682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,201900,459583530,12460,12460,12460,12460,61
|
|
20230919,201800,459583530,12460,12460,12460,12460,0
|
|
20230919,201700,459583530,12460,12460,12460,12460,0
|
|
20230919,201600,459583530,12460,12460,12460,12460,0
|
|
20230919,201500,459583530,12460,12460,12460,12460,0
|
|
20230919,201400,459583530,12460,12460,12460,12460,0
|
|
20230919,201300,459583530,12460,12460,12460,12460,0
|
|
20230919,201200,459583530,12460,12460,12460,12460,0
|
|
20230919,201100,459583530,12460,12460,12460,12460,0
|
|
20230919,201000,459583530,12460,12460,12460,12460,0
|
|
20230919,200900,459583530,12460,12460,12460,12460,0
|
|
20230919,200800,459583530,12460,12460,12460,12460,0
|
|
20230919,200700,459583530,12460,12460,12460,12460,0
|
|
20230919,200600,459583530,12460,12460,12460,12460,0
|
|
20230919,200500,459583530,12460,12460,12460,12460,0
|
|
20230919,200400,459583530,12460,12460,12460,12460,0
|
|
20230919,200300,459583530,12460,12460,12460,12460,0
|
|
20230919,200200,459583530,12460,12460,12460,12460,0
|
|
20230919,200100,459583530,12460,12460,12460,12460,0
|
|
20230919,200000,459583530,12460,12460,12460,12460,0
|
|
20230919,195900,459583530,12460,12460,12460,12460,0
|
|
20230919,195800,459583530,12460,12460,12460,12460,0
|
|
20230919,195700,459583530,12460,12460,12460,12460,0
|
|
20230919,195600,459583530,12460,12460,12460,12460,0
|
|
20230919,195500,459583530,12460,12460,12460,12460,0
|
|
20230919,195400,459583530,12460,12460,12460,12460,0
|
|
20230919,195300,459583530,12460,12460,12460,12460,0
|
|
20230919,195200,459583530,12460,12460,12460,12460,0
|
|
20230919,195100,459583530,12460,12460,12460,12460,0
|
|
20230919,195000,459583530,12460,12460,12460,12460,0
|
|
20230919,194900,459583530,12460,12460,12460,12460,61
|
|
20230919,194800,459583530,12460,12460,12460,12460,0
|
|
20230919,194700,459583530,12460,12460,12460,12460,0
|
|
20230919,194600,459583530,12460,12460,12460,12460,0
|
|
20230919,194500,459583530,12460,12460,12460,12460,0
|
|
20230919,194400,459583530,12460,12460,12460,12460,0
|
|
20230919,194300,459583530,12460,12460,12460,12460,0
|
|
20230919,194200,459583530,12460,12460,12460,12460,0
|
|
20230919,194100,459583530,12460,12460,12460,12460,0
|
|
20230919,194000,459583530,12460,12460,12460,12460,0
|
|
20230919,193900,459583530,12460,12460,12460,12460,0
|
|
20230919,193800,459583530,12460,12460,12460,12460,0
|
|
20230919,193700,459583530,12460,12460,12460,12460,0
|
|
20230919,193600,459583530,12460,12460,12460,12460,0
|
|
20230919,193500,459583530,12460,12460,12460,12460,0
|
|
20230919,193400,459583530,12460,12460,12460,12460,0
|
|
20230919,193300,459583530,12460,12460,12460,12460,0
|
|
20230919,193200,459583530,12460,12460,12460,12460,0
|
|
20230919,193100,459583530,12460,12460,12460,12460,0
|
|
20230919,193000,459583530,12460,12460,12460,12460,0
|
|
20230919,192900,459583530,12460,12460,12460,12460,0
|
|
20230919,192800,459583530,12460,12460,12460,12460,0
|
|
20230919,192700,459583530,12460,12460,12460,12460,0
|
|
20230919,192600,459583530,12460,12460,12460,12460,0
|
|
20230919,192500,459583530,12460,12460,12460,12460,0
|
|
20230919,192400,459583530,12460,12460,12460,12460,0
|
|
20230919,192300,459583530,12460,12460,12460,12460,0
|
|
20230919,192200,459583530,12460,12460,12460,12460,0
|
|
20230919,192100,459583530,12460,12460,12460,12460,0
|
|
20230919,192000,459583530,12460,12460,12460,12460,0
|
|
20230919,191900,459583530,12460,12460,12460,12460,61
|
|
20230919,191800,459583530,12460,12460,12460,12460,0
|
|
20230919,191700,459583530,12460,12460,12460,12460,0
|
|
20230919,191600,459583530,12460,12460,12460,12460,0
|
|
20230919,191500,459583530,12460,12460,12460,12460,0
|
|
20230919,191400,459583530,12460,12460,12460,12460,0
|
|
20230919,191300,459583530,12460,12460,12460,12460,0
|
|
20230919,191200,459583530,12460,12460,12460,12460,0
|
|
20230919,191100,459583530,12460,12460,12460,12460,0
|
|
20230919,191000,459583530,12460,12460,12460,12460,0
|
|
20230919,190900,459583530,12460,12460,12460,12460,0
|
|
20230919,190800,459583530,12460,12460,12460,12460,0
|
|
20230919,190700,459583530,12460,12460,12460,12460,0
|
|
20230919,190600,459583530,12460,12460,12460,12460,0
|
|
20230919,190500,459583530,12460,12460,12460,12460,0
|
|
20230919,190400,459583530,12460,12460,12460,12460,0
|
|
20230919,190300,459583530,12460,12460,12460,12460,0
|
|
20230919,190200,459583530,12460,12460,12460,12460,0
|
|
20230919,190100,459583530,12460,12460,12460,12460,0
|
|
20230919,190000,459583530,12460,12460,12460,12460,0
|
|
20230919,185900,459583530,12460,12460,12460,12460,0
|
|
20230919,185800,459583530,12460,12460,12460,12460,0
|
|
20230919,185700,459583530,12460,12460,12460,12460,0
|
|
20230919,185600,459583530,12460,12460,12460,12460,0
|
|
20230919,185500,459583530,12460,12460,12460,12460,0
|
|
20230919,185400,459583530,12460,12460,12460,12460,0
|
|
20230919,185300,459583530,12460,12460,12460,12460,0
|
|
20230919,185200,459583530,12460,12460,12460,12460,0
|
|
20230919,185100,459583530,12460,12460,12460,12460,0
|
|
20230919,185000,459583530,12460,12460,12460,12460,0
|
|
20230919,184900,459583530,12460,12460,12460,12460,61
|
|
20230919,184800,459583530,12460,12460,12460,12460,0
|
|
20230919,184700,459583530,12460,12460,12460,12460,0
|
|
20230919,184600,459583530,12460,12460,12460,12460,0
|
|
20230919,184500,459583530,12460,12460,12460,12460,0
|
|
20230919,184400,459583530,12460,12460,12460,12460,0
|
|
20230919,184300,459583530,12460,12460,12460,12460,0
|
|
20230919,184200,459583530,12460,12460,12460,12460,0
|
|
20230919,184100,459583530,12460,12460,12460,12460,0
|
|
20230919,184000,459583530,12460,12460,12460,12460,0
|
|
20230919,183900,459583530,12460,12460,12460,12460,0
|
|
20230919,183800,459583530,12460,12460,12460,12460,0
|
|
20230919,183700,459583530,12460,12460,12460,12460,0
|
|
20230919,183600,459583530,12460,12460,12460,12460,0
|
|
20230919,183500,459583530,12460,12460,12460,12460,0
|
|
20230919,183400,459583530,12460,12460,12460,12460,0
|
|
20230919,183300,459583530,12460,12460,12460,12460,0
|
|
20230919,183200,459583530,12460,12460,12460,12460,0
|
|
20230919,183100,459583530,12460,12460,12460,12460,0
|
|
20230919,183000,459583530,12460,12460,12460,12460,0
|
|
20230919,182900,459583530,12460,12460,12460,12460,0
|
|
20230919,182800,459583530,12460,12460,12460,12460,0
|
|
20230919,182700,459583530,12460,12460,12460,12460,0
|
|
20230919,182600,459583530,12460,12460,12460,12460,0
|
|
20230919,182500,459583530,12460,12460,12460,12460,0
|
|
20230919,182400,459583530,12460,12460,12460,12460,0
|
|
20230919,182300,459583530,12460,12460,12460,12460,0
|
|
20230919,182200,459583530,12460,12460,12460,12460,0
|
|
20230919,182100,459583530,12460,12460,12460,12460,0
|
|
20230919,182000,459583530,12460,12460,12460,12460,0
|
|
20230919,181900,459583530,12460,12460,12460,12460,61
|
|
20230919,181800,459583530,12460,12460,12460,12460,0
|
|
20230919,181700,459583530,12460,12460,12460,12460,0
|
|
20230919,181600,459583530,12460,12460,12460,12460,0
|
|
20230919,181500,459583530,12460,12460,12460,12460,0
|
|
20230919,181400,459583530,12460,12460,12460,12460,0
|
|
20230919,181300,459583530,12460,12460,12460,12460,0
|
|
20230919,181200,459583530,12460,12460,12460,12460,0
|
|
20230919,181100,459583530,12460,12460,12460,12460,0
|
|
20230919,181000,459583530,12460,12460,12460,12460,0
|
|
20230919,180900,459583530,12460,12460,12460,12460,0
|
|
20230919,180800,459583530,12460,12460,12460,12460,0
|
|
20230919,180700,459583530,12460,12460,12460,12460,0
|
|
20230919,180600,459583530,12460,12460,12460,12460,0
|
|
20230919,180500,459583530,12460,12460,12460,12460,0
|
|
20230919,180400,459583530,12460,12460,12460,12460,0
|
|
20230919,180300,459583530,12460,12460,12460,12460,0
|
|
20230919,180200,459583530,12460,12460,12460,12460,0
|
|
20230919,180100,459583530,12460,12460,12460,12460,0
|
|
20230919,180000,459583530,12460,12460,12460,12460,0
|
|
20230919,175900,459583530,12460,12460,12460,12460,0
|
|
20230919,175800,459583530,12460,12460,12460,12460,0
|
|
20230919,175700,459583530,12460,12460,12460,12460,0
|
|
20230919,175600,459583530,12460,12460,12460,12460,0
|
|
20230919,175500,459583530,12460,12460,12460,12460,0
|
|
20230919,175400,459583530,12460,12460,12460,12460,0
|
|
20230919,175300,459583530,12460,12460,12460,12460,0
|
|
20230919,175200,459583530,12460,12460,12460,12460,0
|
|
20230919,175100,459583530,12460,12460,12460,12460,0
|
|
20230919,175000,459583530,12460,12460,12460,12460,0
|
|
20230919,174900,459583530,12460,12460,12460,12460,61
|
|
20230919,174800,459583530,12460,12460,12460,12460,0
|
|
20230919,174700,459583530,12460,12460,12460,12460,0
|
|
20230919,174600,459583530,12460,12460,12460,12460,0
|
|
20230919,174500,459583530,12460,12460,12460,12460,0
|
|
20230919,174400,459583530,12460,12460,12460,12460,0
|
|
20230919,174300,459583530,12460,12460,12460,12460,0
|
|
20230919,174200,459583530,12460,12460,12460,12460,0
|
|
20230919,174100,459583530,12460,12460,12460,12460,0
|
|
20230919,174000,459583530,12460,12460,12460,12460,0
|
|
20230919,173900,459583530,12460,12460,12460,12460,0
|
|
20230919,173800,459583530,12460,12460,12460,12460,0
|
|
20230919,173700,459583530,12460,12460,12460,12460,0
|
|
20230919,173600,459583530,12460,12460,12460,12460,0
|
|
20230919,173500,459583530,12460,12460,12460,12460,0
|
|
20230919,173400,459583530,12460,12460,12460,12460,0
|
|
20230919,173300,459583530,12460,12460,12460,12460,0
|
|
20230919,173200,459583530,12460,12460,12460,12460,0
|
|
20230919,173100,459583530,12460,12460,12460,12460,0
|
|
20230919,173000,459583530,12460,12460,12460,12460,0
|
|
20230919,172900,459583530,12460,12460,12460,12460,0
|
|
20230919,172800,459583530,12460,12460,12460,12460,0
|
|
20230919,172700,459583530,12460,12460,12460,12460,0
|
|
20230919,172600,459583530,12460,12460,12460,12460,0
|
|
20230919,172500,459583530,12460,12460,12460,12460,0
|
|
20230919,172400,459583530,12460,12460,12460,12460,0
|
|
20230919,172300,459583530,12460,12460,12460,12460,0
|
|
20230919,172200,459583530,12460,12460,12460,12460,0
|
|
20230919,172100,459583530,12460,12460,12460,12460,0
|
|
20230919,172000,459583530,12460,12460,12460,12460,0
|
|
20230919,171900,459583530,12460,12460,12460,12460,61
|
|
20230919,171800,459583530,12460,12460,12460,12460,0
|
|
20230919,171700,459583530,12460,12460,12460,12460,0
|
|
20230919,171600,459583530,12460,12460,12460,12460,0
|
|
20230919,171500,459583530,12460,12460,12460,12460,0
|
|
20230919,171400,459583530,12460,12460,12460,12460,0
|
|
20230919,171300,459583530,12460,12460,12460,12460,0
|
|
20230919,171200,459583530,12460,12460,12460,12460,0
|
|
20230919,171100,459583530,12460,12460,12460,12460,0
|
|
20230919,171000,459583530,12460,12460,12460,12460,0
|
|
20230919,170900,459583530,12460,12460,12460,12460,0
|
|
20230919,170800,459583530,12460,12460,12460,12460,0
|
|
20230919,170700,459583530,12460,12460,12460,12460,0
|
|
20230919,170600,459583530,12460,12460,12460,12460,0
|
|
20230919,170500,459583530,12460,12460,12460,12460,0
|
|
20230919,170400,459583530,12460,12460,12460,12460,0
|
|
20230919,170300,459583530,12460,12460,12460,12460,0
|
|
20230919,170200,459583530,12460,12460,12460,12460,0
|
|
20230919,170100,459583530,12460,12460,12460,12460,0
|
|
20230919,170000,459583530,12460,12460,12460,12460,0
|
|
20230919,165900,459583530,12460,12460,12460,12460,0
|
|
20230919,165800,459583530,12460,12460,12460,12460,0
|
|
20230919,165700,459583530,12460,12460,12460,12460,0
|
|
20230919,165600,459583530,12460,12460,12460,12460,0
|
|
20230919,165500,459583530,12460,12460,12460,12460,0
|
|
20230919,165400,459583530,12460,12460,12460,12460,0
|
|
20230919,165300,459583530,12460,12460,12460,12460,0
|
|
20230919,165200,459583530,12460,12460,12460,12460,0
|
|
20230919,165100,459583530,12460,12460,12460,12460,0
|
|
20230919,165000,459583530,12460,12460,12460,12460,0
|
|
20230919,164900,459583530,12460,12460,12460,12460,61
|
|
20230919,164800,459583530,12460,12460,12460,12460,0
|
|
20230919,164700,459583530,12460,12460,12460,12460,0
|
|
20230919,164600,459583530,12460,12460,12460,12460,0
|
|
20230919,164500,459583530,12460,12460,12460,12460,0
|
|
20230919,164400,459583530,12460,12460,12460,12460,0
|
|
20230919,164300,459583530,12460,12460,12460,12460,0
|
|
20230919,164200,459583530,12460,12460,12460,12460,0
|
|
20230919,164100,459583530,12460,12460,12460,12460,0
|
|
20230919,164000,459583530,12460,12460,12460,12460,0
|
|
20230919,163900,459583530,12460,12460,12460,12460,0
|
|
20230919,163800,459583530,12460,12460,12460,12460,0
|
|
20230919,163700,459583530,12460,12460,12460,12460,0
|
|
20230919,163600,459583530,12460,12460,12460,12460,0
|
|
20230919,163500,459583530,12460,12460,12460,12460,0
|
|
20230919,163400,459583530,12460,12460,12460,12460,0
|
|
20230919,163300,459583530,12460,12460,12460,12460,0
|
|
20230919,163200,459583530,12460,12460,12460,12460,0
|
|
20230919,163100,459583530,12460,12460,12460,12460,0
|
|
20230919,163000,459583530,12460,12460,12460,12460,0
|
|
20230919,162900,459583530,12460,12460,12460,12460,0
|
|
20230919,162800,459583530,12460,12460,12460,12460,0
|
|
20230919,162700,459583530,12460,12460,12460,12460,0
|
|
20230919,162600,459583530,12460,12460,12460,12460,0
|
|
20230919,162500,459583530,12460,12460,12460,12460,0
|
|
20230919,162400,459583530,12460,12460,12460,12460,0
|
|
20230919,162300,459583530,12460,12460,12460,12460,0
|
|
20230919,162200,459583530,12460,12460,12460,12460,0
|
|
20230919,162100,459583530,12460,12460,12460,12460,0
|
|
20230919,162000,459583530,12460,12460,12460,12460,0
|
|
20230919,161900,459583530,12460,12460,12460,12460,61
|
|
20230919,161800,459583530,12460,12460,12460,12460,0
|
|
20230919,161700,459583530,12460,12460,12460,12460,0
|
|
20230919,161600,459583530,12460,12460,12460,12460,0
|
|
20230919,161500,459583530,12460,12460,12460,12460,0
|
|
20230919,161400,459583530,12460,12460,12460,12460,0
|
|
20230919,161300,459583530,12460,12460,12460,12460,0
|
|
20230919,161200,459583530,12460,12460,12460,12460,0
|
|
20230919,161100,459583530,12460,12460,12460,12460,0
|
|
20230919,161000,459583530,12460,12460,12460,12460,0
|
|
20230919,160900,459583530,12460,12460,12460,12460,0
|
|
20230919,160800,459583530,12460,12460,12460,12460,0
|
|
20230919,160700,459583530,12460,12460,12460,12460,0
|
|
20230919,160600,459583530,12460,12460,12460,12460,0
|
|
20230919,160500,459583530,12460,12460,12460,12460,0
|
|
20230919,160400,459583530,12460,12460,12460,12460,0
|
|
20230919,160300,459583530,12460,12460,12460,12460,0
|
|
20230919,160200,459583530,12460,12460,12460,12460,0
|
|
20230919,160100,459583530,12460,12460,12460,12460,0
|
|
20230919,160000,459583530,12460,12460,12460,12460,0
|
|
20230919,155900,459583530,12460,12460,12460,12460,0
|
|
20230919,155800,459583530,12460,12460,12460,12460,0
|
|
20230919,155700,459583530,12460,12460,12460,12460,0
|
|
20230919,155600,459583530,12460,12460,12460,12460,0
|
|
20230919,155500,459583530,12460,12460,12460,12460,0
|
|
20230919,155400,459583530,12460,12460,12460,12460,0
|
|
20230919,155300,459583530,12460,12460,12460,12460,0
|
|
20230919,155200,459583530,12460,12460,12460,12460,0
|
|
20230919,155100,459583530,12460,12460,12460,12460,0
|
|
20230919,155000,459583530,12460,12460,12460,12460,0
|
|
20230919,154900,459583530,12460,12460,12460,12460,61
|
|
20230919,154800,459583530,12460,12460,12460,12460,0
|
|
20230919,154700,459583530,12460,12460,12460,12460,0
|
|
20230919,154600,459583530,12460,12460,12460,12460,0
|
|
20230919,154500,459583530,12460,12460,12460,12460,0
|
|
20230919,154400,459583530,12460,12460,12460,12460,0
|
|
20230919,154300,459583530,12460,12460,12460,12460,0
|
|
20230919,154200,459583530,12460,12460,12460,12460,0
|
|
20230919,154100,459583530,12460,12460,12460,12460,0
|
|
20230919,154000,459583530,12460,12460,12460,12460,0
|
|
20230919,153900,459583530,12460,12460,12460,12460,0
|
|
20230919,153800,459583530,12460,12460,12460,12460,0
|
|
20230919,153700,459583530,12460,12460,12460,12460,0
|
|
20230919,153600,459583530,12460,12460,12460,12460,0
|
|
20230919,153500,459583530,12460,12460,12460,12460,0
|
|
20230919,153400,459583530,12460,12460,12460,12460,0
|
|
20230919,153300,459583530,12460,12460,12460,12460,0
|
|
20230919,153200,459583530,12460,12460,12460,12460,0
|
|
20230919,153100,459583530,12460,12460,12460,12460,0
|
|
20230919,153000,459583530,12460,12460,12460,12460,61
|
|
20230919,152900,458823470,12510,12510,12510,12510,0
|
|
20230919,152800,458823470,12510,12510,12510,12510,0
|
|
20230919,152700,458823470,12510,12510,12510,12510,0
|
|
20230919,152600,458823470,12510,12510,12510,12510,0
|
|
20230919,152500,458823470,12510,12510,12510,12510,0
|
|
20230919,152400,458823470,12510,12510,12510,12510,0
|
|
20230919,152300,458823470,12510,12510,12510,12510,0
|
|
20230919,152200,458823470,12510,12510,12510,12510,0
|
|
20230919,152100,458823470,12510,12510,12510,12510,0
|
|
20230919,152000,458823470,12510,12510,12510,12510,0
|
|
20230919,151900,458823470,12510,12510,12510,12510,403
|
|
20230919,151800,453781940,12460,12460,12460,12460,0
|
|
20230919,151700,453781940,12460,12460,12460,12460,0
|
|
20230919,151600,453781940,12460,12460,12460,12460,2
|
|
20230919,151500,453757020,12460,12460,12460,12460,0
|
|
20230919,151400,453757020,12460,12460,12460,12460,0
|
|
20230919,151300,453757020,12460,12460,12460,12460,0
|
|
20230919,151200,453757020,12460,12460,12460,12460,0
|
|
20230919,151100,453757020,12460,12460,12460,12460,0
|
|
20230919,151000,453757020,12460,12460,12460,12460,3
|
|
20230919,150900,453719640,12470,12470,12470,12470,0
|
|
20230919,150800,453719640,12470,12470,12470,12470,10
|
|
20230919,150700,453594940,12470,12470,12470,12470,50
|
|
20230919,150600,452971440,12460,12460,12460,12460,0
|
|
20230919,150500,452971440,12460,12470,12470,12460,184
|
|
20230919,150400,450678600,12470,12470,12470,12460,250
|
|
20230919,150300,447563390,12470,12470,12470,12470,25
|
|
20230919,150200,447251640,12420,12480,12490,12420,709
|
|
20230919,150100,438419160,12480,12480,12480,12480,0
|
|
20230919,150000,438419160,12480,12480,12480,12480,1
|
|
20230919,145900,438406680,12480,12480,12480,12480,0
|
|
20230919,145800,438406680,12480,12470,12480,12470,88
|
|
20230919,145700,437308640,12460,12460,12460,12460,400
|
|
20230919,145600,432324640,12470,12470,12470,12470,0
|
|
20230919,145500,432324640,12470,12470,12470,12470,0
|
|
20230919,145400,432324640,12470,12470,12470,12470,40
|
|
20230919,145300,431825840,12470,12470,12470,12470,0
|
|
20230919,145200,431825840,12470,12470,12470,12470,0
|
|
20230919,145100,431825840,12470,12470,12470,12470,0
|
|
20230919,145000,431825840,12470,12470,12470,12470,0
|
|
20230919,144900,431825840,12470,12470,12470,12470,50
|
|
20230919,144800,431202340,12470,12470,12470,12470,0
|
|
20230919,144700,431202340,12470,12470,12470,12470,0
|
|
20230919,144600,431202340,12470,12470,12470,12470,0
|
|
20230919,144500,431202340,12470,12470,12470,12470,147
|
|
20230919,144400,429369250,12470,12460,12470,12450,845
|
|
20230919,144300,418843480,12470,12470,12470,12470,0
|
|
20230919,144200,418843480,12470,12470,12470,12470,0
|
|
20230919,144100,418843480,12470,12470,12470,12470,0
|
|
20230919,144000,418843480,12470,12470,12470,12470,0
|
|
20230919,143900,418843480,12470,12470,12470,12470,0
|
|
20230919,143800,418843480,12470,12470,12470,12470,0
|
|
20230919,143700,418843480,12470,12470,12470,12470,0
|
|
20230919,143600,418843480,12470,12470,12470,12470,33
|
|
20230919,143500,418431970,12460,12460,12460,12460,109
|
|
20230919,143400,417073830,12460,12470,12470,12460,59
|
|
20230919,143300,416338600,12470,12470,12470,12470,0
|
|
20230919,143200,416338600,12470,12470,12470,12470,20
|
|
20230919,143100,416089200,12460,12460,12460,12460,290
|
|
20230919,143000,412475800,12460,12470,12470,12460,104
|
|
20230919,142900,411179840,12480,12480,12480,12480,0
|
|
20230919,142800,411179840,12480,12480,12480,12480,0
|
|
20230919,142700,411179840,12480,12480,12480,12480,0
|
|
20230919,142600,411179840,12480,12470,12480,12470,64
|
|
20230919,142500,410381750,12490,12490,12490,12490,0
|
|
20230919,142400,410381750,12490,12490,12490,12490,0
|
|
20230919,142300,410381750,12490,12490,12490,12490,0
|
|
20230919,142200,410381750,12490,12490,12490,12490,0
|
|
20230919,142100,410381750,12490,12490,12490,12490,0
|
|
20230919,142000,410381750,12490,12490,12490,12490,0
|
|
20230919,141900,410381750,12490,12490,12490,12490,0
|
|
20230919,141800,410381750,12490,12490,12490,12490,0
|
|
20230919,141700,410381750,12490,12490,12490,12490,0
|
|
20230919,141600,410381750,12490,12490,12490,12490,0
|
|
20230919,141500,410381750,12490,12490,12490,12490,0
|
|
20230919,141400,410381750,12490,12490,12490,12490,0
|
|
20230919,141300,410381750,12490,12490,12490,12490,0
|
|
20230919,141200,410381750,12490,12490,12490,12490,0
|
|
20230919,141100,410381750,12490,12490,12490,12490,0
|
|
20230919,141000,410381750,12490,12490,12490,12490,0
|
|
20230919,140900,410381750,12490,12490,12490,12490,0
|
|
20230919,140800,410381750,12490,12490,12490,12490,0
|
|
20230919,140700,410381750,12490,12490,12490,12490,10
|
|
20230919,140600,410256850,12470,12470,12470,12470,0
|
|
20230919,140500,410256850,12470,12470,12470,12470,0
|
|
20230919,140400,410256850,12470,12470,12470,12470,0
|
|
20230919,140300,410256850,12470,12470,12470,12470,0
|
|
20230919,140200,410256850,12470,12470,12470,12470,0
|
|
20230919,140100,410256850,12470,12470,12470,12470,1
|
|
20230919,140000,410244380,12460,12460,12460,12460,0
|
|
20230919,135900,410244380,12460,12460,12460,12460,100
|
|
20230919,135800,408998380,12470,12470,12470,12470,0
|
|
20230919,135700,408998380,12470,12470,12470,12470,1
|
|
20230919,135600,408985910,12460,12460,12460,12460,0
|
|
20230919,135500,408985910,12460,12460,12460,12460,0
|
|
20230919,135400,408985910,12460,12460,12460,12460,0
|
|
20230919,135300,408985910,12460,12460,12460,12460,0
|
|
20230919,135200,408985910,12460,12460,12460,12460,0
|
|
20230919,135100,408985910,12460,12460,12460,12460,0
|
|
20230919,135000,408985910,12460,12460,12460,12460,0
|
|
20230919,134900,408985910,12460,12460,12460,12460,0
|
|
20230919,134800,408985910,12460,12460,12460,12460,38
|
|
20230919,134700,408512430,12460,12460,12460,12460,1000
|
|
20230919,134600,396052430,12450,12460,12460,12450,1167
|
|
20230919,134500,381521610,12460,12460,12460,12460,0
|
|
20230919,134400,381521610,12460,12460,12460,12460,0
|
|
20230919,134300,381521610,12460,12460,12460,12460,85
|
|
20230919,134200,380462510,12460,12470,12470,12460,136
|
|
20230919,134100,378766780,12470,12470,12470,12470,311
|
|
20230919,134000,374888610,12470,12470,12470,12470,100
|
|
20230919,133900,373641610,12470,12470,12470,12470,0
|
|
20230919,133800,373641610,12470,12470,12470,12470,0
|
|
20230919,133700,373641610,12470,12470,12470,12470,0
|
|
20230919,133600,373641610,12470,12470,12470,12470,0
|
|
20230919,133500,373641610,12470,12470,12470,12470,0
|
|
20230919,133400,373641610,12470,12470,12470,12470,500
|
|
20230919,133300,367406610,12500,12500,12500,12500,0
|
|
20230919,133200,367406610,12500,12500,12500,12500,0
|
|
20230919,133100,367406610,12500,12500,12500,12500,0
|
|
20230919,133000,367406610,12500,12470,12500,12470,1030
|
|
20230919,132900,354532520,12470,12470,12470,12470,0
|
|
20230919,132800,354532520,12470,12470,12470,12470,0
|
|
20230919,132700,354532520,12470,12470,12470,12470,0
|
|
20230919,132600,354532520,12470,12470,12470,12470,1
|
|
20230919,132500,354520050,12500,12500,12500,12500,0
|
|
20230919,132400,354520050,12500,12500,12500,12500,0
|
|
20230919,132300,354520050,12500,12500,12500,12500,0
|
|
20230919,132200,354520050,12500,12500,12500,12500,0
|
|
20230919,132100,354520050,12500,12500,12500,12500,0
|
|
20230919,132000,354520050,12500,12500,12500,12500,0
|
|
20230919,131900,354520050,12500,12500,12500,12500,500
|
|
20230919,131800,348270050,12490,12490,12490,12490,30
|
|
20230919,131700,347895350,12500,12500,12500,12500,0
|
|
20230919,131600,347895350,12500,12500,12500,12500,26
|
|
20230919,131500,347570350,12500,12500,12500,12500,0
|
|
20230919,131400,347570350,12500,12500,12500,12500,0
|
|
20230919,131300,347570350,12500,12500,12500,12500,2
|
|
20230919,131200,347545350,12500,12500,12500,12500,0
|
|
20230919,131100,347545350,12500,12500,12500,12500,4
|
|
20230919,131000,347495350,12500,12500,12500,12500,3
|
|
20230919,130900,347457850,12500,12500,12500,12500,16
|
|
20230919,130800,347257850,12460,12460,12460,12460,17
|
|
20230919,130700,347046030,12460,12460,12460,12460,15
|
|
20230919,130600,346859130,12460,12460,12460,12460,0
|
|
20230919,130500,346859130,12460,12460,12460,12460,130
|
|
20230919,130400,345239330,12440,12440,12440,12440,0
|
|
20230919,130300,345239330,12440,12450,12450,12440,44
|
|
20230919,130200,344691540,12450,12450,12450,12450,35
|
|
20230919,130100,344255790,12450,12450,12450,12450,78
|
|
20230919,130000,343284690,12510,12510,12510,12510,1
|
|
20230919,125900,343272180,12450,12440,12450,12440,79
|
|
20230919,125800,342288640,12450,12450,12450,12450,78
|
|
20230919,125700,341317540,12450,12450,12450,12450,0
|
|
20230919,125600,341317540,12450,12450,12450,12450,170
|
|
20230919,125500,339201040,12450,12450,12450,12450,0
|
|
20230919,125400,339201040,12450,12450,12450,12450,0
|
|
20230919,125300,339201040,12450,12450,12450,12450,47
|
|
20230919,125200,338615890,12540,12540,12540,12540,0
|
|
20230919,125100,338615890,12540,12540,12540,12540,17
|
|
20230919,125000,338402710,12540,12540,12540,12540,3
|
|
20230919,124900,338365090,12540,12540,12540,12540,1
|
|
20230919,124800,338352550,12420,12420,12420,12420,45
|
|
20230919,124700,337793650,12420,12420,12420,12420,8
|
|
20230919,124600,337694290,12420,12400,12420,12400,717
|
|
20230919,124500,328803470,12370,12370,12370,12370,0
|
|
20230919,124400,328803470,12370,12370,12370,12370,0
|
|
20230919,124300,328803470,12370,12370,12370,12370,0
|
|
20230919,124200,328803470,12370,12370,12370,12370,0
|
|
20230919,124100,328803470,12370,12370,12370,12370,0
|
|
20230919,124000,328803470,12370,12370,12370,12370,101
|
|
20230919,123900,327554100,12370,12370,12370,12370,1
|
|
20230919,123800,327541730,12350,12350,12350,12350,0
|
|
20230919,123700,327541730,12350,12350,12350,12350,0
|
|
20230919,123600,327541730,12350,12350,12350,12350,0
|
|
20230919,123500,327541730,12350,12350,12350,12350,0
|
|
20230919,123400,327541730,12350,12350,12350,12350,3
|
|
20230919,123300,327504680,12340,12350,12370,12340,13
|
|
20230919,123200,327344170,12370,12370,12370,12370,0
|
|
20230919,123100,327344170,12370,12370,12370,12370,97
|
|
20230919,123000,326144280,12360,12360,12360,12360,0
|
|
20230919,122900,326144280,12360,12360,12360,12360,0
|
|
20230919,122800,326144280,12360,12360,12360,12360,0
|
|
20230919,122700,326144280,12360,12370,12370,12360,60
|
|
20230919,122600,325402630,12390,12390,12390,12390,0
|
|
20230919,122500,325402630,12390,12390,12390,12390,0
|
|
20230919,122400,325402630,12390,12390,12390,12390,0
|
|
20230919,122300,325402630,12390,12390,12390,12390,0
|
|
20230919,122200,325402630,12390,12390,12390,12390,0
|
|
20230919,122100,325402630,12390,12390,12390,12390,0
|
|
20230919,122000,325402630,12390,12390,12390,12390,0
|
|
20230919,121900,325402630,12390,12390,12390,12390,0
|
|
20230919,121800,325402630,12390,12390,12390,12390,0
|
|
20230919,121700,325402630,12390,12390,12390,12390,1
|
|
20230919,121600,325390240,12390,12380,12390,12380,45
|
|
20230919,121500,324832740,12390,12390,12390,12390,2
|
|
20230919,121400,324807960,12390,12390,12390,12390,84
|
|
20230919,121300,323767200,12390,12400,12400,12390,10
|
|
20230919,121200,323643250,12400,12400,12400,12400,0
|
|
20230919,121100,323643250,12400,12400,12400,12400,0
|
|
20230919,121000,323643250,12400,12400,12400,12400,0
|
|
20230919,120900,323643250,12400,12400,12400,12400,0
|
|
20230919,120800,323643250,12400,12400,12400,12400,5
|
|
20230919,120700,323581250,12400,12400,12400,12400,0
|
|
20230919,120600,323581250,12400,12400,12400,12400,0
|
|
20230919,120500,323581250,12400,12400,12400,12400,0
|
|
20230919,120400,323581250,12400,12360,12400,12360,2
|
|
20230919,120300,323556490,12390,12390,12390,12390,0
|
|
20230919,120200,323556490,12390,12390,12390,12390,1778
|
|
20230919,120100,301527070,12390,12390,12390,12390,2
|
|
20230919,120000,301502290,12260,12260,12260,12260,2418
|
|
20230919,115900,271857610,12260,12270,12270,12260,233
|
|
20230919,115800,269000210,12270,12290,12290,12270,425
|
|
20230919,115700,263780230,12290,12290,12290,12290,2
|
|
20230919,115600,263755650,12290,12300,12300,12290,578
|
|
20230919,115500,256646930,12330,12310,12330,12300,822
|
|
20230919,115400,246518600,12310,12310,12310,12310,0
|
|
20230919,115300,246518600,12310,12340,12340,12310,935
|
|
20230919,115200,234998760,12340,12350,12350,12340,273
|
|
20230919,115100,231629840,12370,12370,12370,12370,0
|
|
20230919,115000,231629840,12370,12370,12370,12370,1
|
|
20230919,114900,231617470,12340,12340,12340,12340,0
|
|
20230919,114800,231617470,12340,12370,12370,12340,800
|
|
20230919,114700,221737060,12370,12370,12370,12370,0
|
|
20230919,114600,221737060,12370,12380,12380,12370,211
|
|
20230919,114500,219126100,12380,12390,12390,12380,555
|
|
20230919,114400,212255190,12380,12380,12380,12380,0
|
|
20230919,114300,212255190,12380,12380,12380,12380,0
|
|
20230919,114200,212255190,12380,12400,12400,12380,181
|
|
20230919,114100,210014190,12410,12410,12410,12410,0
|
|
20230919,114000,210014190,12410,12410,12410,12410,0
|
|
20230919,113900,210014190,12410,12410,12410,12410,0
|
|
20230919,113800,210014190,12410,12410,12410,12410,0
|
|
20230919,113700,210014190,12410,12410,12410,12410,1
|
|
20230919,113600,210001780,12390,12390,12390,12390,0
|
|
20230919,113500,210001780,12390,12390,12390,12390,170
|
|
20230919,113400,207895480,12400,12400,12400,12400,101
|
|
20230919,113300,206643080,12410,12410,12410,12410,1
|
|
20230919,113200,206630670,12390,12400,12400,12390,369
|
|
20230919,113100,202055080,12400,12400,12400,12400,0
|
|
20230919,113000,202055080,12400,12400,12400,12400,0
|
|
20230919,112900,202055080,12400,12400,12400,12400,0
|
|
20230919,112800,202055080,12400,12400,12400,12400,0
|
|
20230919,112700,202055080,12400,12400,12400,12400,1
|
|
20230919,112600,202042680,12400,12400,12400,12400,0
|
|
20230919,112500,202042680,12400,12420,12420,12400,42
|
|
20230919,112400,201521860,12420,12420,12420,12420,0
|
|
20230919,112300,201521860,12420,12420,12420,12420,1
|
|
20230919,112200,201509440,12400,12410,12410,12400,50
|
|
20230919,112100,200889070,12390,12390,12390,12390,0
|
|
20230919,112000,200889070,12390,12390,12390,12390,0
|
|
20230919,111900,200889070,12390,12400,12400,12390,223
|
|
20230919,111800,198124050,12400,12420,12420,12400,102
|
|
20230919,111700,196859220,12420,12430,12430,12420,510
|
|
20230919,111600,190520020,12430,12430,12430,12430,0
|
|
20230919,111500,190520020,12430,12430,12430,12430,0
|
|
20230919,111400,190520020,12430,12430,12430,12430,0
|
|
20230919,111300,190520020,12430,12430,12430,12430,0
|
|
20230919,111200,190520020,12430,12430,12430,12430,0
|
|
20230919,111100,190520020,12430,12430,12430,12430,0
|
|
20230919,111000,190520020,12430,12430,12430,12430,0
|
|
20230919,110900,190520020,12430,12430,12430,12430,0
|
|
20230919,110800,190520020,12430,12430,12430,12430,0
|
|
20230919,110700,190520020,12430,12430,12430,12430,9
|
|
20230919,110600,190408150,12460,12460,12460,12460,0
|
|
20230919,110500,190408150,12460,12460,12460,12460,0
|
|
20230919,110400,190408150,12460,12460,12460,12460,0
|
|
20230919,110300,190408150,12460,12460,12460,12460,0
|
|
20230919,110200,190408150,12460,12460,12460,12460,0
|
|
20230919,110100,190408150,12460,12460,12460,12460,0
|
|
20230919,110000,190408150,12460,12460,12460,12460,1
|
|
20230919,105900,190395690,12460,12460,12460,12460,1
|
|
20230919,105800,190383230,12390,12410,12410,12390,30
|
|
20230919,105700,190011490,12390,12390,12390,12390,0
|
|
20230919,105600,190011490,12390,12390,12390,12390,32
|
|
20230919,105500,189615010,12390,12430,12430,12390,500
|
|
20230919,105400,183419780,12460,12460,12460,12460,0
|
|
20230919,105300,183419780,12460,12460,12460,12460,0
|
|
20230919,105200,183419780,12460,12460,12460,12460,1
|
|
20230919,105100,183407320,12390,12440,12440,12390,869
|
|
20230919,105000,172631440,12460,12460,12460,12460,0
|
|
20230919,104900,172631440,12460,12460,12460,12460,0
|
|
20230919,104800,172631440,12460,12460,12460,12460,78
|
|
20230919,104700,171659560,12440,12440,12440,12440,0
|
|
20230919,104600,171659560,12440,12440,12440,12440,0
|
|
20230919,104500,171659560,12440,12440,12440,12440,0
|
|
20230919,104400,171659560,12440,12440,12440,12440,1
|
|
20230919,104300,171647120,12430,12430,12430,12430,0
|
|
20230919,104200,171647120,12430,12430,12430,12430,0
|
|
20230919,104100,171647120,12430,12430,12430,12430,0
|
|
20230919,104000,171647120,12430,12400,12430,12400,1481
|
|
20230919,103900,153252720,12400,12400,12400,12400,0
|
|
20230919,103800,153252720,12400,12410,12410,12400,54
|
|
20230919,103700,152583030,12410,12410,12410,12410,0
|
|
20230919,103600,152583030,12410,12410,12410,12410,86
|
|
20230919,103500,151515770,12410,12410,12410,12410,300
|
|
20230919,103400,147792770,12410,12400,12410,12400,206
|
|
20230919,103300,145238310,12400,12420,12420,12400,103
|
|
20230919,103200,143960120,12430,12430,12430,12430,0
|
|
20230919,103100,143960120,12430,12430,12430,12430,0
|
|
20230919,103000,143960120,12430,12440,12440,12430,102
|
|
20230919,102900,142691560,12440,12440,12440,12440,1041
|
|
20230919,102800,129741520,12480,12480,12480,12480,0
|
|
20230919,102700,129741520,12480,12480,12480,12480,0
|
|
20230919,102600,129741520,12480,12480,12480,12480,117
|
|
20230919,102500,128281360,12470,12470,12470,12470,60
|
|
20230919,102400,127533160,12430,12430,12430,12430,0
|
|
20230919,102300,127533160,12430,12430,12430,12430,0
|
|
20230919,102200,127533160,12430,12430,12430,12430,0
|
|
20230919,102100,127533160,12430,12430,12430,12430,0
|
|
20230919,102000,127533160,12430,12430,12430,12430,0
|
|
20230919,101900,127533160,12430,12430,12430,12430,0
|
|
20230919,101800,127533160,12430,12430,12430,12430,0
|
|
20230919,101700,127533160,12430,12430,12430,12430,0
|
|
20230919,101600,127533160,12430,12430,12430,12430,17
|
|
20230919,101500,127321850,12430,12430,12430,12430,1
|
|
20230919,101400,127309420,12430,12430,12430,12430,0
|
|
20230919,101300,127309420,12430,12430,12430,12430,0
|
|
20230919,101200,127309420,12430,12430,12430,12430,0
|
|
20230919,101100,127309420,12430,12430,12430,12430,0
|
|
20230919,101000,127309420,12430,12430,12430,12430,0
|
|
20230919,100900,127309420,12430,12460,12460,12430,8
|
|
20230919,100800,127209950,12430,12430,12430,12430,0
|
|
20230919,100700,127209950,12430,12420,12430,12420,1021
|
|
20230919,100600,114519440,12410,12410,12410,12410,5
|
|
20230919,100500,114457390,12410,12410,12410,12410,0
|
|
20230919,100400,114457390,12410,12410,12410,12410,22
|
|
20230919,100300,114184370,12410,12410,12410,12410,25
|
|
20230919,100200,113874120,12420,12420,12420,12420,0
|
|
20230919,100100,113874120,12420,12420,12420,12420,11
|
|
20230919,100000,113737500,12420,12420,12420,12420,48
|
|
20230919,095900,113141340,12420,12420,12420,12420,34
|
|
20230919,095800,112719060,12420,12420,12420,12420,51
|
|
20230919,095700,112085640,12430,12430,12430,12430,11
|
|
20230919,095600,111948910,12430,12400,12430,12400,976
|
|
20230919,095500,99845910,12390,12390,12390,12390,1
|
|
20230919,095400,99833520,12400,12400,12400,12400,12
|
|
20230919,095300,99684720,12400,12400,12400,12400,1
|
|
20230919,095200,99672320,12400,12410,12420,12400,1158
|
|
20230919,095100,85307860,12420,12430,12430,12420,354
|
|
20230919,095000,80908910,12430,12430,12430,12430,0
|
|
20230919,094900,80908910,12430,12430,12430,12430,27
|
|
20230919,094800,80573300,12430,12430,12430,12430,300
|
|
20230919,094700,76844300,12430,12430,12430,12430,90
|
|
20230919,094600,75725600,12420,12420,12420,12420,0
|
|
20230919,094500,75725600,12420,12420,12420,12420,0
|
|
20230919,094400,75725600,12420,12420,12420,12420,3
|
|
20230919,094300,75688340,12420,12420,12420,12420,2
|
|
20230919,094200,75663500,12420,12420,12420,12420,1
|
|
20230919,094100,75651080,12400,12400,12400,12400,0
|
|
20230919,094000,75651080,12400,12400,12400,12400,0
|
|
20230919,093900,75651080,12400,12400,12400,12400,2
|
|
20230919,093800,75626280,12400,12420,12420,12400,1000
|
|
20230919,093700,63226220,12460,12460,12460,12460,11
|
|
20230919,093600,63089160,12460,12460,12460,12460,0
|
|
20230919,093500,63089160,12460,12450,12460,12450,17
|
|
20230919,093400,62877460,12450,12450,12450,12450,2
|
|
20230919,093300,62852560,12450,12420,12480,12390,413
|
|
20230919,093200,57730000,12420,12420,12420,12420,50
|
|
20230919,093100,57109000,12540,12530,12540,12530,21
|
|
20230919,093000,56845730,12420,12440,12530,12420,1891
|
|
20230919,092900,33348270,12440,12450,12450,12440,663
|
|
20230919,092800,25100530,12440,12440,12440,12440,0
|
|
20230919,092700,25100530,12440,12440,12440,12440,0
|
|
20230919,092600,25100530,12440,12440,12440,12440,0
|
|
20230919,092500,25100530,12440,12450,12450,12440,20
|
|
20230919,092400,24851720,12440,12440,12440,12440,0
|
|
20230919,092300,24851720,12440,12440,12440,12440,90
|
|
20230919,092200,23732120,12440,12440,12440,12440,0
|
|
20230919,092100,23732120,12440,12450,12450,12440,350
|
|
20230919,092000,19375120,12440,12440,12440,12440,0
|
|
20230919,091900,19375120,12440,12470,12470,12440,602
|
|
20230919,091800,11875960,12460,12460,12460,12460,0
|
|
20230919,091700,11875960,12460,12460,12460,12460,0
|
|
20230919,091600,11875960,12460,12460,12460,12460,0
|
|
20230919,091500,11875960,12460,12460,12460,12460,0
|
|
20230919,091400,11875960,12460,12460,12460,12460,17
|
|
20230919,091300,11664140,12460,12460,12460,12460,0
|
|
20230919,091200,11664140,12460,12460,12460,12460,3
|
|
20230919,091100,11626760,12460,12460,12460,12460,188
|
|
20230919,091000,9284280,12500,12500,12500,12500,0
|
|
20230919,090900,9284280,12500,12500,12500,12500,0
|
|
20230919,090800,9284280,12500,12570,12590,12500,503
|
|
20230919,090700,2996370,12470,12470,12470,12470,0
|
|
20230919,090600,2996370,12470,12470,12470,12470,1
|
|
20230919,090500,2983900,12490,12510,12510,12490,116
|
|
20230919,090400,1532830,12580,12580,12580,12580,2
|
|
20230919,090300,1507670,12470,12470,12470,12470,0
|
|
20230919,090200,1507670,12470,12470,12470,12470,0
|
|
20230919,090100,1507670,12470,12470,12470,12470,0
|
|
20230919,090000,1507670,12470,12460,12470,12460,121
|