732527630,9030,9030,9030,9030,0
|
|
20230922,163000,732527630,9030,9030,9030,9030,0
|
|
20230922,162900,732527630,9030,9030,9030,9030,0
|
|
20230922,162800,732527630,9030,9030,9030,9030,0
|
|
20230922,162700,732527630,9030,9030,9030,9030,0
|
|
20230922,162600,732527630,9030,9030,9030,9030,0
|
|
20230922,162500,732527630,9030,9030,9030,9030,0
|
|
20230922,162400,732527630,9030,9030,9030,9030,0
|
|
20230922,162300,732527630,9030,9030,9030,9030,0
|
|
20230922,162200,732527630,9030,9030,9030,9030,2366
|
|
20230922,162100,732527630,9030,9030,9030,9030,0
|
|
20230922,162000,732527630,9030,9030,9030,9030,0
|
|
20230922,161900,732527630,9030,9030,9030,9030,0
|
|
20230922,161800,732527630,9030,9030,9030,9030,0
|
|
20230922,161700,732527630,9030,9030,9030,9030,0
|
|
20230922,161600,732527630,9030,9030,9030,9030,0
|
|
20230922,161500,732527630,9030,9030,9030,9030,0
|
|
20230922,161400,732527630,9030,9030,9030,9030,0
|
|
20230922,161300,732527630,9030,9030,9030,9030,0
|
|
20230922,161200,732527630,9030,9030,9030,9030,0
|
|
20230922,161100,732527630,9030,9030,9030,9030,0
|
|
20230922,161000,732527630,9030,9030,9030,9030,0
|
|
20230922,160900,732527630,9030,9030,9030,9030,0
|
|
20230922,160800,732527630,9030,9030,9030,9030,0
|
|
20230922,160700,732527630,9030,9030,9030,9030,0
|
|
20230922,160600,732527630,9030,9030,9030,9030,0
|
|
20230922,160500,732527630,9030,9030,9030,9030,0
|
|
20230922,160400,732527630,9030,9030,9030,9030,0
|
|
20230922,160300,732527630,9030,9030,9030,9030,0
|
|
20230922,160200,732527630,9030,9030,9030,9030,0
|
|
20230922,160100,732527630,9030,9030,9030,9030,0
|
|
20230922,160000,732527630,9030,9030,9030,9030,0
|
|
20230922,155900,732527630,9030,9030,9030,9030,0
|
|
20230922,155800,732527630,9030,9030,9030,9030,0
|
|
20230922,155700,732527630,9030,9030,9030,9030,0
|
|
20230922,155600,732527630,9030,9030,9030,9030,0
|
|
20230922,155500,732527630,9030,9030,9030,9030,0
|
|
20230922,155400,732527630,9030,9030,9030,9030,0
|
|
20230922,155300,732527630,9030,9030,9030,9030,0
|
|
20230922,155200,732527630,9030,9030,9030,9030,2366
|
|
20230922,155100,732527630,9030,9030,9030,9030,0
|
|
20230922,155000,732527630,9030,9030,9030,9030,0
|
|
20230922,154900,732527630,9030,9030,9030,9030,0
|
|
20230922,154800,732527630,9030,9030,9030,9030,0
|
|
20230922,154700,732527630,9030,9030,9030,9030,0
|
|
20230922,154600,732527630,9030,9030,9030,9030,0
|
|
20230922,154500,732527630,9030,9030,9030,9030,0
|
|
20230922,154400,732527630,9030,9030,9030,9030,0
|
|
20230922,154300,732527630,9030,9030,9030,9030,0
|
|
20230922,154200,732527630,9030,9030,9030,9030,0
|
|
20230922,154100,732527630,9030,9030,9030,9030,0
|
|
20230922,154000,732527630,9030,9030,9030,9030,0
|
|
20230922,153900,732527630,9030,9030,9030,9030,0
|
|
20230922,153800,732527630,9030,9030,9030,9030,0
|
|
20230922,153700,732527630,9030,9030,9030,9030,0
|
|
20230922,153600,732527630,9030,9030,9030,9030,0
|
|
20230922,153500,732527630,9030,9030,9030,9030,0
|
|
20230922,153400,732527630,9030,9030,9030,9030,0
|
|
20230922,153300,732527630,9030,9030,9030,9030,0
|
|
20230922,153200,732527630,9030,9030,9030,9030,0
|
|
20230922,153100,732527630,9030,9030,9030,9030,0
|
|
20230922,153000,732527630,9030,9030,9030,9030,2366
|
|
20230922,152900,711162650,9120,9120,9120,9120,0
|
|
20230922,152800,711162650,9120,9120,9120,9120,0
|
|
20230922,152700,711162650,9120,9120,9120,9120,0
|
|
20230922,152600,711162650,9120,9120,9120,9120,0
|
|
20230922,152500,711162650,9120,9120,9120,9120,0
|
|
20230922,152400,711162650,9120,9120,9120,9120,0
|
|
20230922,152300,711162650,9120,9120,9120,9120,0
|
|
20230922,152200,711162650,9120,9120,9120,9120,0
|
|
20230922,152100,711162650,9120,9120,9120,9120,0
|
|
20230922,152000,711162650,9120,9120,9120,9120,0
|
|
20230922,151900,711162650,9120,9090,9120,9080,172
|
|
20230922,151800,709599480,9120,9110,9120,9110,76
|
|
20230922,151700,708906950,9090,9090,9090,9090,0
|
|
20230922,151600,708906950,9090,9090,9090,9090,114
|
|
20230922,151500,707870690,9080,9090,9090,9080,50
|
|
20230922,151400,707416590,9090,9090,9090,9090,2
|
|
20230922,151300,707398410,9090,9090,9090,9090,14
|
|
20230922,151200,707271150,9090,9090,9090,9090,6
|
|
20230922,151100,707216610,9080,9080,9090,9080,688
|
|
20230922,151000,700968350,9080,8990,9080,8970,2123
|
|
20230922,150900,681818310,9020,9130,9130,8950,16032
|
|
20230922,150800,537797700,9130,9130,9130,9130,0
|
|
20230922,150700,537797700,9130,9080,9130,9010,6005
|
|
20230922,150600,483604250,9050,9130,9130,9050,5000
|
|
20230922,150500,438212770,9190,9190,9190,9100,11011
|
|
20230922,150400,337765800,9190,9190,9190,9190,50
|
|
20230922,150300,337306300,9190,9190,9190,9180,496
|
|
20230922,150200,332752270,9160,9160,9160,9160,6
|
|
20230922,150100,332697310,9160,9160,9160,9160,89
|
|
20230922,150000,331882070,9160,9160,9160,9160,1
|
|
20230922,145900,331872910,9160,9160,9160,9160,605
|
|
20230922,145800,326331110,9190,9190,9190,9190,909
|
|
20230922,145700,317977400,9160,9170,9170,9160,266
|
|
20230922,145600,315539740,9190,9190,9190,9190,821
|
|
20230922,145500,307994750,9190,9190,9190,9190,0
|
|
20230922,145400,307994750,9190,9190,9190,9190,0
|
|
20230922,145300,307994750,9190,9190,9190,9190,180
|
|
20230922,145200,306340550,9190,9190,9190,9190,0
|
|
20230922,145100,306340550,9190,9190,9190,9190,2
|
|
20230922,145000,306322170,9180,9180,9180,9180,0
|
|
20230922,144900,306322170,9180,9180,9180,9180,0
|
|
20230922,144800,306322170,9180,9180,9180,9180,0
|
|
20230922,144700,306322170,9180,9180,9180,9180,204
|
|
20230922,144600,304449450,9170,9170,9170,9170,20
|
|
20230922,144500,304266050,9170,9170,9170,9170,20
|
|
20230922,144400,304082650,9170,9170,9170,9170,0
|
|
20230922,144300,304082650,9170,9170,9170,9170,0
|
|
20230922,144200,304082650,9170,9170,9170,9170,0
|
|
20230922,144100,304082650,9170,9170,9170,9170,100
|
|
20230922,144000,303165650,9170,9170,9170,9170,0
|
|
20230922,143900,303165650,9170,9170,9170,9170,100
|
|
20230922,143800,302248650,9180,9180,9180,9180,0
|
|
20230922,143700,302248650,9180,9180,9180,9180,100
|
|
20230922,143600,301330650,9170,9170,9170,9170,200
|
|
20230922,143500,299496650,9160,9160,9160,9160,0
|
|
20230922,143400,299496650,9160,9160,9160,9160,0
|
|
20230922,143300,299496650,9160,9160,9160,9160,0
|
|
20230922,143200,299496650,9160,9160,9160,9160,0
|
|
20230922,143100,299496650,9160,9160,9160,9160,0
|
|
20230922,143000,299496650,9160,9160,9160,9160,0
|
|
20230922,142900,299496650,9160,9160,9160,9160,0
|
|
20230922,142800,299496650,9160,9160,9160,9160,0
|
|
20230922,142700,299496650,9160,9160,9160,9160,10
|
|
20230922,142600,299405050,9160,9160,9160,9160,0
|
|
20230922,142500,299405050,9160,9160,9160,9160,0
|
|
20230922,142400,299405050,9160,9160,9160,9160,0
|
|
20230922,142300,299405050,9160,9160,9160,9160,0
|
|
20230922,142200,299405050,9160,9160,9160,9160,0
|
|
20230922,142100,299405050,9160,9160,9160,9160,0
|
|
20230922,142000,299405050,9160,9160,9160,9160,0
|
|
20230922,141900,299405050,9160,9160,9160,9160,0
|
|
20230922,141800,299405050,9160,9160,9160,9160,14
|
|
20230922,141700,299276810,9160,9160,9160,9160,0
|
|
20230922,141600,299276810,9160,9160,9160,9160,0
|
|
20230922,141500,299276810,9160,9160,9160,9160,0
|
|
20230922,141400,299276810,9160,9160,9160,9160,0
|
|
20230922,141300,299276810,9160,9160,9160,9160,0
|
|
20230922,141200,299276810,9160,9160,9160,9160,20
|
|
20230922,141100,299093610,9190,9190,9190,9190,0
|
|
20230922,141000,299093610,9190,9190,9190,9190,0
|
|
20230922,140900,299093610,9190,9190,9190,9190,0
|
|
20230922,140800,299093610,9190,9190,9190,9190,1
|
|
20230922,140700,299084420,9190,9190,9190,9190,1
|
|
20230922,140600,299075230,9160,9160,9160,9160,0
|
|
20230922,140500,299075230,9160,9160,9160,9160,135
|
|
20230922,140400,297838630,9190,9190,9190,9190,0
|
|
20230922,140300,297838630,9190,9190,9190,9190,0
|
|
20230922,140200,297838630,9190,9190,9190,9190,1
|
|
20230922,140100,297829440,9190,9190,9190,9190,10
|
|
20230922,140000,297737540,9190,9190,9190,9190,0
|
|
20230922,135900,297737540,9190,9190,9190,9190,0
|
|
20230922,135800,297737540,9190,9190,9190,9190,0
|
|
20230922,135700,297737540,9190,9190,9190,9190,0
|
|
20230922,135600,297737540,9190,9190,9190,9190,120
|
|
20230922,135500,296634740,9180,9180,9180,9180,0
|
|
20230922,135400,296634740,9180,9180,9180,9180,0
|
|
20230922,135300,296634740,9180,9180,9180,9180,0
|
|
20230922,135200,296634740,9180,9180,9180,9180,0
|
|
20230922,135100,296634740,9180,9180,9180,9180,0
|
|
20230922,135000,296634740,9180,9180,9180,9180,30
|
|
20230922,134900,296359340,9180,9180,9180,9180,0
|
|
20230922,134800,296359340,9180,9180,9180,9180,0
|
|
20230922,134700,296359340,9180,9180,9180,9180,100
|
|
20230922,134600,295441340,9180,9180,9180,9180,30
|
|
20230922,134500,295165940,9180,9180,9180,9180,46
|
|
20230922,134400,294743660,9160,9160,9160,9160,0
|
|
20230922,134300,294743660,9160,9160,9160,9160,0
|
|
20230922,134200,294743660,9160,9160,9160,9160,0
|
|
20230922,134100,294743660,9160,9160,9160,9160,0
|
|
20230922,134000,294743660,9160,9160,9160,9160,20
|
|
20230922,133900,294560460,9180,9180,9180,9180,0
|
|
20230922,133800,294560460,9180,9180,9180,9180,0
|
|
20230922,133700,294560460,9180,9160,9180,9160,481
|
|
20230922,133600,290144900,9180,9180,9180,9180,0
|
|
20230922,133500,290144900,9180,9180,9180,9180,0
|
|
20230922,133400,290144900,9180,9180,9180,9180,0
|
|
20230922,133300,290144900,9180,9180,9180,9180,0
|
|
20230922,133200,290144900,9180,9180,9180,9180,0
|
|
20230922,133100,290144900,9180,9180,9180,9180,1
|
|
20230922,133000,290135720,9180,9180,9180,9180,100
|
|
20230922,132900,289217720,9180,9180,9180,9180,10
|
|
20230922,132800,289125920,9150,9150,9150,9150,0
|
|
20230922,132700,289125920,9150,9150,9150,9150,0
|
|
20230922,132600,289125920,9150,9160,9160,9150,661
|
|
20230922,132500,283075160,9190,9190,9190,9190,0
|
|
20230922,132400,283075160,9190,9190,9190,9190,0
|
|
20230922,132300,283075160,9190,9190,9190,9190,0
|
|
20230922,132200,283075160,9190,9190,9190,9190,0
|
|
20230922,132100,283075160,9190,9190,9190,9190,0
|
|
20230922,132000,283075160,9190,9190,9190,9190,0
|
|
20230922,131900,283075160,9190,9190,9190,9190,0
|
|
20230922,131800,283075160,9190,9190,9190,9190,0
|
|
20230922,131700,283075160,9190,9190,9190,9190,50
|
|
20230922,131600,282615660,9150,9150,9150,9150,0
|
|
20230922,131500,282615660,9150,9150,9150,9150,0
|
|
20230922,131400,282615660,9150,9150,9150,9150,0
|
|
20230922,131300,282615660,9150,9150,9150,9150,0
|
|
20230922,131200,282615660,9150,9150,9150,9150,0
|
|
20230922,131100,282615660,9150,9150,9150,9150,0
|
|
20230922,131000,282615660,9150,9150,9150,9150,0
|
|
20230922,130900,282615660,9150,9150,9150,9150,0
|
|
20230922,130800,282615660,9150,9150,9150,9150,15
|
|
20230922,130700,282478410,9150,9150,9150,9150,0
|
|
20230922,130600,282478410,9150,9150,9150,9150,0
|
|
20230922,130500,282478410,9150,9150,9150,9150,0
|
|
20230922,130400,282478410,9150,9160,9160,9150,211
|
|
20230922,130300,280546170,9130,9130,9130,9130,0
|
|
20230922,130200,280546170,9130,9130,9130,9130,0
|
|
20230922,130100,280546170,9130,9130,9130,9130,0
|
|
20230922,130000,280546170,9130,9130,9130,9130,41
|
|
20230922,125900,280171840,9130,9130,9130,9130,0
|
|
20230922,125800,280171840,9130,9130,9130,9130,0
|
|
20230922,125700,280171840,9130,9130,9130,9130,0
|
|
20230922,125600,280171840,9130,9130,9130,9130,0
|
|
20230922,125500,280171840,9130,9130,9130,9130,0
|
|
20230922,125400,280171840,9130,9130,9130,9130,0
|
|
20230922,125300,280171840,9130,9130,9130,9130,20
|
|
20230922,125200,279989240,9130,9130,9130,9130,29
|
|
20230922,125100,279724470,9130,9130,9130,9130,79
|
|
20230922,125000,279003200,9160,9160,9160,9160,0
|
|
20230922,124900,279003200,9160,9160,9160,9160,0
|
|
20230922,124800,279003200,9160,9160,9160,9160,0
|
|
20230922,124700,279003200,9160,9160,9160,9160,10
|
|
20230922,124600,278911600,9160,9160,9160,9160,0
|
|
20230922,124500,278911600,9160,9160,9160,9160,0
|
|
20230922,124400,278911600,9160,9150,9160,9150,3
|
|
20230922,124300,278884140,9150,9130,9150,9130,276
|
|
20230922,124200,276358860,9130,9130,9130,9130,0
|
|
20230922,124100,276358860,9130,9130,9130,9130,0
|
|
20230922,124000,276358860,9130,9130,9130,9130,0
|
|
20230922,123900,276358860,9130,9130,9130,9130,0
|
|
20230922,123800,276358860,9130,9130,9130,9130,0
|
|
20230922,123700,276358860,9130,9150,9150,9130,9
|
|
20230922,123600,276276530,9150,9150,9150,9150,0
|
|
20230922,123500,276276530,9150,9150,9150,9150,0
|
|
20230922,123400,276276530,9150,9150,9150,9150,0
|
|
20230922,123300,276276530,9150,9150,9150,9150,1
|
|
20230922,123200,276267380,9120,9120,9120,9120,0
|
|
20230922,123100,276267380,9120,9120,9120,9120,500
|
|
20230922,123000,271707380,9120,9120,9120,9120,0
|
|
20230922,122900,271707380,9120,9120,9120,9120,14
|
|
20230922,122800,271579700,9140,9140,9140,9140,0
|
|
20230922,122700,271579700,9140,9140,9140,9140,0
|
|
20230922,122600,271579700,9140,9140,9140,9140,0
|
|
20230922,122500,271579700,9140,9140,9140,9140,0
|
|
20230922,122400,271579700,9140,9140,9140,9140,82
|
|
20230922,122300,270830220,9120,9120,9120,9120,39
|
|
20230922,122200,270474540,9130,9130,9130,9130,2
|
|
20230922,122100,270456280,9140,9140,9140,9140,0
|
|
20230922,122000,270456280,9140,9140,9140,9140,0
|
|
20230922,121900,270456280,9140,9140,9140,9140,20
|
|
20230922,121800,270273480,9140,9140,9140,9140,4
|
|
20230922,121700,270236920,9140,9140,9140,9140,0
|
|
20230922,121600,270236920,9140,9140,9140,9140,5
|
|
20230922,121500,270191220,9140,9140,9140,9140,5
|
|
20230922,121400,270145520,9140,9130,9140,9130,300
|
|
20230922,121300,267404500,9100,9100,9100,9100,105
|
|
20230922,121200,266449000,9120,9120,9120,9120,0
|
|
20230922,121100,266449000,9120,9120,9120,9120,0
|
|
20230922,121000,266449000,9120,9120,9120,9120,50
|
|
20230922,120900,265993000,9120,9120,9120,9120,4
|
|
20230922,120800,265956520,9100,9120,9120,9100,112
|
|
20230922,120700,264937260,9100,9100,9100,9100,515
|
|
20230922,120600,260250760,9100,9100,9100,9100,0
|
|
20230922,120500,260250760,9100,9110,9110,9100,317
|
|
20230922,120400,257365540,9110,9140,9140,9110,1133
|
|
20230922,120300,247042560,9120,9130,9130,9120,500
|
|
20230922,120200,242479660,9130,9130,9130,9130,0
|
|
20230922,120100,242479660,9130,9140,9140,9130,385
|
|
20230922,120000,238962260,9180,9190,9200,9180,13
|
|
20230922,115900,238842790,9190,9190,9190,9190,0
|
|
20230922,115800,238842790,9190,9190,9190,9190,2
|
|
20230922,115700,238824410,9190,9190,9190,9190,5
|
|
20230922,115600,238778460,9170,9190,9190,9170,2
|
|
20230922,115500,238760100,9180,9190,9190,9180,8
|
|
20230922,115400,238686590,9190,9190,9190,9190,2
|
|
20230922,115300,238668210,9190,9170,9190,9170,7
|
|
20230922,115200,238603900,9190,9190,9190,9190,1
|
|
20230922,115100,238594710,9190,9190,9190,9190,6
|
|
20230922,115000,238539570,9190,9190,9190,9190,0
|
|
20230922,114900,238539570,9190,9190,9190,9190,6
|
|
20230922,114800,238484430,9190,9160,9190,9140,1203
|
|
20230922,114700,227478860,9190,9190,9190,9190,6
|
|
20230922,114600,227423720,9190,9190,9190,9190,50
|
|
20230922,114500,226964220,9190,9190,9190,9190,6
|
|
20230922,114400,226909080,9190,9160,9190,9150,247
|
|
20230922,114300,224648900,9150,9180,9180,9150,334
|
|
20230922,114200,221590720,9200,9200,9200,9200,6
|
|
20230922,114100,221535520,9200,9200,9200,9200,2
|
|
20230922,114000,221517120,9200,9200,9200,9200,8
|
|
20230922,113900,221443520,9200,9200,9200,9200,0
|
|
20230922,113800,221443520,9200,9200,9200,9200,10
|
|
20230922,113700,221351520,9200,9200,9200,9200,2
|
|
20230922,113600,221333120,9200,9200,9200,9200,5
|
|
20230922,113500,221287120,9180,9200,9200,9180,3
|
|
20230922,113400,221259560,9200,9200,9200,9200,207
|
|
20230922,113300,219355160,9180,9210,9210,9180,2
|
|
20230922,113200,219336770,9200,9200,9200,9200,337
|
|
20230922,113100,216236370,9170,9170,9170,9170,2
|
|
20230922,113000,216218030,9200,9200,9200,9200,5
|
|
20230922,112900,216172030,9200,9180,9200,9160,102
|
|
20230922,112800,215236880,9180,9200,9200,9180,67
|
|
20230922,112700,214621640,9200,9200,9200,9200,7
|
|
20230922,112600,214557240,9200,9210,9220,9200,352
|
|
20230922,112500,211313310,9210,9220,9220,9210,19
|
|
20230922,112400,211138230,9220,9220,9220,9220,1
|
|
20230922,112300,211129010,9210,9220,9220,9210,13
|
|
20230922,112200,211009160,9230,9230,9230,9230,10
|
|
20230922,112100,210916860,9230,9230,9230,9230,6
|
|
20230922,112000,210861480,9220,9210,9220,9210,1130
|
|
20230922,111900,200449180,9210,9200,9210,9200,347
|
|
20230922,111800,197256740,9200,9200,9200,9200,153
|
|
20230922,111700,195849140,9200,9200,9200,9200,10
|
|
20230922,111600,195757140,9200,9200,9200,9200,0
|
|
20230922,111500,195757140,9200,9200,9200,9200,7
|
|
20230922,111400,195692740,9200,9200,9200,9200,4
|
|
20230922,111300,195655940,9190,9200,9200,9190,6
|
|
20230922,111200,195600760,9200,9200,9200,9200,3
|
|
20230922,111100,195573160,9200,9190,9200,9190,70
|
|
20230922,111000,194929850,9210,9200,9210,9200,224
|
|
20230922,110900,192868980,9200,9200,9200,9200,0
|
|
20230922,110800,192868980,9200,9200,9200,9200,176
|
|
20230922,110700,191249780,9200,9200,9200,9200,1
|
|
20230922,110600,191240580,9200,9200,9200,9200,6
|
|
20230922,110500,191185380,9200,9200,9200,9200,0
|
|
20230922,110400,191185380,9200,9200,9200,9200,8
|
|
20230922,110300,191111780,9170,9190,9190,9170,5
|
|
20230922,110200,191065890,9200,9200,9200,9200,4
|
|
20230922,110100,191029090,9200,9190,9200,9170,202
|
|
20230922,110000,189173610,9190,9190,9190,9190,17
|
|
20230922,105900,189017380,9190,9190,9190,9190,2
|
|
20230922,105800,188999000,9190,9190,9190,9190,7
|
|
20230922,105700,188934670,9190,9190,9190,9190,7
|
|
20230922,105600,188870340,9190,9190,9190,9190,1
|
|
20230922,105500,188861150,9190,9190,9190,9190,27
|
|
20230922,105400,188613020,9190,9190,9190,9190,2
|
|
20230922,105300,188594640,9200,9190,9200,9190,29
|
|
20230922,105200,188328050,9190,9190,9190,9190,12
|
|
20230922,105100,188217770,9200,9200,9200,9200,8
|
|
20230922,105000,188144170,9200,9200,9200,9200,5
|
|
20230922,104900,188098170,9200,9200,9200,9200,7
|
|
20230922,104800,188033770,9200,9200,9200,9200,3
|
|
20230922,104700,188006170,9200,9200,9200,9200,5
|
|
20230922,104600,187960170,9200,9190,9200,9190,3
|
|
20230922,104500,187932580,9200,9200,9200,9200,5
|
|
20230922,104400,187886580,9200,9190,9200,9190,43
|
|
20230922,104300,187491400,9180,9190,9190,9180,7
|
|
20230922,104200,187427100,9190,9190,9190,9190,10
|
|
20230922,104100,187335200,9190,9190,9190,9190,3
|
|
20230922,104000,187307630,9190,9180,9190,9180,66
|
|
20230922,103900,186701100,9190,9190,9190,9190,0
|
|
20230922,103800,186701100,9190,9190,9190,9190,10
|
|
20230922,103700,186609200,9190,9190,9190,9190,0
|
|
20230922,103600,186609200,9190,9190,9190,9180,16
|
|
20230922,103500,186462260,9190,9170,9190,9170,103
|
|
20230922,103400,185517550,9160,9160,9160,9160,33
|
|
20230922,103300,185215270,9160,9160,9160,9160,27
|
|
20230922,103200,184967950,9170,9160,9170,9160,306
|
|
20230922,103100,182164930,9170,9150,9170,9150,100
|
|
20230922,103000,181248890,9150,9150,9150,9150,5
|
|
20230922,102900,181203140,9150,9140,9150,9140,9
|
|
20230922,102800,181120860,9130,9130,9130,9130,173
|
|
20230922,102700,179541370,9130,9130,9130,9130,4
|
|
20230922,102600,179504850,9130,9130,9130,9130,118
|
|
20230922,102500,178427510,9120,9110,9120,9100,784
|
|
20230922,102400,171289360,9090,9100,9100,9090,160
|
|
20230922,102300,169834940,9110,9100,9110,9100,9
|
|
20230922,102200,169752960,9110,9110,9110,9110,100
|
|
20230922,102100,168841960,9110,9110,9110,9100,8
|
|
20230922,102000,168769100,9100,9140,9140,9100,358
|
|
20230922,101900,165511210,9140,9140,9140,9140,6
|
|
20230922,101800,165456370,9100,9120,9120,9100,1500
|
|
20230922,101700,151804350,9160,9150,9160,9100,3008
|
|
20230922,101600,124416210,9160,9150,9160,9140,51
|
|
20230922,101500,123949630,9150,9150,9150,9150,54
|
|
20230922,101400,123455530,9150,9140,9150,9120,153
|
|
20230922,101300,122058090,9110,9150,9150,9110,116
|
|
20230922,101200,121000300,9150,9150,9150,9150,3
|
|
20230922,101100,120972850,9150,9150,9150,9140,107
|
|
20230922,101000,119993810,9150,9150,9150,9140,4
|
|
20230922,100900,119957220,9150,9150,9150,9150,22
|
|
20230922,100800,119755920,9150,9150,9150,9140,8
|
|
20230922,100700,119682740,9140,9140,9140,9140,11
|
|
20230922,100600,119582200,9140,9140,9140,9140,6
|
|
20230922,100500,119527360,9150,9120,9150,9120,304
|
|
20230922,100400,116745820,9150,9150,9150,9150,5
|
|
20230922,100300,116700070,9150,9150,9150,9150,2
|
|
20230922,100200,116681770,9150,9100,9150,9100,109
|
|
20230922,100100,115688520,9110,9120,9150,9110,647
|
|
20230922,100000,109790360,9160,9160,9160,9140,8
|
|
20230922,095900,109717120,9160,9160,9160,9160,1
|
|
20230922,095800,109707960,9140,9170,9170,9140,7
|
|
20230922,095700,109643820,9170,9160,9170,9160,155
|
|
20230922,095600,108223730,9170,9160,9170,9160,119
|
|
20230922,095500,107133510,9170,9140,9170,9130,748
|
|
20230922,095400,100300880,9150,9170,9180,9150,6
|
|
20230922,095300,100245870,9150,9170,9180,9150,85
|
|
20230922,095200,99468010,9180,9180,9180,9180,1
|
|
20230922,095100,99458830,9180,9180,9180,9170,8
|
|
20230922,095000,99385400,9190,9180,9190,9180,5
|
|
20230922,094900,99339470,9180,9170,9180,9170,5
|
|
20230922,094800,99293580,9180,9170,9180,9170,5
|
|
20230922,094700,99247690,9170,9160,9170,9160,5
|
|
20230922,094600,99201850,9200,9150,9200,9150,35
|
|
20230922,094500,98881450,9160,9170,9170,9160,63
|
|
20230922,094400,98303800,9170,9180,9180,9150,381
|
|
20230922,094300,94814480,9210,9190,9210,9190,7
|
|
20230922,094200,94750030,9210,9210,9210,9210,2
|
|
20230922,094100,94731610,9180,9220,9220,9180,17
|
|
20230922,094000,94575380,9220,9220,9220,9190,30
|
|
20230922,093900,94299060,9220,9220,9220,9220,5
|
|
20230922,093800,94252960,9220,9220,9220,9220,3
|
|
20230922,093700,94225300,9220,9220,9220,9220,1
|
|
20230922,093600,94216080,9220,9220,9220,9220,7
|
|
20230922,093500,94151540,9200,9200,9200,9200,1
|
|
20230922,093400,94142340,9200,9200,9200,9200,4
|
|
20230922,093300,94105540,9200,9190,9200,9190,44
|
|
20230922,093200,93700960,9200,9190,9200,9190,17
|
|
20230922,093100,93544710,9190,9200,9200,9190,4
|
|
20230922,093000,93507930,9210,9190,9210,9190,13
|
|
20230922,092900,93388220,9210,9210,9220,9210,122
|
|
20230922,092800,92263700,9210,9210,9210,9210,5
|
|
20230922,092700,92217650,9170,9210,9220,9170,317
|
|
20230922,092600,89300090,9220,9240,9240,9190,154
|
|
20230922,092500,87878090,9250,9260,9270,9250,32
|
|
20230922,092400,87581590,9280,9280,9280,9240,13
|
|
20230922,092300,87461080,9280,9280,9280,9280,2
|
|
20230922,092200,87442520,9240,9250,9250,9240,6
|
|
20230922,092100,87387030,9280,9280,9280,9280,22
|
|
20230922,092000,87182870,9280,9210,9280,9210,1050
|
|
20230922,091900,77501720,9210,9200,9210,9190,501
|
|
20230922,091800,72897500,9210,9210,9210,9210,119
|
|
20230922,091700,71801510,9190,9200,9210,9190,588
|
|
20230922,091600,66396530,9210,9180,9210,9150,549
|
|
20230922,091500,61370240,9220,9210,9220,9210,131
|
|
20230922,091400,60163340,9210,9210,9210,9200,16
|
|
20230922,091300,60016040,9110,9210,9210,9110,712
|
|
20230922,091200,53497010,9190,9210,9210,9190,24
|
|
20230922,091100,53276010,9210,9170,9210,9170,25
|
|
20230922,091000,53046560,9170,9210,9210,9170,73
|
|
20230922,090900,52374770,9210,9200,9230,9200,264
|
|
20230922,090800,49943700,9170,9170,9170,9170,100
|
|
20230922,090700,49026700,9170,9160,9170,9160,118
|
|
20230922,090600,47944940,9150,9150,9150,9150,10
|
|
20230922,090500,47853440,9140,9060,9140,9050,564
|
|
20230922,090400,42741840,9050,9050,9050,9050,0
|
|
20230922,090300,42741840,9050,9080,9100,9050,496
|
|
20230922,090200,38244810,9090,9090,9290,9060,2762
|
|
20230922,090100,13000530,9170,9100,9170,9080,1291
|
|
20230922,090000,1265320,9100,9130,9130,9090,139
|