684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,202100,421912740,12480,12480,12480,12480,163
|
|
20230920,202000,421912740,12480,12480,12480,12480,0
|
|
20230920,201900,421912740,12480,12480,12480,12480,0
|
|
20230920,201800,421912740,12480,12480,12480,12480,0
|
|
20230920,201700,421912740,12480,12480,12480,12480,0
|
|
20230920,201600,421912740,12480,12480,12480,12480,0
|
|
20230920,201500,421912740,12480,12480,12480,12480,0
|
|
20230920,201400,421912740,12480,12480,12480,12480,0
|
|
20230920,201300,421912740,12480,12480,12480,12480,0
|
|
20230920,201200,421912740,12480,12480,12480,12480,0
|
|
20230920,201100,421912740,12480,12480,12480,12480,0
|
|
20230920,201000,421912740,12480,12480,12480,12480,0
|
|
20230920,200900,421912740,12480,12480,12480,12480,0
|
|
20230920,200800,421912740,12480,12480,12480,12480,0
|
|
20230920,200700,421912740,12480,12480,12480,12480,0
|
|
20230920,200600,421912740,12480,12480,12480,12480,0
|
|
20230920,200500,421912740,12480,12480,12480,12480,0
|
|
20230920,200400,421912740,12480,12480,12480,12480,0
|
|
20230920,200300,421912740,12480,12480,12480,12480,0
|
|
20230920,200200,421912740,12480,12480,12480,12480,0
|
|
20230920,200100,421912740,12480,12480,12480,12480,0
|
|
20230920,200000,421912740,12480,12480,12480,12480,0
|
|
20230920,195900,421912740,12480,12480,12480,12480,0
|
|
20230920,195800,421912740,12480,12480,12480,12480,0
|
|
20230920,195700,421912740,12480,12480,12480,12480,0
|
|
20230920,195600,421912740,12480,12480,12480,12480,0
|
|
20230920,195500,421912740,12480,12480,12480,12480,0
|
|
20230920,195400,421912740,12480,12480,12480,12480,0
|
|
20230920,195300,421912740,12480,12480,12480,12480,0
|
|
20230920,195200,421912740,12480,12480,12480,12480,0
|
|
20230920,195100,421912740,12480,12480,12480,12480,163
|
|
20230920,195000,421912740,12480,12480,12480,12480,0
|
|
20230920,194900,421912740,12480,12480,12480,12480,0
|
|
20230920,194800,421912740,12480,12480,12480,12480,0
|
|
20230920,194700,421912740,12480,12480,12480,12480,0
|
|
20230920,194600,421912740,12480,12480,12480,12480,0
|
|
20230920,194500,421912740,12480,12480,12480,12480,0
|
|
20230920,194400,421912740,12480,12480,12480,12480,0
|
|
20230920,194300,421912740,12480,12480,12480,12480,0
|
|
20230920,194200,421912740,12480,12480,12480,12480,0
|
|
20230920,194100,421912740,12480,12480,12480,12480,0
|
|
20230920,194000,421912740,12480,12480,12480,12480,0
|
|
20230920,193900,421912740,12480,12480,12480,12480,0
|
|
20230920,193800,421912740,12480,12480,12480,12480,0
|
|
20230920,193700,421912740,12480,12480,12480,12480,0
|
|
20230920,193600,421912740,12480,12480,12480,12480,0
|
|
20230920,193500,421912740,12480,12480,12480,12480,0
|
|
20230920,193400,421912740,12480,12480,12480,12480,0
|
|
20230920,193300,421912740,12480,12480,12480,12480,0
|
|
20230920,193200,421912740,12480,12480,12480,12480,0
|
|
20230920,193100,421912740,12480,12480,12480,12480,0
|
|
20230920,193000,421912740,12480,12480,12480,12480,0
|
|
20230920,192900,421912740,12480,12480,12480,12480,0
|
|
20230920,192800,421912740,12480,12480,12480,12480,0
|
|
20230920,192700,421912740,12480,12480,12480,12480,0
|
|
20230920,192600,421912740,12480,12480,12480,12480,0
|
|
20230920,192500,421912740,12480,12480,12480,12480,0
|
|
20230920,192400,421912740,12480,12480,12480,12480,0
|
|
20230920,192300,421912740,12480,12480,12480,12480,0
|
|
20230920,192200,421912740,12480,12480,12480,12480,0
|
|
20230920,192100,421912740,12480,12480,12480,12480,163
|
|
20230920,192000,421912740,12480,12480,12480,12480,0
|
|
20230920,191900,421912740,12480,12480,12480,12480,0
|
|
20230920,191800,421912740,12480,12480,12480,12480,0
|
|
20230920,191700,421912740,12480,12480,12480,12480,0
|
|
20230920,191600,421912740,12480,12480,12480,12480,0
|
|
20230920,191500,421912740,12480,12480,12480,12480,0
|
|
20230920,191400,421912740,12480,12480,12480,12480,0
|
|
20230920,191300,421912740,12480,12480,12480,12480,0
|
|
20230920,191200,421912740,12480,12480,12480,12480,0
|
|
20230920,191100,421912740,12480,12480,12480,12480,0
|
|
20230920,191000,421912740,12480,12480,12480,12480,0
|
|
20230920,190900,421912740,12480,12480,12480,12480,0
|
|
20230920,190800,421912740,12480,12480,12480,12480,0
|
|
20230920,190700,421912740,12480,12480,12480,12480,0
|
|
20230920,190600,421912740,12480,12480,12480,12480,0
|
|
20230920,190500,421912740,12480,12480,12480,12480,0
|
|
20230920,190400,421912740,12480,12480,12480,12480,0
|
|
20230920,190300,421912740,12480,12480,12480,12480,0
|
|
20230920,190200,421912740,12480,12480,12480,12480,0
|
|
20230920,190100,421912740,12480,12480,12480,12480,0
|
|
20230920,190000,421912740,12480,12480,12480,12480,0
|
|
20230920,185900,421912740,12480,12480,12480,12480,0
|
|
20230920,185800,421912740,12480,12480,12480,12480,0
|
|
20230920,185700,421912740,12480,12480,12480,12480,0
|
|
20230920,185600,421912740,12480,12480,12480,12480,0
|
|
20230920,185500,421912740,12480,12480,12480,12480,0
|
|
20230920,185400,421912740,12480,12480,12480,12480,0
|
|
20230920,185300,421912740,12480,12480,12480,12480,0
|
|
20230920,185200,421912740,12480,12480,12480,12480,0
|
|
20230920,185100,421912740,12480,12480,12480,12480,163
|
|
20230920,185000,421912740,12480,12480,12480,12480,0
|
|
20230920,184900,421912740,12480,12480,12480,12480,0
|
|
20230920,184800,421912740,12480,12480,12480,12480,0
|
|
20230920,184700,421912740,12480,12480,12480,12480,0
|
|
20230920,184600,421912740,12480,12480,12480,12480,0
|
|
20230920,184500,421912740,12480,12480,12480,12480,0
|
|
20230920,184400,421912740,12480,12480,12480,12480,0
|
|
20230920,184300,421912740,12480,12480,12480,12480,0
|
|
20230920,184200,421912740,12480,12480,12480,12480,0
|
|
20230920,184100,421912740,12480,12480,12480,12480,0
|
|
20230920,184000,421912740,12480,12480,12480,12480,0
|
|
20230920,183900,421912740,12480,12480,12480,12480,0
|
|
20230920,183800,421912740,12480,12480,12480,12480,0
|
|
20230920,183700,421912740,12480,12480,12480,12480,0
|
|
20230920,183600,421912740,12480,12480,12480,12480,0
|
|
20230920,183500,421912740,12480,12480,12480,12480,0
|
|
20230920,183400,421912740,12480,12480,12480,12480,0
|
|
20230920,183300,421912740,12480,12480,12480,12480,0
|
|
20230920,183200,421912740,12480,12480,12480,12480,0
|
|
20230920,183100,421912740,12480,12480,12480,12480,0
|
|
20230920,183000,421912740,12480,12480,12480,12480,0
|
|
20230920,182900,421912740,12480,12480,12480,12480,0
|
|
20230920,182800,421912740,12480,12480,12480,12480,0
|
|
20230920,182700,421912740,12480,12480,12480,12480,0
|
|
20230920,182600,421912740,12480,12480,12480,12480,0
|
|
20230920,182500,421912740,12480,12480,12480,12480,0
|
|
20230920,182400,421912740,12480,12480,12480,12480,0
|
|
20230920,182300,421912740,12480,12480,12480,12480,0
|
|
20230920,182200,421912740,12480,12480,12480,12480,0
|
|
20230920,182100,421912740,12480,12480,12480,12480,163
|
|
20230920,182000,421912740,12480,12480,12480,12480,0
|
|
20230920,181900,421912740,12480,12480,12480,12480,0
|
|
20230920,181800,421912740,12480,12480,12480,12480,0
|
|
20230920,181700,421912740,12480,12480,12480,12480,0
|
|
20230920,181600,421912740,12480,12480,12480,12480,0
|
|
20230920,181500,421912740,12480,12480,12480,12480,0
|
|
20230920,181400,421912740,12480,12480,12480,12480,0
|
|
20230920,181300,421912740,12480,12480,12480,12480,0
|
|
20230920,181200,421912740,12480,12480,12480,12480,0
|
|
20230920,181100,421912740,12480,12480,12480,12480,0
|
|
20230920,181000,421912740,12480,12480,12480,12480,0
|
|
20230920,180900,421912740,12480,12480,12480,12480,0
|
|
20230920,180800,421912740,12480,12480,12480,12480,0
|
|
20230920,180700,421912740,12480,12480,12480,12480,0
|
|
20230920,180600,421912740,12480,12480,12480,12480,0
|
|
20230920,180500,421912740,12480,12480,12480,12480,0
|
|
20230920,180400,421912740,12480,12480,12480,12480,0
|
|
20230920,180300,421912740,12480,12480,12480,12480,0
|
|
20230920,180200,421912740,12480,12480,12480,12480,0
|
|
20230920,180100,421912740,12480,12480,12480,12480,0
|
|
20230920,180000,421912740,12480,12480,12480,12480,0
|
|
20230920,175900,421912740,12480,12480,12480,12480,0
|
|
20230920,175800,421912740,12480,12480,12480,12480,0
|
|
20230920,175700,421912740,12480,12480,12480,12480,0
|
|
20230920,175600,421912740,12480,12480,12480,12480,0
|
|
20230920,175500,421912740,12480,12480,12480,12480,0
|
|
20230920,175400,421912740,12480,12480,12480,12480,0
|
|
20230920,175300,421912740,12480,12480,12480,12480,0
|
|
20230920,175200,421912740,12480,12480,12480,12480,0
|
|
20230920,175100,421912740,12480,12480,12480,12480,163
|
|
20230920,175000,421912740,12480,12480,12480,12480,0
|
|
20230920,174900,421912740,12480,12480,12480,12480,0
|
|
20230920,174800,421912740,12480,12480,12480,12480,0
|
|
20230920,174700,421912740,12480,12480,12480,12480,0
|
|
20230920,174600,421912740,12480,12480,12480,12480,0
|
|
20230920,174500,421912740,12480,12480,12480,12480,0
|
|
20230920,174400,421912740,12480,12480,12480,12480,0
|
|
20230920,174300,421912740,12480,12480,12480,12480,0
|
|
20230920,174200,421912740,12480,12480,12480,12480,0
|
|
20230920,174100,421912740,12480,12480,12480,12480,0
|
|
20230920,174000,421912740,12480,12480,12480,12480,0
|
|
20230920,173900,421912740,12480,12480,12480,12480,0
|
|
20230920,173800,421912740,12480,12480,12480,12480,0
|
|
20230920,173700,421912740,12480,12480,12480,12480,0
|
|
20230920,173600,421912740,12480,12480,12480,12480,0
|
|
20230920,173500,421912740,12480,12480,12480,12480,0
|
|
20230920,173400,421912740,12480,12480,12480,12480,0
|
|
20230920,173300,421912740,12480,12480,12480,12480,0
|
|
20230920,173200,421912740,12480,12480,12480,12480,0
|
|
20230920,173100,421912740,12480,12480,12480,12480,0
|
|
20230920,173000,421912740,12480,12480,12480,12480,0
|
|
20230920,172900,421912740,12480,12480,12480,12480,0
|
|
20230920,172800,421912740,12480,12480,12480,12480,0
|
|
20230920,172700,421912740,12480,12480,12480,12480,0
|
|
20230920,172600,421912740,12480,12480,12480,12480,0
|
|
20230920,172500,421912740,12480,12480,12480,12480,0
|
|
20230920,172400,421912740,12480,12480,12480,12480,0
|
|
20230920,172300,421912740,12480,12480,12480,12480,0
|
|
20230920,172200,421912740,12480,12480,12480,12480,0
|
|
20230920,172100,421912740,12480,12480,12480,12480,163
|
|
20230920,172000,421912740,12480,12480,12480,12480,0
|
|
20230920,171900,421912740,12480,12480,12480,12480,0
|
|
20230920,171800,421912740,12480,12480,12480,12480,0
|
|
20230920,171700,421912740,12480,12480,12480,12480,0
|
|
20230920,171600,421912740,12480,12480,12480,12480,0
|
|
20230920,171500,421912740,12480,12480,12480,12480,0
|
|
20230920,171400,421912740,12480,12480,12480,12480,0
|
|
20230920,171300,421912740,12480,12480,12480,12480,0
|
|
20230920,171200,421912740,12480,12480,12480,12480,0
|
|
20230920,171100,421912740,12480,12480,12480,12480,0
|
|
20230920,171000,421912740,12480,12480,12480,12480,0
|
|
20230920,170900,421912740,12480,12480,12480,12480,0
|
|
20230920,170800,421912740,12480,12480,12480,12480,0
|
|
20230920,170700,421912740,12480,12480,12480,12480,0
|
|
20230920,170600,421912740,12480,12480,12480,12480,0
|
|
20230920,170500,421912740,12480,12480,12480,12480,0
|
|
20230920,170400,421912740,12480,12480,12480,12480,0
|
|
20230920,170300,421912740,12480,12480,12480,12480,0
|
|
20230920,170200,421912740,12480,12480,12480,12480,0
|
|
20230920,170100,421912740,12480,12480,12480,12480,0
|
|
20230920,170000,421912740,12480,12480,12480,12480,0
|
|
20230920,165900,421912740,12480,12480,12480,12480,0
|
|
20230920,165800,421912740,12480,12480,12480,12480,0
|
|
20230920,165700,421912740,12480,12480,12480,12480,0
|
|
20230920,165600,421912740,12480,12480,12480,12480,0
|
|
20230920,165500,421912740,12480,12480,12480,12480,0
|
|
20230920,165400,421912740,12480,12480,12480,12480,0
|
|
20230920,165300,421912740,12480,12480,12480,12480,0
|
|
20230920,165200,421912740,12480,12480,12480,12480,0
|
|
20230920,165100,421912740,12480,12480,12480,12480,163
|
|
20230920,165000,421912740,12480,12480,12480,12480,0
|
|
20230920,164900,421912740,12480,12480,12480,12480,0
|
|
20230920,164800,421912740,12480,12480,12480,12480,0
|
|
20230920,164700,421912740,12480,12480,12480,12480,0
|
|
20230920,164600,421912740,12480,12480,12480,12480,0
|
|
20230920,164500,421912740,12480,12480,12480,12480,0
|
|
20230920,164400,421912740,12480,12480,12480,12480,0
|
|
20230920,164300,421912740,12480,12480,12480,12480,0
|
|
20230920,164200,421912740,12480,12480,12480,12480,0
|
|
20230920,164100,421912740,12480,12480,12480,12480,0
|
|
20230920,164000,421912740,12480,12480,12480,12480,0
|
|
20230920,163900,421912740,12480,12480,12480,12480,0
|
|
20230920,163800,421912740,12480,12480,12480,12480,0
|
|
20230920,163700,421912740,12480,12480,12480,12480,0
|
|
20230920,163600,421912740,12480,12480,12480,12480,0
|
|
20230920,163500,421912740,12480,12480,12480,12480,0
|
|
20230920,163400,421912740,12480,12480,12480,12480,0
|
|
20230920,163300,421912740,12480,12480,12480,12480,0
|
|
20230920,163200,421912740,12480,12480,12480,12480,0
|
|
20230920,163100,421912740,12480,12480,12480,12480,0
|
|
20230920,163000,421912740,12480,12480,12480,12480,0
|
|
20230920,162900,421912740,12480,12480,12480,12480,0
|
|
20230920,162800,421912740,12480,12480,12480,12480,0
|
|
20230920,162700,421912740,12480,12480,12480,12480,0
|
|
20230920,162600,421912740,12480,12480,12480,12480,0
|
|
20230920,162500,421912740,12480,12480,12480,12480,0
|
|
20230920,162400,421912740,12480,12480,12480,12480,0
|
|
20230920,162300,421912740,12480,12480,12480,12480,0
|
|
20230920,162200,421912740,12480,12480,12480,12480,0
|
|
20230920,162100,421912740,12480,12480,12480,12480,163
|
|
20230920,162000,421912740,12480,12480,12480,12480,0
|
|
20230920,161900,421912740,12480,12480,12480,12480,0
|
|
20230920,161800,421912740,12480,12480,12480,12480,0
|
|
20230920,161700,421912740,12480,12480,12480,12480,0
|
|
20230920,161600,421912740,12480,12480,12480,12480,0
|
|
20230920,161500,421912740,12480,12480,12480,12480,0
|
|
20230920,161400,421912740,12480,12480,12480,12480,0
|
|
20230920,161300,421912740,12480,12480,12480,12480,0
|
|
20230920,161200,421912740,12480,12480,12480,12480,0
|
|
20230920,161100,421912740,12480,12480,12480,12480,0
|
|
20230920,161000,421912740,12480,12480,12480,12480,0
|
|
20230920,160900,421912740,12480,12480,12480,12480,0
|
|
20230920,160800,421912740,12480,12480,12480,12480,0
|
|
20230920,160700,421912740,12480,12480,12480,12480,0
|
|
20230920,160600,421912740,12480,12480,12480,12480,0
|
|
20230920,160500,421912740,12480,12480,12480,12480,0
|
|
20230920,160400,421912740,12480,12480,12480,12480,0
|
|
20230920,160300,421912740,12480,12480,12480,12480,0
|
|
20230920,160200,421912740,12480,12480,12480,12480,0
|
|
20230920,160100,421912740,12480,12480,12480,12480,0
|
|
20230920,160000,421912740,12480,12480,12480,12480,0
|
|
20230920,155900,421912740,12480,12480,12480,12480,0
|
|
20230920,155800,421912740,12480,12480,12480,12480,0
|
|
20230920,155700,421912740,12480,12480,12480,12480,0
|
|
20230920,155600,421912740,12480,12480,12480,12480,0
|
|
20230920,155500,421912740,12480,12480,12480,12480,0
|
|
20230920,155400,421912740,12480,12480,12480,12480,0
|
|
20230920,155300,421912740,12480,12480,12480,12480,0
|
|
20230920,155200,421912740,12480,12480,12480,12480,0
|
|
20230920,155100,421912740,12480,12480,12480,12480,163
|
|
20230920,155000,421912740,12480,12480,12480,12480,0
|
|
20230920,154900,421912740,12480,12480,12480,12480,0
|
|
20230920,154800,421912740,12480,12480,12480,12480,0
|
|
20230920,154700,421912740,12480,12480,12480,12480,0
|
|
20230920,154600,421912740,12480,12480,12480,12480,0
|
|
20230920,154500,421912740,12480,12480,12480,12480,0
|
|
20230920,154400,421912740,12480,12480,12480,12480,0
|
|
20230920,154300,421912740,12480,12480,12480,12480,0
|
|
20230920,154200,421912740,12480,12480,12480,12480,0
|
|
20230920,154100,421912740,12480,12480,12480,12480,0
|
|
20230920,154000,421912740,12480,12480,12480,12480,0
|
|
20230920,153900,421912740,12480,12480,12480,12480,0
|
|
20230920,153800,421912740,12480,12480,12480,12480,0
|
|
20230920,153700,421912740,12480,12480,12480,12480,0
|
|
20230920,153600,421912740,12480,12480,12480,12480,0
|
|
20230920,153500,421912740,12480,12480,12480,12480,0
|
|
20230920,153400,421912740,12480,12480,12480,12480,0
|
|
20230920,153300,421912740,12480,12480,12480,12480,0
|
|
20230920,153200,421912740,12480,12480,12480,12480,0
|
|
20230920,153100,421912740,12480,12480,12480,12480,0
|
|
20230920,153000,421912740,12480,12480,12480,12480,163
|
|
20230920,152900,419878500,12420,12420,12420,12420,0
|
|
20230920,152800,419878500,12420,12420,12420,12420,0
|
|
20230920,152700,419878500,12420,12420,12420,12420,0
|
|
20230920,152600,419878500,12420,12420,12420,12420,0
|
|
20230920,152500,419878500,12420,12420,12420,12420,0
|
|
20230920,152400,419878500,12420,12420,12420,12420,0
|
|
20230920,152300,419878500,12420,12420,12420,12420,0
|
|
20230920,152200,419878500,12420,12420,12420,12420,0
|
|
20230920,152100,419878500,12420,12420,12420,12420,0
|
|
20230920,152000,419878500,12420,12420,12420,12420,0
|
|
20230920,151900,419878500,12420,12400,12420,12400,249
|
|
20230920,151800,416790800,12400,12400,12400,12400,29
|
|
20230920,151700,416431200,12400,12400,12400,12400,27
|
|
20230920,151600,416096400,12390,12340,12390,12310,204
|
|
20230920,151500,413582010,12340,12340,12340,12340,164
|
|
20230920,151400,411558250,12340,12320,12340,12310,306
|
|
20230920,151300,407785050,12310,12330,12340,12310,379
|
|
20230920,151200,403114680,12330,12350,12400,12330,203
|
|
20230920,151100,400609600,12400,12400,12400,12350,126
|
|
20230920,151000,399051950,12420,12310,12420,12310,362
|
|
20230920,150900,394591880,12310,12320,12320,12310,108
|
|
20230920,150800,393262280,12310,12310,12310,12310,207
|
|
20230920,150700,390714110,12310,12290,12390,12280,401
|
|
20230920,150600,385784170,12290,12300,12400,12290,254
|
|
20230920,150500,382658200,12400,12290,12400,12290,114
|
|
20230920,150400,381254940,12400,12400,12400,12400,1
|
|
20230920,150300,381242540,12300,12290,12300,12280,482
|
|
20230920,150200,375317720,12300,12300,12300,12300,216
|
|
20230920,150100,372660920,12310,12310,12310,12300,364
|
|
20230920,150000,368182440,12310,12320,12420,12310,163
|
|
20230920,145900,366174430,12320,12450,12450,12320,26
|
|
20230920,145800,365851510,12460,12320,12470,12310,314
|
|
20230920,145700,361980150,12310,12320,12320,12310,259
|
|
20230920,145600,358790220,12320,12310,12390,12300,121
|
|
20230920,145500,357299570,12300,12380,12390,12300,1483
|
|
20230920,145400,339045990,12410,12370,12410,12370,475
|
|
20230920,145300,333169920,12330,12370,12370,12330,164
|
|
20230920,145200,331146000,12370,12370,12370,12330,120
|
|
20230920,145100,329665320,12330,12370,12370,12330,164
|
|
20230920,145000,327642130,12370,12340,12370,12320,452
|
|
20230920,144900,322066540,12370,12370,12370,12370,46
|
|
20230920,144800,321497520,12370,12340,12370,12340,253
|
|
20230920,144700,318370730,12370,12370,12370,12350,550
|
|
20230920,144600,311573140,12370,12390,12390,12370,49
|
|
20230920,144500,310966310,12390,12400,12410,12390,1420
|
|
20230920,144400,293359150,12410,12410,12410,12400,158
|
|
20230920,144300,291399310,12410,12420,12420,12410,329
|
|
20230920,144200,287316020,12420,12420,12420,12420,148
|
|
20230920,144100,285477860,12460,12460,12460,12460,25
|
|
20230920,144000,285166360,12460,12410,12460,12410,635
|
|
20230920,143900,277279980,12420,12460,12460,12420,121
|
|
20230920,143800,275776160,12460,12530,12530,12460,59
|
|
20230920,143700,275040110,12530,12420,12530,12420,191
|
|
20230920,143600,272666830,12430,12450,12450,12420,468
|
|
20230920,143500,266852170,12460,12470,12470,12460,416
|
|
20230920,143400,261668800,12480,12480,12480,12480,10
|
|
20230920,143300,261544000,12480,12490,12490,12480,266
|
|
20230920,143200,258223380,12550,12550,12550,12550,0
|
|
20230920,143100,258223380,12550,12550,12550,12550,0
|
|
20230920,143000,258223380,12550,12550,12550,12550,0
|
|
20230920,142900,258223380,12550,12550,12550,12550,60
|
|
20230920,142800,257470380,12550,12550,12550,12550,0
|
|
20230920,142700,257470380,12550,12550,12550,12550,0
|
|
20230920,142600,257470380,12550,12550,12550,12550,0
|
|
20230920,142500,257470380,12550,12540,12550,12540,140
|
|
20230920,142400,255714480,12500,12470,12500,12470,863
|
|
20230920,142300,244937210,12470,12470,12470,12470,0
|
|
20230920,142200,244937210,12470,12470,12470,12470,0
|
|
20230920,142100,244937210,12470,12470,12470,12470,1
|
|
20230920,142000,244924740,12410,12460,12460,12410,684
|
|
20230920,141900,236433940,12460,12450,12460,12450,35
|
|
20230920,141800,235997980,12450,12460,12460,12450,4
|
|
20230920,141700,235948150,12460,12460,12460,12460,997
|
|
20230920,141600,223525530,12460,12460,12460,12460,0
|
|
20230920,141500,223525530,12460,12460,12460,12460,0
|
|
20230920,141400,223525530,12460,12460,12460,12460,50
|
|
20230920,141300,222902530,12460,12460,12460,12460,0
|
|
20230920,141200,222902530,12460,12460,12460,12460,0
|
|
20230920,141100,222902530,12460,12460,12460,12460,0
|
|
20230920,141000,222902530,12460,12460,12460,12460,0
|
|
20230920,140900,222902530,12460,12460,12460,12460,0
|
|
20230920,140800,222902530,12460,12460,12460,12460,0
|
|
20230920,140700,222902530,12460,12460,12460,12460,0
|
|
20230920,140600,222902530,12460,12460,12460,12460,0
|
|
20230920,140500,222902530,12460,12460,12460,12460,0
|
|
20230920,140400,222902530,12460,12460,12460,12460,0
|
|
20230920,140300,222902530,12460,12460,12460,12460,0
|
|
20230920,140200,222902530,12460,12460,12460,12460,0
|
|
20230920,140100,222902530,12460,12460,12460,12460,2
|
|
20230920,140000,222877610,12460,12460,12460,12460,0
|
|
20230920,135900,222877610,12460,12460,12460,12460,0
|
|
20230920,135800,222877610,12460,12460,12460,12460,0
|
|
20230920,135700,222877610,12460,12460,12460,12460,101
|
|
20230920,135600,221619150,12460,12460,12460,12460,0
|
|
20230920,135500,221619150,12460,12460,12460,12460,0
|
|
20230920,135400,221619150,12460,12460,12460,12460,100
|
|
20230920,135300,220373150,12460,12460,12460,12460,0
|
|
20230920,135200,220373150,12460,12460,12460,12460,0
|
|
20230920,135100,220373150,12460,12460,12460,12460,0
|
|
20230920,135000,220373150,12460,12460,12460,12460,0
|
|
20230920,134900,220373150,12460,12460,12460,12460,0
|
|
20230920,134800,220373150,12460,12460,12460,12460,3
|
|
20230920,134700,220335770,12460,12460,12460,12460,211
|
|
20230920,134600,217706710,12470,12470,12470,12470,0
|
|
20230920,134500,217706710,12470,12470,12470,12470,0
|
|
20230920,134400,217706710,12470,12470,12470,12470,0
|
|
20230920,134300,217706710,12470,12470,12470,12470,3
|
|
20230920,134200,217669300,12460,12460,12460,12460,8
|
|
20230920,134100,217569620,12460,12460,12460,12460,0
|
|
20230920,134000,217569620,12460,12460,12460,12460,0
|
|
20230920,133900,217569620,12460,12460,12460,12460,46
|
|
20230920,133800,216996460,12460,12460,12460,12460,54
|
|
20230920,133700,216323620,12460,12460,12460,12460,0
|
|
20230920,133600,216323620,12460,12460,12460,12460,200
|
|
20230920,133500,213831620,12460,12460,12460,12460,0
|
|
20230920,133400,213831620,12460,12460,12460,12460,0
|
|
20230920,133300,213831620,12460,12460,12460,12460,0
|
|
20230920,133200,213831620,12460,12460,12460,12460,0
|
|
20230920,133100,213831620,12460,12460,12460,12460,0
|
|
20230920,133000,213831620,12460,12460,12460,12460,0
|
|
20230920,132900,213831620,12460,12460,12460,12460,0
|
|
20230920,132800,213831620,12460,12460,12460,12450,247
|
|
20230920,132700,210754180,12460,12460,12460,12460,0
|
|
20230920,132600,210754180,12460,12460,12460,12460,0
|
|
20230920,132500,210754180,12460,12460,12460,12460,1
|
|
20230920,132400,210741720,12460,12460,12460,12460,0
|
|
20230920,132300,210741720,12460,12460,12460,12460,25
|
|
20230920,132200,210430220,12450,12450,12450,12450,11
|
|
20230920,132100,210293270,12450,12450,12450,12450,0
|
|
20230920,132000,210293270,12450,12450,12450,12450,50
|
|
20230920,131900,209670770,12450,12450,12450,12450,0
|
|
20230920,131800,209670770,12450,12450,12450,12450,0
|
|
20230920,131700,209670770,12450,12450,12450,12450,458
|
|
20230920,131600,203968670,12460,12460,12460,12460,801
|
|
20230920,131500,193988210,12460,12460,12460,12460,0
|
|
20230920,131400,193988210,12460,12460,12460,12460,0
|
|
20230920,131300,193988210,12460,12460,12460,12460,0
|
|
20230920,131200,193988210,12460,12460,12460,12460,0
|
|
20230920,131100,193988210,12460,12460,12460,12460,0
|
|
20230920,131000,193988210,12460,12460,12460,12460,0
|
|
20230920,130900,193988210,12460,12460,12460,12460,0
|
|
20230920,130800,193988210,12460,12460,12460,12460,0
|
|
20230920,130700,193988210,12460,12460,12460,12460,0
|
|
20230920,130600,193988210,12460,12460,12460,12460,0
|
|
20230920,130500,193988210,12460,12460,12460,12460,0
|
|
20230920,130400,193988210,12460,12460,12460,12460,0
|
|
20230920,130300,193988210,12460,12460,12460,12460,1
|
|
20230920,130200,193975750,12460,12460,12460,12460,0
|
|
20230920,130100,193975750,12460,12460,12460,12460,0
|
|
20230920,130000,193975750,12460,12460,12460,12460,0
|
|
20230920,125900,193975750,12460,12460,12460,12460,0
|
|
20230920,125800,193975750,12460,12460,12460,12460,0
|
|
20230920,125700,193975750,12460,12460,12460,12460,0
|
|
20230920,125600,193975750,12460,12460,12460,12460,260
|
|
20230920,125500,190736150,12480,12480,12480,12480,0
|
|
20230920,125400,190736150,12480,12480,12480,12480,0
|
|
20230920,125300,190736150,12480,12480,12480,12480,0
|
|
20230920,125200,190736150,12480,12480,12480,12480,0
|
|
20230920,125100,190736150,12480,12470,12480,12470,100
|
|
20230920,125000,189488670,12460,12460,12460,12460,0
|
|
20230920,124900,189488670,12460,12460,12460,12460,0
|
|
20230920,124800,189488670,12460,12460,12460,12460,0
|
|
20230920,124700,189488670,12460,12460,12460,12460,0
|
|
20230920,124600,189488670,12460,12460,12460,12460,0
|
|
20230920,124500,189488670,12460,12460,12460,12460,0
|
|
20230920,124400,189488670,12460,12460,12460,12460,6
|
|
20230920,124300,189413910,12460,12460,12460,12460,0
|
|
20230920,124200,189413910,12460,12460,12460,12400,198
|
|
20230920,124100,186954030,12460,12460,12460,12460,0
|
|
20230920,124000,186954030,12460,12460,12460,12460,0
|
|
20230920,123900,186954030,12460,12460,12460,12460,10
|
|
20230920,123800,186829430,12460,12460,12460,12460,313
|
|
20230920,123700,182929450,12460,12460,12460,12460,0
|
|
20230920,123600,182929450,12460,12460,12460,12460,0
|
|
20230920,123500,182929450,12460,12460,12460,12460,0
|
|
20230920,123400,182929450,12460,12460,12460,12460,0
|
|
20230920,123300,182929450,12460,12460,12460,12460,0
|
|
20230920,123200,182929450,12460,12460,12460,12460,0
|
|
20230920,123100,182929450,12460,12460,12460,12460,0
|
|
20230920,123000,182929450,12460,12460,12460,12460,0
|
|
20230920,122900,182929450,12460,12460,12460,12460,0
|
|
20230920,122800,182929450,12460,12460,12460,12460,0
|
|
20230920,122700,182929450,12460,12460,12460,12460,494
|
|
20230920,122600,176774210,12460,12460,12460,12460,0
|
|
20230920,122500,176774210,12460,12460,12460,12460,0
|
|
20230920,122400,176774210,12460,12460,12460,12460,3
|
|
20230920,122300,176736830,12460,12460,12460,12460,0
|
|
20230920,122200,176736830,12460,12460,12460,12460,0
|
|
20230920,122100,176736830,12460,12460,12460,12460,0
|
|
20230920,122000,176736830,12460,12460,12460,12460,0
|
|
20230920,121900,176736830,12460,12460,12460,12460,0
|
|
20230920,121800,176736830,12460,12460,12460,12460,0
|
|
20230920,121700,176736830,12460,12460,12460,12460,0
|
|
20230920,121600,176736830,12460,12460,12460,12460,0
|
|
20230920,121500,176736830,12460,12460,12460,12460,0
|
|
20230920,121400,176736830,12460,12460,12460,12460,0
|
|
20230920,121300,176736830,12460,12460,12460,12460,2
|
|
20230920,121200,176711910,12460,12460,12460,12460,0
|
|
20230920,121100,176711910,12460,12460,12460,12460,0
|
|
20230920,121000,176711910,12460,12460,12460,12460,0
|
|
20230920,120900,176711910,12460,12460,12460,12460,0
|
|
20230920,120800,176711910,12460,12460,12460,12460,3
|
|
20230920,120700,176674530,12460,12460,12460,12460,0
|
|
20230920,120600,176674530,12460,12460,12460,12460,109
|
|
20230920,120500,175316390,12470,12470,12470,12470,0
|
|
20230920,120400,175316390,12470,12470,12470,12470,1
|
|
20230920,120300,175303920,12460,12460,12460,12460,231
|
|
20230920,120200,172425660,12460,12460,12460,12460,0
|
|
20230920,120100,172425660,12460,12460,12460,12460,0
|
|
20230920,120000,172425660,12460,12460,12460,12460,0
|
|
20230920,115900,172425660,12460,12460,12460,12460,39
|
|
20230920,115800,171939720,12460,12460,12460,12460,0
|
|
20230920,115700,171939720,12460,12460,12460,12460,25
|
|
20230920,115600,171628220,12460,12460,12460,12460,310
|
|
20230920,115500,167765620,12480,12480,12480,12480,0
|
|
20230920,115400,167765620,12480,12480,12480,12480,0
|
|
20230920,115300,167765620,12480,12480,12480,12480,0
|
|
20230920,115200,167765620,12480,12480,12480,12480,0
|
|
20230920,115100,167765620,12480,12480,12480,12480,0
|
|
20230920,115000,167765620,12480,12480,12480,12480,0
|
|
20230920,114900,167765620,12480,12480,12480,12480,0
|
|
20230920,114800,167765620,12480,12480,12480,12480,0
|
|
20230920,114700,167765620,12480,12480,12480,12480,1
|
|
20230920,114600,167753140,12460,12460,12460,12460,49
|
|
20230920,114500,167142600,12480,12480,12480,12480,1
|
|
20230920,114400,167130120,12460,12460,12460,12460,0
|
|
20230920,114300,167130120,12460,12460,12460,12460,75
|
|
20230920,114200,166195620,12480,12480,12480,12460,292
|
|
20230920,114100,162557260,12460,12460,12460,12460,36
|
|
20230920,114000,162108700,12460,12460,12460,12460,0
|
|
20230920,113900,162108700,12460,12460,12460,12460,0
|
|
20230920,113800,162108700,12460,12460,12460,12460,0
|
|
20230920,113700,162108700,12460,12460,12460,12460,250
|
|
20230920,113600,158993700,12460,12460,12460,12460,0
|
|
20230920,113500,158993700,12460,12460,12460,12460,0
|
|
20230920,113400,158993700,12460,12460,12460,12460,0
|
|
20230920,113300,158993700,12460,12460,12460,12460,0
|
|
20230920,113200,158993700,12460,12460,12460,12460,252
|
|
20230920,113100,155853780,12460,12460,12460,12460,0
|
|
20230920,113000,155853780,12460,12460,12460,12460,25
|
|
20230920,112900,155542280,12460,12460,12460,12460,49
|
|
20230920,112800,154931740,12460,12460,12460,12460,0
|
|
20230920,112700,154931740,12460,12460,12460,12460,76
|
|
20230920,112600,153984780,12460,12460,12460,12460,0
|
|
20230920,112500,153984780,12460,12460,12460,12460,0
|
|
20230920,112400,153984780,12460,12460,12460,12460,74
|
|
20230920,112300,153062740,12460,12460,12460,12460,0
|
|
20230920,112200,153062740,12460,12460,12460,12460,0
|
|
20230920,112100,153062740,12460,12450,12460,12450,75
|
|
20230920,112000,152128490,12460,12460,12460,12460,0
|
|
20230920,111900,152128490,12460,12460,12460,12460,50
|
|
20230920,111800,151505490,12460,12390,12460,12390,124
|
|
20230920,111700,149966690,12390,12390,12390,12390,0
|
|
20230920,111600,149966690,12390,12390,12390,12390,76
|
|
20230920,111500,149025050,12390,12390,12390,12390,1
|
|
20230920,111400,149012660,12300,12300,12300,12300,15
|
|
20230920,111300,148828160,12390,12390,12390,12390,74
|
|
20230920,111200,147911300,12350,12350,12350,12350,0
|
|
20230920,111100,147911300,12350,12350,12350,12350,5
|
|
20230920,111000,147849550,12390,12390,12390,12390,75
|
|
20230920,110900,146920300,12390,12390,12390,12390,0
|
|
20230920,110800,146920300,12390,12380,12390,12380,74
|
|
20230920,110700,146003680,12260,12320,12320,12260,219
|
|
20230920,110600,143316530,12320,12320,12320,12320,10
|
|
20230920,110500,143193330,12340,12380,12390,12330,223
|
|
20230920,110400,140437760,12350,12340,12350,12340,54
|
|
20230920,110300,139771270,12340,12350,12350,12340,2
|
|
20230920,110200,139746580,12360,12370,12390,12360,76
|
|
20230920,110100,138805230,12390,12390,12390,12390,0
|
|
20230920,110000,138805230,12390,12370,12390,12370,75
|
|
20230920,105900,137877000,12330,12320,12330,12320,7
|
|
20230920,105800,137790710,12320,12320,12320,12320,2
|
|
20230920,105700,137766070,12320,12320,12320,12310,55
|
|
20230920,105600,137088480,12300,12300,12300,12300,2
|
|
20230920,105500,137063880,12320,12300,12320,12300,10
|
|
20230920,105400,136940720,12320,12300,12320,12300,56
|
|
20230920,105300,136251170,12270,12270,12270,12270,0
|
|
20230920,105200,136251170,12270,12270,12270,12270,134
|
|
20230920,105100,134606990,12260,12260,12260,12260,45
|
|
20230920,105000,134055290,12260,12260,12260,12260,0
|
|
20230920,104900,134055290,12260,12250,12260,12250,75
|
|
20230920,104800,133136050,12250,12250,12250,12250,0
|
|
20230920,104700,133136050,12250,12250,12250,12250,1
|
|
20230920,104600,133123800,12210,12210,12210,12210,0
|
|
20230920,104500,133123800,12210,12210,12210,12210,0
|
|
20230920,104400,133123800,12210,12210,12210,12210,0
|
|
20230920,104300,133123800,12210,12220,12220,12210,99
|
|
20230920,104200,131914980,12230,12230,12230,12230,1
|
|
20230920,104100,131902750,12250,12250,12250,12250,1
|
|
20230920,104000,131890500,12240,12240,12240,12240,0
|
|
20230920,103900,131890500,12240,12240,12240,12240,1
|
|
20230920,103800,131878260,12150,12150,12150,12150,0
|
|
20230920,103700,131878260,12150,12250,12250,12150,2000
|
|
20230920,103600,107494360,12250,12250,12250,12250,0
|
|
20230920,103500,107494360,12250,12250,12250,12250,26
|
|
20230920,103400,107175860,12260,12270,12270,12260,207
|
|
20230920,103300,104636530,12270,12270,12270,12270,100
|
|
20230920,103200,103409530,12270,12290,12290,12270,18
|
|
20230920,103100,103188610,12280,12280,12280,12270,20
|
|
20230920,103000,102943190,12310,12310,12310,12310,0
|
|
20230920,102900,102943190,12310,12310,12310,12310,81
|
|
20230920,102800,101946080,12310,12310,12310,12310,1
|
|
20230920,102700,101933770,12310,12310,12310,12310,2
|
|
20230920,102600,101909150,12270,12300,12300,12270,51
|
|
20230920,102500,101283180,12300,12300,12300,12300,0
|
|
20230920,102400,101283180,12300,12300,12300,12300,14
|
|
20230920,102300,101110980,12320,12320,12320,12320,1
|
|
20230920,102200,101098660,12330,12330,12330,12330,0
|
|
20230920,102100,101098660,12330,12330,12330,12330,0
|
|
20230920,102000,101098660,12330,12330,12330,12330,1
|
|
20230920,101900,101086330,12300,12310,12320,12300,6
|
|
20230920,101800,101012480,12310,12290,12310,12290,6
|
|
20230920,101700,100938720,12240,12330,12330,12240,1000
|
|
20230920,101600,88675120,12350,12370,12370,12350,8
|
|
20230920,101500,88576300,12370,12370,12370,12370,1
|
|
20230920,101400,88563930,12360,12360,12360,12360,5
|
|
20230920,101300,88502130,12380,12380,12380,12380,0
|
|
20230920,101200,88502130,12380,12380,12380,12380,0
|
|
20230920,101100,88502130,12380,12310,12380,12310,48
|
|
20230920,101000,87911180,12330,12340,12340,12330,2
|
|
20230920,100900,87886510,12350,12350,12350,12350,0
|
|
20230920,100800,87886510,12350,12360,12360,12350,15
|
|
20230920,100700,87701120,12360,12360,12360,12360,100
|
|
20230920,100600,86465120,12360,12360,12360,12360,1
|
|
20230920,100500,86452760,12380,12380,12380,12380,0
|
|
20230920,100400,86452760,12380,12380,12380,12380,1
|
|
20230920,100300,86440380,12310,12350,12350,12310,15
|
|
20230920,100200,86255630,12310,12370,12370,12310,372
|
|
20230920,100100,81672760,12390,12390,12390,12390,0
|
|
20230920,100000,81672760,12390,12390,12390,12390,1
|
|
20230920,095900,81660370,12380,12380,12380,12380,192
|
|
20230920,095800,79283410,12320,12320,12320,12320,0
|
|
20230920,095700,79283410,12320,12380,12380,12320,60
|
|
20230920,095600,78544000,12320,12370,12370,12320,15
|
|
20230920,095500,78359020,12340,12350,12350,12340,153
|
|
20230920,095400,76470490,12350,12420,12420,12350,1830
|
|
20230920,095300,53798990,12430,12430,12430,12430,0
|
|
20230920,095200,53798990,12430,12430,12430,12430,0
|
|
20230920,095100,53798990,12430,12430,12430,12430,0
|
|
20230920,095000,53798990,12430,12430,12430,12430,0
|
|
20230920,094900,53798990,12430,12430,12430,12430,0
|
|
20230920,094800,53798990,12430,12430,12430,12430,0
|
|
20230920,094700,53798990,12430,12430,12430,12430,0
|
|
20230920,094600,53798990,12430,12430,12430,12430,0
|
|
20230920,094500,53798990,12430,12430,12430,12430,0
|
|
20230920,094400,53798990,12430,12430,12430,12430,14
|
|
20230920,094300,53624970,12450,12450,12450,12450,1
|
|
20230920,094200,53612520,12460,12460,12460,12460,5
|
|
20230920,094100,53550220,12490,12490,12490,12490,0
|
|
20230920,094000,53550220,12490,12490,12490,12490,0
|
|
20230920,093900,53550220,12490,12490,12490,12490,0
|
|
20230920,093800,53550220,12490,12490,12490,12490,0
|
|
20230920,093700,53550220,12490,12490,12490,12490,0
|
|
20230920,093600,53550220,12490,12490,12490,12490,5
|
|
20230920,093500,53487770,12490,12490,12490,12490,0
|
|
20230920,093400,53487770,12490,12490,12490,12490,21
|
|
20230920,093300,53225480,12470,12430,12490,12400,2002
|
|
20230920,093200,28370130,12420,12420,12420,12420,100
|
|
20230920,093100,27128130,12450,12450,12450,12450,95
|
|
20230920,093000,25945380,12450,12450,12450,12450,0
|
|
20230920,092900,25945380,12450,12450,12450,12450,0
|
|
20230920,092800,25945380,12450,12450,12450,12450,20
|
|
20230920,092700,25696380,12450,12450,12450,12450,1
|
|
20230920,092600,25683930,12400,12400,12400,12400,0
|
|
20230920,092500,25683930,12400,12410,12410,12400,300
|
|
20230920,092400,21963620,12410,12410,12410,12410,0
|
|
20230920,092300,21963620,12410,12410,12410,12410,290
|
|
20230920,092200,18364720,12500,12500,12500,12500,0
|
|
20230920,092100,18364720,12500,12500,12500,12500,1
|
|
20230920,092000,18352220,12420,12420,12420,12420,7
|
|
20230920,091900,18265280,12440,12450,12450,12440,1171
|
|
20230920,091800,3697030,12460,12460,12460,12460,58
|
|
20230920,091700,2974350,12500,12500,12500,12500,0
|
|
20230920,091600,2974350,12500,12500,12500,12500,0
|
|
20230920,091500,2974350,12500,12490,12500,12470,143
|
|
20230920,091400,1190640,12490,12490,12490,12490,0
|
|
20230920,091300,1190640,12490,12650,12650,12490,3
|
|
20230920,091200,1152850,12650,12650,12650,12650,0
|
|
20230920,091100,1152850,12650,12560,12650,12560,28
|
|
20230920,091000,799400,12470,12470,12470,12470,0
|
|
20230920,090900,799400,12470,12470,12470,12470,0
|
|
20230920,090800,799400,12470,12470,12470,12470,0
|
|
20230920,090700,799400,12470,12470,12470,12470,0
|
|
20230920,090600,799400,12470,12470,12470,12470,0
|
|
20230920,090500,799400,12470,12470,12470,12470,0
|
|
20230920,090400,799400,12470,12470,12470,12470,8
|
|
20230920,090300,699640,12480,12480,12480,12480,52
|
|
20230920,090200,50680,12620,12620,12620,12620,0
|
|
20230920,090100,50680,12620,12620,12620,12620,0
|
|
20230920,090000,50680,12620,12720,12720,12620,4
|