594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,185100,895568290,9290,9290,9290,9290,3840
|
|
20230919,185000,895568290,9290,9290,9290,9290,0
|
|
20230919,184900,895568290,9290,9290,9290,9290,0
|
|
20230919,184800,895568290,9290,9290,9290,9290,0
|
|
20230919,184700,895568290,9290,9290,9290,9290,0
|
|
20230919,184600,895568290,9290,9290,9290,9290,0
|
|
20230919,184500,895568290,9290,9290,9290,9290,0
|
|
20230919,184400,895568290,9290,9290,9290,9290,0
|
|
20230919,184300,895568290,9290,9290,9290,9290,0
|
|
20230919,184200,895568290,9290,9290,9290,9290,0
|
|
20230919,184100,895568290,9290,9290,9290,9290,0
|
|
20230919,184000,895568290,9290,9290,9290,9290,0
|
|
20230919,183900,895568290,9290,9290,9290,9290,0
|
|
20230919,183800,895568290,9290,9290,9290,9290,0
|
|
20230919,183700,895568290,9290,9290,9290,9290,0
|
|
20230919,183600,895568290,9290,9290,9290,9290,0
|
|
20230919,183500,895568290,9290,9290,9290,9290,0
|
|
20230919,183400,895568290,9290,9290,9290,9290,0
|
|
20230919,183300,895568290,9290,9290,9290,9290,0
|
|
20230919,183200,895568290,9290,9290,9290,9290,0
|
|
20230919,183100,895568290,9290,9290,9290,9290,0
|
|
20230919,183000,895568290,9290,9290,9290,9290,0
|
|
20230919,182900,895568290,9290,9290,9290,9290,0
|
|
20230919,182800,895568290,9290,9290,9290,9290,0
|
|
20230919,182700,895568290,9290,9290,9290,9290,0
|
|
20230919,182600,895568290,9290,9290,9290,9290,0
|
|
20230919,182500,895568290,9290,9290,9290,9290,0
|
|
20230919,182400,895568290,9290,9290,9290,9290,0
|
|
20230919,182300,895568290,9290,9290,9290,9290,0
|
|
20230919,182200,895568290,9290,9290,9290,9290,0
|
|
20230919,182100,895568290,9290,9290,9290,9290,3840
|
|
20230919,182000,895568290,9290,9290,9290,9290,0
|
|
20230919,181900,895568290,9290,9290,9290,9290,0
|
|
20230919,181800,895568290,9290,9290,9290,9290,0
|
|
20230919,181700,895568290,9290,9290,9290,9290,0
|
|
20230919,181600,895568290,9290,9290,9290,9290,0
|
|
20230919,181500,895568290,9290,9290,9290,9290,0
|
|
20230919,181400,895568290,9290,9290,9290,9290,0
|
|
20230919,181300,895568290,9290,9290,9290,9290,0
|
|
20230919,181200,895568290,9290,9290,9290,9290,0
|
|
20230919,181100,895568290,9290,9290,9290,9290,0
|
|
20230919,181000,895568290,9290,9290,9290,9290,0
|
|
20230919,180900,895568290,9290,9290,9290,9290,0
|
|
20230919,180800,895568290,9290,9290,9290,9290,0
|
|
20230919,180700,895568290,9290,9290,9290,9290,0
|
|
20230919,180600,895568290,9290,9290,9290,9290,0
|
|
20230919,180500,895568290,9290,9290,9290,9290,0
|
|
20230919,180400,895568290,9290,9290,9290,9290,0
|
|
20230919,180300,895568290,9290,9290,9290,9290,0
|
|
20230919,180200,895568290,9290,9290,9290,9290,0
|
|
20230919,180100,895568290,9290,9290,9290,9290,0
|
|
20230919,180000,895568290,9290,9290,9290,9290,0
|
|
20230919,175900,895568290,9290,9290,9290,9290,0
|
|
20230919,175800,895568290,9290,9290,9290,9290,0
|
|
20230919,175700,895568290,9290,9290,9290,9290,0
|
|
20230919,175600,895568290,9290,9290,9290,9290,0
|
|
20230919,175500,895568290,9290,9290,9290,9290,0
|
|
20230919,175400,895568290,9290,9290,9290,9290,0
|
|
20230919,175300,895568290,9290,9290,9290,9290,0
|
|
20230919,175200,895568290,9290,9290,9290,9290,0
|
|
20230919,175100,895568290,9290,9290,9290,9290,3840
|
|
20230919,175000,895568290,9290,9290,9290,9290,0
|
|
20230919,174900,895568290,9290,9290,9290,9290,0
|
|
20230919,174800,895568290,9290,9290,9290,9290,0
|
|
20230919,174700,895568290,9290,9290,9290,9290,0
|
|
20230919,174600,895568290,9290,9290,9290,9290,0
|
|
20230919,174500,895568290,9290,9290,9290,9290,0
|
|
20230919,174400,895568290,9290,9290,9290,9290,0
|
|
20230919,174300,895568290,9290,9290,9290,9290,0
|
|
20230919,174200,895568290,9290,9290,9290,9290,0
|
|
20230919,174100,895568290,9290,9290,9290,9290,0
|
|
20230919,174000,895568290,9290,9290,9290,9290,0
|
|
20230919,173900,895568290,9290,9290,9290,9290,0
|
|
20230919,173800,895568290,9290,9290,9290,9290,0
|
|
20230919,173700,895568290,9290,9290,9290,9290,0
|
|
20230919,173600,895568290,9290,9290,9290,9290,0
|
|
20230919,173500,895568290,9290,9290,9290,9290,0
|
|
20230919,173400,895568290,9290,9290,9290,9290,0
|
|
20230919,173300,895568290,9290,9290,9290,9290,0
|
|
20230919,173200,895568290,9290,9290,9290,9290,0
|
|
20230919,173100,895568290,9290,9290,9290,9290,0
|
|
20230919,173000,895568290,9290,9290,9290,9290,0
|
|
20230919,172900,895568290,9290,9290,9290,9290,0
|
|
20230919,172800,895568290,9290,9290,9290,9290,0
|
|
20230919,172700,895568290,9290,9290,9290,9290,0
|
|
20230919,172600,895568290,9290,9290,9290,9290,0
|
|
20230919,172500,895568290,9290,9290,9290,9290,0
|
|
20230919,172400,895568290,9290,9290,9290,9290,0
|
|
20230919,172300,895568290,9290,9290,9290,9290,0
|
|
20230919,172200,895568290,9290,9290,9290,9290,0
|
|
20230919,172100,895568290,9290,9290,9290,9290,3840
|
|
20230919,172000,895568290,9290,9290,9290,9290,0
|
|
20230919,171900,895568290,9290,9290,9290,9290,0
|
|
20230919,171800,895568290,9290,9290,9290,9290,0
|
|
20230919,171700,895568290,9290,9290,9290,9290,0
|
|
20230919,171600,895568290,9290,9290,9290,9290,0
|
|
20230919,171500,895568290,9290,9290,9290,9290,0
|
|
20230919,171400,895568290,9290,9290,9290,9290,0
|
|
20230919,171300,895568290,9290,9290,9290,9290,0
|
|
20230919,171200,895568290,9290,9290,9290,9290,0
|
|
20230919,171100,895568290,9290,9290,9290,9290,0
|
|
20230919,171000,895568290,9290,9290,9290,9290,0
|
|
20230919,170900,895568290,9290,9290,9290,9290,0
|
|
20230919,170800,895568290,9290,9290,9290,9290,0
|
|
20230919,170700,895568290,9290,9290,9290,9290,0
|
|
20230919,170600,895568290,9290,9290,9290,9290,0
|
|
20230919,170500,895568290,9290,9290,9290,9290,0
|
|
20230919,170400,895568290,9290,9290,9290,9290,0
|
|
20230919,170300,895568290,9290,9290,9290,9290,0
|
|
20230919,170200,895568290,9290,9290,9290,9290,0
|
|
20230919,170100,895568290,9290,9290,9290,9290,0
|
|
20230919,170000,895568290,9290,9290,9290,9290,0
|
|
20230919,165900,895568290,9290,9290,9290,9290,0
|
|
20230919,165800,895568290,9290,9290,9290,9290,0
|
|
20230919,165700,895568290,9290,9290,9290,9290,0
|
|
20230919,165600,895568290,9290,9290,9290,9290,0
|
|
20230919,165500,895568290,9290,9290,9290,9290,0
|
|
20230919,165400,895568290,9290,9290,9290,9290,0
|
|
20230919,165300,895568290,9290,9290,9290,9290,0
|
|
20230919,165200,895568290,9290,9290,9290,9290,0
|
|
20230919,165100,895568290,9290,9290,9290,9290,3840
|
|
20230919,165000,895568290,9290,9290,9290,9290,0
|
|
20230919,164900,895568290,9290,9290,9290,9290,0
|
|
20230919,164800,895568290,9290,9290,9290,9290,0
|
|
20230919,164700,895568290,9290,9290,9290,9290,0
|
|
20230919,164600,895568290,9290,9290,9290,9290,0
|
|
20230919,164500,895568290,9290,9290,9290,9290,0
|
|
20230919,164400,895568290,9290,9290,9290,9290,0
|
|
20230919,164300,895568290,9290,9290,9290,9290,0
|
|
20230919,164200,895568290,9290,9290,9290,9290,0
|
|
20230919,164100,895568290,9290,9290,9290,9290,0
|
|
20230919,164000,895568290,9290,9290,9290,9290,0
|
|
20230919,163900,895568290,9290,9290,9290,9290,0
|
|
20230919,163800,895568290,9290,9290,9290,9290,0
|
|
20230919,163700,895568290,9290,9290,9290,9290,0
|
|
20230919,163600,895568290,9290,9290,9290,9290,0
|
|
20230919,163500,895568290,9290,9290,9290,9290,0
|
|
20230919,163400,895568290,9290,9290,9290,9290,0
|
|
20230919,163300,895568290,9290,9290,9290,9290,0
|
|
20230919,163200,895568290,9290,9290,9290,9290,0
|
|
20230919,163100,895568290,9290,9290,9290,9290,0
|
|
20230919,163000,895568290,9290,9290,9290,9290,0
|
|
20230919,162900,895568290,9290,9290,9290,9290,0
|
|
20230919,162800,895568290,9290,9290,9290,9290,0
|
|
20230919,162700,895568290,9290,9290,9290,9290,0
|
|
20230919,162600,895568290,9290,9290,9290,9290,0
|
|
20230919,162500,895568290,9290,9290,9290,9290,0
|
|
20230919,162400,895568290,9290,9290,9290,9290,0
|
|
20230919,162300,895568290,9290,9290,9290,9290,0
|
|
20230919,162200,895568290,9290,9290,9290,9290,0
|
|
20230919,162100,895568290,9290,9290,9290,9290,3840
|
|
20230919,162000,895568290,9290,9290,9290,9290,0
|
|
20230919,161900,895568290,9290,9290,9290,9290,0
|
|
20230919,161800,895568290,9290,9290,9290,9290,0
|
|
20230919,161700,895568290,9290,9290,9290,9290,0
|
|
20230919,161600,895568290,9290,9290,9290,9290,0
|
|
20230919,161500,895568290,9290,9290,9290,9290,0
|
|
20230919,161400,895568290,9290,9290,9290,9290,0
|
|
20230919,161300,895568290,9290,9290,9290,9290,0
|
|
20230919,161200,895568290,9290,9290,9290,9290,0
|
|
20230919,161100,895568290,9290,9290,9290,9290,0
|
|
20230919,161000,895568290,9290,9290,9290,9290,0
|
|
20230919,160900,895568290,9290,9290,9290,9290,0
|
|
20230919,160800,895568290,9290,9290,9290,9290,0
|
|
20230919,160700,895568290,9290,9290,9290,9290,0
|
|
20230919,160600,895568290,9290,9290,9290,9290,0
|
|
20230919,160500,895568290,9290,9290,9290,9290,0
|
|
20230919,160400,895568290,9290,9290,9290,9290,0
|
|
20230919,160300,895568290,9290,9290,9290,9290,0
|
|
20230919,160200,895568290,9290,9290,9290,9290,0
|
|
20230919,160100,895568290,9290,9290,9290,9290,0
|
|
20230919,160000,895568290,9290,9290,9290,9290,0
|
|
20230919,155900,895568290,9290,9290,9290,9290,0
|
|
20230919,155800,895568290,9290,9290,9290,9290,0
|
|
20230919,155700,895568290,9290,9290,9290,9290,0
|
|
20230919,155600,895568290,9290,9290,9290,9290,0
|
|
20230919,155500,895568290,9290,9290,9290,9290,0
|
|
20230919,155400,895568290,9290,9290,9290,9290,0
|
|
20230919,155300,895568290,9290,9290,9290,9290,0
|
|
20230919,155200,895568290,9290,9290,9290,9290,0
|
|
20230919,155100,895568290,9290,9290,9290,9290,3840
|
|
20230919,155000,895568290,9290,9290,9290,9290,0
|
|
20230919,154900,895568290,9290,9290,9290,9290,0
|
|
20230919,154800,895568290,9290,9290,9290,9290,0
|
|
20230919,154700,895568290,9290,9290,9290,9290,0
|
|
20230919,154600,895568290,9290,9290,9290,9290,0
|
|
20230919,154500,895568290,9290,9290,9290,9290,0
|
|
20230919,154400,895568290,9290,9290,9290,9290,0
|
|
20230919,154300,895568290,9290,9290,9290,9290,0
|
|
20230919,154200,895568290,9290,9290,9290,9290,0
|
|
20230919,154100,895568290,9290,9290,9290,9290,0
|
|
20230919,154000,895568290,9290,9290,9290,9290,0
|
|
20230919,153900,895568290,9290,9290,9290,9290,0
|
|
20230919,153800,895568290,9290,9290,9290,9290,0
|
|
20230919,153700,895568290,9290,9290,9290,9290,0
|
|
20230919,153600,895568290,9290,9290,9290,9290,0
|
|
20230919,153500,895568290,9290,9290,9290,9290,0
|
|
20230919,153400,895568290,9290,9290,9290,9290,0
|
|
20230919,153300,895568290,9290,9290,9290,9290,0
|
|
20230919,153200,895568290,9290,9290,9290,9290,0
|
|
20230919,153100,895568290,9290,9290,9290,9290,0
|
|
20230919,153000,895568290,9290,9290,9290,9290,3840
|
|
20230919,152900,859894690,9350,9350,9350,9350,0
|
|
20230919,152800,859894690,9350,9350,9350,9350,0
|
|
20230919,152700,859894690,9350,9350,9350,9350,0
|
|
20230919,152600,859894690,9350,9350,9350,9350,0
|
|
20230919,152500,859894690,9350,9350,9350,9350,0
|
|
20230919,152400,859894690,9350,9350,9350,9350,0
|
|
20230919,152300,859894690,9350,9350,9350,9350,0
|
|
20230919,152200,859894690,9350,9350,9350,9350,0
|
|
20230919,152100,859894690,9350,9350,9350,9350,0
|
|
20230919,152000,859894690,9350,9350,9350,9350,0
|
|
20230919,151900,859894690,9350,9340,9350,9320,93
|
|
20230919,151800,859026290,9350,9290,9350,9290,523
|
|
20230919,151700,854166540,9300,9330,9330,9300,1000
|
|
20230919,151600,844857800,9340,9340,9340,9340,27
|
|
20230919,151500,844605620,9310,9310,9310,9310,11
|
|
20230919,151400,844503210,9320,9340,9340,9320,644
|
|
20230919,151300,838500790,9340,9340,9340,9340,4
|
|
20230919,151200,838463430,9340,9340,9340,9340,0
|
|
20230919,151100,838463430,9340,9340,9340,9340,0
|
|
20230919,151000,838463430,9340,9340,9340,9340,32
|
|
20230919,150900,838164550,9340,9340,9340,9340,3
|
|
20230919,150800,838136530,9310,9310,9310,9310,1
|
|
20230919,150700,838127220,9310,9330,9330,9300,370
|
|
20230919,150600,834676110,9320,9320,9320,9320,200
|
|
20230919,150500,832812110,9300,9310,9320,9300,321
|
|
20230919,150400,829820610,9310,9310,9310,9310,0
|
|
20230919,150300,829820610,9310,9290,9310,9290,729
|
|
20230919,150200,823039620,9280,9270,9280,9270,95
|
|
20230919,150100,822158920,9270,9310,9310,9270,4044
|
|
20230919,150000,784612240,9300,9300,9300,9300,0
|
|
20230919,145900,784612240,9300,9300,9300,9300,0
|
|
20230919,145800,784612240,9300,9340,9340,9300,218
|
|
20230919,145700,782581320,9350,9350,9350,9350,5
|
|
20230919,145600,782534570,9350,9350,9350,9350,0
|
|
20230919,145500,782534570,9350,9350,9350,9350,0
|
|
20230919,145400,782534570,9350,9350,9350,9350,5
|
|
20230919,145300,782487820,9350,9350,9350,9350,9
|
|
20230919,145200,782403670,9350,9350,9350,9350,261
|
|
20230919,145100,779963320,9340,9340,9340,9340,0
|
|
20230919,145000,779963320,9340,9340,9340,9340,0
|
|
20230919,144900,779963320,9340,9340,9340,9340,1
|
|
20230919,144800,779953980,9340,9340,9340,9340,5
|
|
20230919,144700,779907280,9300,9300,9300,9300,0
|
|
20230919,144600,779907280,9300,9300,9300,9300,0
|
|
20230919,144500,779907280,9300,9300,9300,9300,150
|
|
20230919,144400,778512280,9290,9290,9290,9290,0
|
|
20230919,144300,778512280,9290,9290,9290,9290,0
|
|
20230919,144200,778512280,9290,9320,9320,9290,545
|
|
20230919,144100,773443450,9330,9330,9330,9330,29
|
|
20230919,144000,773172880,9350,9350,9350,9350,767
|
|
20230919,143900,766001430,9350,9350,9350,9350,0
|
|
20230919,143800,766001430,9350,9350,9350,9350,100
|
|
20230919,143700,765066430,9350,9340,9350,9330,840
|
|
20230919,143600,757215790,9330,9310,9330,9300,972
|
|
20230919,143500,748150730,9310,9310,9310,9310,5
|
|
20230919,143400,748104180,9290,9290,9290,9290,0
|
|
20230919,143300,748104180,9290,9290,9290,9290,42
|
|
20230919,143200,747714000,9300,9300,9300,9300,26
|
|
20230919,143100,747472200,9280,9280,9280,9280,0
|
|
20230919,143000,747472200,9280,9280,9280,9280,201
|
|
20230919,142900,745606920,9290,9290,9290,9290,4
|
|
20230919,142800,745569760,9290,9290,9290,9290,66
|
|
20230919,142700,744956620,9290,9290,9290,9290,5
|
|
20230919,142600,744910170,9330,9330,9330,9330,1
|
|
20230919,142500,744900840,9330,9330,9330,9330,5
|
|
20230919,142400,744854190,9330,9300,9330,9300,53
|
|
20230919,142300,744361260,9280,9280,9280,9280,0
|
|
20230919,142200,744361260,9280,9280,9280,9280,499
|
|
20230919,142100,739730540,9280,9280,9280,9280,136
|
|
20230919,142000,738468460,9280,9280,9280,9280,0
|
|
20230919,141900,738468460,9280,9290,9290,9280,518
|
|
20230919,141800,733659470,9260,9260,9260,9260,0
|
|
20230919,141700,733659470,9260,9350,9350,9260,1007
|
|
20230919,141600,724323620,9350,9310,9350,9270,760
|
|
20230919,141500,717261990,9290,9310,9310,9290,3335
|
|
20230919,141400,686266490,9310,9320,9320,9310,1907
|
|
20230919,141300,668508410,9330,9340,9340,9330,218
|
|
20230919,141200,666473510,9350,9340,9350,9340,24
|
|
20230919,141100,666249330,9350,9350,9350,9350,123
|
|
20230919,141000,665099280,9350,9350,9350,9350,0
|
|
20230919,140900,665099280,9350,9350,9350,9350,22
|
|
20230919,140800,664893580,9350,9350,9350,9350,0
|
|
20230919,140700,664893580,9350,9350,9350,9350,10
|
|
20230919,140600,664800080,9350,9350,9350,9350,0
|
|
20230919,140500,664800080,9350,9350,9350,9350,0
|
|
20230919,140400,664800080,9350,9350,9350,9350,0
|
|
20230919,140300,664800080,9350,9350,9350,9350,38
|
|
20230919,140200,664444780,9340,9340,9340,9340,0
|
|
20230919,140100,664444780,9340,9340,9340,9340,0
|
|
20230919,140000,664444780,9340,9340,9340,9340,22
|
|
20230919,135900,664239300,9330,9330,9330,9330,0
|
|
20230919,135800,664239300,9330,9350,9350,9330,151
|
|
20230919,135700,662830380,9350,9350,9350,9350,0
|
|
20230919,135600,662830380,9350,9350,9350,9350,0
|
|
20230919,135500,662830380,9350,9350,9350,9350,0
|
|
20230919,135400,662830380,9350,9370,9370,9350,1944
|
|
20230919,135300,644617780,9370,9370,9370,9370,148
|
|
20230919,135200,643231020,9370,9370,9370,9370,1
|
|
20230919,135100,643221650,9370,9370,9380,9370,41
|
|
20230919,135000,642837130,9370,9370,9370,9370,1
|
|
20230919,134900,642827760,9370,9370,9370,9370,39
|
|
20230919,134800,642462330,9370,9350,9370,9350,2
|
|
20230919,134700,642443610,9340,9340,9340,9340,328
|
|
20230919,134600,639380090,9320,9320,9320,9320,0
|
|
20230919,134500,639380090,9320,9320,9320,9320,158
|
|
20230919,134400,637907530,9310,9330,9330,9310,1465
|
|
20230919,134300,624257260,9330,9330,9330,9330,33
|
|
20230919,134200,623949370,9330,9330,9330,9330,21
|
|
20230919,134100,623753440,9330,9330,9330,9330,981
|
|
20230919,134000,614600710,9350,9350,9350,9350,0
|
|
20230919,133900,614600710,9350,9340,9350,9340,205
|
|
20230919,133800,612685960,9350,9350,9350,9350,30
|
|
20230919,133700,612405460,9350,9350,9350,9350,5
|
|
20230919,133600,612358710,9350,9350,9350,9350,10
|
|
20230919,133500,612265210,9350,9350,9350,9340,39
|
|
20230919,133400,611900890,9340,9340,9340,9340,11
|
|
20230919,133300,611798150,9350,9350,9350,9350,10
|
|
20230919,133200,611704650,9350,9350,9350,9350,10
|
|
20230919,133100,611611150,9350,9350,9350,9350,0
|
|
20230919,133000,611611150,9350,9350,9350,9350,0
|
|
20230919,132900,611611150,9350,9350,9350,9350,38
|
|
20230919,132800,611255850,9350,9350,9350,9350,33
|
|
20230919,132700,610947300,9350,9350,9350,9350,0
|
|
20230919,132600,610947300,9350,9350,9350,9350,0
|
|
20230919,132500,610947300,9350,9350,9350,9350,0
|
|
20230919,132400,610947300,9350,9350,9350,9350,0
|
|
20230919,132300,610947300,9350,9350,9350,9350,11
|
|
20230919,132200,610844450,9340,9340,9340,9340,11
|
|
20230919,132100,610741710,9330,9330,9330,9330,28
|
|
20230919,132000,610480470,9330,9350,9350,9330,500
|
|
20230919,131900,605810630,9350,9350,9350,9350,20
|
|
20230919,131800,605623630,9350,9350,9350,9350,11
|
|
20230919,131700,605520780,9350,9350,9350,9350,0
|
|
20230919,131600,605520780,9350,9370,9370,9350,357
|
|
20230919,131500,602182290,9360,9370,9370,9360,44
|
|
20230919,131400,601770120,9350,9360,9360,9350,400
|
|
20230919,131300,598027010,9370,9390,9390,9370,485
|
|
20230919,131200,593479290,9400,9400,9400,9400,35
|
|
20230919,131100,593150290,9390,9390,9390,9390,0
|
|
20230919,131000,593150290,9390,9390,9400,9390,300
|
|
20230919,130900,590332930,9390,9390,9390,9390,2
|
|
20230919,130800,590314150,9390,9390,9390,9390,10
|
|
20230919,130700,590220250,9380,9380,9380,9380,0
|
|
20230919,130600,590220250,9380,9380,9380,9380,0
|
|
20230919,130500,590220250,9380,9380,9380,9380,0
|
|
20230919,130400,590220250,9380,9380,9380,9380,0
|
|
20230919,130300,590220250,9380,9380,9380,9380,50
|
|
20230919,130200,589751250,9380,9380,9380,9380,0
|
|
20230919,130100,589751250,9380,9380,9380,9380,0
|
|
20230919,130000,589751250,9380,9380,9380,9380,0
|
|
20230919,125900,589751250,9380,9380,9380,9380,0
|
|
20230919,125800,589751250,9380,9380,9380,9380,10
|
|
20230919,125700,589657450,9390,9390,9390,9390,1
|
|
20230919,125600,589648060,9400,9400,9400,9400,2
|
|
20230919,125500,589629260,9400,9400,9400,9400,0
|
|
20230919,125400,589629260,9400,9400,9400,9400,1
|
|
20230919,125300,589619860,9400,9380,9400,9380,12
|
|
20230919,125200,589507220,9390,9370,9400,9370,91
|
|
20230919,125100,588652340,9370,9380,9380,9370,127
|
|
20230919,125000,587461130,9380,9380,9380,9380,4
|
|
20230919,124900,587423610,9400,9400,9400,9400,120
|
|
20230919,124800,586295610,9400,9400,9400,9400,0
|
|
20230919,124700,586295610,9400,9380,9400,9380,412
|
|
20230919,124600,582426070,9380,9380,9380,9380,0
|
|
20230919,124500,582426070,9380,9380,9380,9380,10
|
|
20230919,124400,582332270,9380,9380,9380,9380,5
|
|
20230919,124300,582285370,9380,9380,9380,9380,0
|
|
20230919,124200,582285370,9380,9380,9380,9380,0
|
|
20230919,124100,582285370,9380,9380,9380,9380,0
|
|
20230919,124000,582285370,9380,9380,9380,9380,0
|
|
20230919,123900,582285370,9380,9380,9380,9380,5
|
|
20230919,123800,582238470,9380,9380,9380,9380,1
|
|
20230919,123700,582229090,9360,9360,9360,9360,0
|
|
20230919,123600,582229090,9360,9370,9370,9360,101
|
|
20230919,123500,581283440,9370,9370,9370,9370,106
|
|
20230919,123400,580290220,9380,9380,9380,9380,5
|
|
20230919,123300,580243320,9380,9380,9390,9380,206
|
|
20230919,123200,578310890,9390,9380,9390,9380,6
|
|
20230919,123100,578254560,9390,9390,9390,9390,34
|
|
20230919,123000,577935300,9390,9390,9390,9390,3
|
|
20230919,122900,577907130,9390,9390,9390,9390,91
|
|
20230919,122800,577052640,9400,9400,9400,9400,1
|
|
20230919,122700,577043240,9410,9410,9410,9410,60
|
|
20230919,122600,576478640,9410,9390,9410,9390,1131
|
|
20230919,122500,565852750,9370,9370,9370,9370,0
|
|
20230919,122400,565852750,9370,9370,9370,9370,0
|
|
20230919,122300,565852750,9370,9370,9370,9370,0
|
|
20230919,122200,565852750,9370,9360,9370,9360,292
|
|
20230919,122100,563117920,9340,9340,9340,9340,0
|
|
20230919,122000,563117920,9340,9340,9340,9340,101
|
|
20230919,121900,562174580,9350,9350,9350,9350,2
|
|
20230919,121800,562155880,9350,9350,9350,9350,46
|
|
20230919,121700,561725780,9340,9340,9340,9340,0
|
|
20230919,121600,561725780,9340,9350,9350,9340,325
|
|
20230919,121500,558690270,9350,9350,9350,9350,3
|
|
20230919,121400,558662220,9350,9350,9350,9350,131
|
|
20230919,121300,557437370,9360,9360,9360,9360,1
|
|
20230919,121200,557428010,9340,9340,9340,9340,3
|
|
20230919,121100,557399990,9350,9350,9350,9350,0
|
|
20230919,121000,557399990,9350,9350,9350,9350,295
|
|
20230919,120900,554641740,9350,9350,9350,9350,221
|
|
20230919,120800,552575390,9350,9350,9350,9350,0
|
|
20230919,120700,552575390,9350,9350,9350,9350,324
|
|
20230919,120600,549545990,9350,9380,9380,9350,3
|
|
20230919,120500,549517910,9310,9310,9310,9310,0
|
|
20230919,120400,549517910,9310,9310,9310,9310,1
|
|
20230919,120300,549508600,9310,9310,9310,9310,1
|
|
20230919,120200,549499290,9290,9290,9290,9290,0
|
|
20230919,120100,549499290,9290,9300,9300,9290,197
|
|
20230919,120000,547669110,9290,9300,9330,9290,5604
|
|
20230919,115900,495594580,9310,9300,9310,9300,7
|
|
20230919,115800,495529470,9300,9340,9340,9290,6096
|
|
20230919,115700,438712430,9350,9380,9380,9340,6956
|
|
20230919,115600,373637200,9380,9380,9380,9380,13
|
|
20230919,115500,373515260,9380,9390,9390,9380,340
|
|
20230919,115400,370322860,9390,9390,9390,9390,9
|
|
20230919,115300,370238350,9390,9410,9410,9390,234
|
|
20230919,115200,368038790,9410,9400,9410,9400,15
|
|
20230919,115100,367897690,9410,9410,9410,9410,0
|
|
20230919,115000,367897690,9410,9400,9410,9400,141
|
|
20230919,114900,366571130,9400,9390,9400,9390,534
|
|
20230919,114800,361552120,9390,9390,9390,9390,0
|
|
20230919,114700,361552120,9390,9390,9390,9390,1
|
|
20230919,114600,361542730,9390,9390,9390,9390,1
|
|
20230919,114500,361533340,9390,9390,9390,9390,0
|
|
20230919,114400,361533340,9390,9400,9400,9390,144
|
|
20230919,114300,360180960,9400,9390,9400,9390,618
|
|
20230919,114200,354373890,9390,9390,9390,9390,0
|
|
20230919,114100,354373890,9390,9380,9390,9380,7
|
|
20230919,114000,354308210,9380,9380,9380,9380,0
|
|
20230919,113900,354308210,9380,9380,9380,9380,2
|
|
20230919,113800,354289450,9370,9370,9370,9370,1
|
|
20230919,113700,354280080,9360,9360,9360,9360,0
|
|
20230919,113600,354280080,9360,9360,9360,9360,0
|
|
20230919,113500,354280080,9360,9360,9360,9360,0
|
|
20230919,113400,354280080,9360,9360,9360,9360,301
|
|
20230919,113300,351462720,9360,9380,9380,9360,400
|
|
20230919,113200,347716720,9380,9380,9380,9380,0
|
|
20230919,113100,347716720,9380,9380,9380,9380,32
|
|
20230919,113000,347416560,9380,9360,9380,9360,631
|
|
20230919,112900,341498200,9350,9370,9370,9350,3036
|
|
20230919,112800,313070360,9380,9380,9380,9380,10
|
|
20230919,112700,312976560,9380,9380,9380,9380,0
|
|
20230919,112600,312976560,9380,9370,9380,9370,16
|
|
20230919,112500,312826590,9370,9380,9390,9370,290
|
|
20230919,112400,310106990,9380,9380,9380,9380,17
|
|
20230919,112300,309947530,9380,9380,9380,9380,30
|
|
20230919,112200,309666130,9380,9380,9380,9380,450
|
|
20230919,112100,305445130,9380,9390,9390,9380,86
|
|
20230919,112000,304637950,9380,9380,9380,9380,106
|
|
20230919,111900,303643670,9390,9390,9390,9390,848
|
|
20230919,111800,295680950,9410,9410,9410,9410,0
|
|
20230919,111700,295680950,9410,9410,9410,9410,0
|
|
20230919,111600,295680950,9410,9410,9410,9410,54
|
|
20230919,111500,295172810,9400,9400,9400,9400,50
|
|
20230919,111400,294702810,9400,9400,9400,9400,2
|
|
20230919,111300,294684010,9400,9400,9400,9400,0
|
|
20230919,111200,294684010,9400,9400,9400,9400,42
|
|
20230919,111100,294289210,9400,9400,9400,9400,20
|
|
20230919,111000,294101210,9390,9400,9400,9390,1508
|
|
20230919,110900,279927140,9410,9410,9410,9410,156
|
|
20230919,110800,278459180,9410,9410,9410,9410,0
|
|
20230919,110700,278459180,9410,9400,9440,9400,114
|
|
20230919,110600,277386980,9450,9450,9450,9450,0
|
|
20230919,110500,277386980,9450,9400,9450,9400,2
|
|
20230919,110400,277368130,9460,9400,9460,9400,216
|
|
20230919,110300,275337190,9430,9430,9430,9430,21
|
|
20230919,110200,275139160,9430,9430,9430,9430,13
|
|
20230919,110100,275016570,9430,9430,9430,9430,2
|
|
20230919,110000,274997710,9400,9460,9510,9400,2435
|
|
20230919,105900,252082410,9450,9430,9600,9430,1793
|
|
20230919,105800,235006700,9420,9420,9420,9420,141
|
|
20230919,105700,233678480,9430,9440,9440,9430,112
|
|
20230919,105600,232622310,9440,9440,9440,9440,0
|
|
20230919,105500,232622310,9440,9440,9440,9440,1
|
|
20230919,105400,232612870,9440,9440,9440,9440,10
|
|
20230919,105300,232518470,9440,9440,9440,9440,206
|
|
20230919,105200,230573830,9440,9440,9440,9440,0
|
|
20230919,105100,230573830,9440,9440,9440,9440,0
|
|
20230919,105000,230573830,9440,9440,9440,9440,0
|
|
20230919,104900,230573830,9440,9440,9440,9440,32
|
|
20230919,104800,230271750,9440,9450,9450,9440,107
|
|
20230919,104700,229261250,9480,9480,9480,9480,0
|
|
20230919,104600,229261250,9480,9460,9480,9460,20
|
|
20230919,104500,229071940,9440,9440,9440,9440,10
|
|
20230919,104400,228977540,9430,9430,9430,9430,0
|
|
20230919,104300,228977540,9430,9430,9430,9430,0
|
|
20230919,104200,228977540,9430,9430,9430,9430,0
|
|
20230919,104100,228977540,9430,9430,9430,9430,0
|
|
20230919,104000,228977540,9430,9440,9440,9430,50
|
|
20230919,103900,228506010,9430,9430,9430,9430,0
|
|
20230919,103800,228506010,9430,9430,9430,9430,1
|
|
20230919,103700,228496580,9470,9470,9470,9470,0
|
|
20230919,103600,228496580,9470,9410,9470,9410,296
|
|
20230919,103500,225708650,9420,9420,9420,9420,3
|
|
20230919,103400,225680390,9420,9420,9420,9420,174
|
|
20230919,103300,224041310,9420,9420,9420,9420,59
|
|
20230919,103200,223485530,9420,9410,9420,9410,233
|
|
20230919,103100,221292980,9410,9410,9410,9410,143
|
|
20230919,103000,219947350,9410,9410,9410,9410,81
|
|
20230919,102900,219185140,9410,9410,9410,9410,198
|
|
20230919,102800,217321960,9410,9410,9410,9410,120
|
|
20230919,102700,216192760,9410,9420,9420,9410,8
|
|
20230919,102600,216117430,9420,9420,9420,9420,124
|
|
20230919,102500,214949350,9420,9420,9420,9420,258
|
|
20230919,102400,212518990,9410,9410,9410,9410,233
|
|
20230919,102300,210326460,9410,9420,9420,9410,1214
|
|
20230919,102200,198899170,9460,9460,9460,9460,0
|
|
20230919,102100,198899170,9460,9450,9460,9450,50
|
|
20230919,102000,198426350,9420,9420,9420,9420,0
|
|
20230919,101900,198426350,9420,9420,9420,9420,0
|
|
20230919,101800,198426350,9420,9470,9470,9420,74
|
|
20230919,101700,197729220,9420,9420,9420,9420,100
|
|
20230919,101600,196787220,9420,9430,9490,9420,368
|
|
20230919,101500,193315260,9450,9430,9450,9420,322
|
|
20230919,101400,190278310,9450,9450,9450,9450,1
|
|
20230919,101300,190268860,9450,9450,9450,9450,5
|
|
20230919,101200,190221610,9430,9430,9430,9430,2
|
|
20230919,101100,190202750,9430,9440,9440,9430,317
|
|
20230919,101000,187213200,9450,9450,9450,9450,0
|
|
20230919,100900,187213200,9450,9450,9450,9450,0
|
|
20230919,100800,187213200,9450,9440,9450,9430,214
|
|
20230919,100700,185193830,9450,9440,9450,9440,78
|
|
20230919,100600,184456880,9440,9440,9440,9440,128
|
|
20230919,100500,183248560,9440,9450,9450,9440,30
|
|
20230919,100400,182965240,9440,9460,9460,9440,1832
|
|
20230919,100300,165665450,9450,9450,9450,9450,450
|
|
20230919,100200,161412950,9460,9460,9460,9460,25
|
|
20230919,100100,161176450,9450,9450,9450,9450,0
|
|
20230919,100000,161176450,9450,9460,9460,9450,1268
|
|
20230919,095900,149191450,9460,9460,9460,9460,0
|
|
20230919,095800,149191450,9460,9460,9460,9460,0
|
|
20230919,095700,149191450,9460,9460,9460,9460,85
|
|
20230919,095600,148387350,9460,9460,9460,9460,365
|
|
20230919,095500,144934450,9460,9460,9460,9460,595
|
|
20230919,095400,139305750,9460,9460,9460,9460,50
|
|
20230919,095300,138832750,9460,9460,9460,9460,0
|
|
20230919,095200,138832750,9460,9460,9460,9460,0
|
|
20230919,095100,138832750,9460,9460,9460,9460,0
|
|
20230919,095000,138832750,9460,9460,9460,9460,0
|
|
20230919,094900,138832750,9460,9460,9460,9460,273
|
|
20230919,094800,136250170,9460,9460,9460,9460,535
|
|
20230919,094700,131189070,9460,9460,9460,9460,0
|
|
20230919,094600,131189070,9460,9460,9460,9460,5
|
|
20230919,094500,131141770,9460,9460,9460,9460,548
|
|
20230919,094400,125957690,9450,9450,9450,9450,10
|
|
20230919,094300,125863190,9450,9450,9450,9440,1559
|
|
20230919,094200,111130660,9450,9480,9480,9450,864
|
|
20230919,094100,102961110,9480,9480,9480,9480,3
|
|
20230919,094000,102932670,9460,9500,9500,9460,1855
|
|
20230919,093900,85356870,9490,9500,9500,9490,102
|
|
20230919,093800,84388670,9500,9520,9520,9500,101
|
|
20230919,093700,83429150,9500,9520,9520,9500,112
|
|
20230919,093600,82365110,9520,9520,9520,9520,16
|
|
20230919,093500,82212790,9510,9510,9510,9510,10
|
|
20230919,093400,82117690,9510,9510,9510,9510,112
|
|
20230919,093300,81052570,9500,9510,9520,9500,853
|
|
20230919,093200,72948490,9510,9510,9510,9510,9
|
|
20230919,093100,72862900,9510,9510,9520,9510,351
|
|
20230919,093000,69524880,9510,9520,9520,9510,551
|
|
20230919,092900,64283860,9520,9520,9520,9520,107
|
|
20230919,092800,63265220,9530,9530,9530,9530,4
|
|
20230919,092700,63227100,9520,9510,9520,9510,410
|
|
20230919,092600,59327950,9510,9510,9510,9510,5
|
|
20230919,092500,59280400,9530,9530,9530,9530,50
|
|
20230919,092400,58803900,9520,9530,9530,9520,245
|
|
20230919,092300,56470390,9530,9530,9530,9530,53
|
|
20230919,092200,55965300,9530,9530,9530,9530,38
|
|
20230919,092100,55603160,9520,9520,9520,9520,3
|
|
20230919,092000,55574600,9520,9520,9520,9520,0
|
|
20230919,091900,55574600,9520,9520,9520,9520,0
|
|
20230919,091800,55574600,9520,9520,9530,9520,41
|
|
20230919,091700,55184270,9530,9540,9540,9530,116
|
|
20230919,091600,54078740,9540,9540,9540,9540,7
|
|
20230919,091500,54011960,9530,9530,9530,9530,0
|
|
20230919,091400,54011960,9530,9530,9530,9530,5
|
|
20230919,091300,53964310,9530,9530,9530,9530,149
|
|
20230919,091200,52544340,9530,9530,9530,9520,1040
|
|
20230919,091100,42633280,9530,9530,9530,9530,1
|
|
20230919,091000,42623750,9520,9520,9520,9520,100
|
|
20230919,090900,41671750,9510,9550,9550,9510,774
|
|
20230919,090800,34296500,9570,9570,9570,9570,432
|
|
20230919,090700,30162260,9570,9620,9620,9570,410
|
|
20230919,090600,26227430,9620,9590,9630,9590,476
|
|
20230919,090500,21651180,9560,9560,9600,9560,320
|
|
20230919,090400,18586590,9530,9530,9530,9530,65
|
|
20230919,090300,17967140,9570,9510,9570,9510,574
|
|
20230919,090200,12477030,9510,9530,9530,9510,573
|
|
20230919,090100,7019780,9530,9530,9530,9530,0
|
|
20230919,090000,7019780,9530,9510,9530,9510,738
|