594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,185100,408489920,9390,9390,9390,9390,414
|
|
20230920,185000,408489920,9390,9390,9390,9390,0
|
|
20230920,184900,408489920,9390,9390,9390,9390,0
|
|
20230920,184800,408489920,9390,9390,9390,9390,0
|
|
20230920,184700,408489920,9390,9390,9390,9390,0
|
|
20230920,184600,408489920,9390,9390,9390,9390,0
|
|
20230920,184500,408489920,9390,9390,9390,9390,0
|
|
20230920,184400,408489920,9390,9390,9390,9390,0
|
|
20230920,184300,408489920,9390,9390,9390,9390,0
|
|
20230920,184200,408489920,9390,9390,9390,9390,0
|
|
20230920,184100,408489920,9390,9390,9390,9390,0
|
|
20230920,184000,408489920,9390,9390,9390,9390,0
|
|
20230920,183900,408489920,9390,9390,9390,9390,0
|
|
20230920,183800,408489920,9390,9390,9390,9390,0
|
|
20230920,183700,408489920,9390,9390,9390,9390,0
|
|
20230920,183600,408489920,9390,9390,9390,9390,0
|
|
20230920,183500,408489920,9390,9390,9390,9390,0
|
|
20230920,183400,408489920,9390,9390,9390,9390,0
|
|
20230920,183300,408489920,9390,9390,9390,9390,0
|
|
20230920,183200,408489920,9390,9390,9390,9390,0
|
|
20230920,183100,408489920,9390,9390,9390,9390,0
|
|
20230920,183000,408489920,9390,9390,9390,9390,0
|
|
20230920,182900,408489920,9390,9390,9390,9390,0
|
|
20230920,182800,408489920,9390,9390,9390,9390,0
|
|
20230920,182700,408489920,9390,9390,9390,9390,0
|
|
20230920,182600,408489920,9390,9390,9390,9390,0
|
|
20230920,182500,408489920,9390,9390,9390,9390,0
|
|
20230920,182400,408489920,9390,9390,9390,9390,0
|
|
20230920,182300,408489920,9390,9390,9390,9390,0
|
|
20230920,182200,408489920,9390,9390,9390,9390,0
|
|
20230920,182100,408489920,9390,9390,9390,9390,414
|
|
20230920,182000,408489920,9390,9390,9390,9390,0
|
|
20230920,181900,408489920,9390,9390,9390,9390,0
|
|
20230920,181800,408489920,9390,9390,9390,9390,0
|
|
20230920,181700,408489920,9390,9390,9390,9390,0
|
|
20230920,181600,408489920,9390,9390,9390,9390,0
|
|
20230920,181500,408489920,9390,9390,9390,9390,0
|
|
20230920,181400,408489920,9390,9390,9390,9390,0
|
|
20230920,181300,408489920,9390,9390,9390,9390,0
|
|
20230920,181200,408489920,9390,9390,9390,9390,0
|
|
20230920,181100,408489920,9390,9390,9390,9390,0
|
|
20230920,181000,408489920,9390,9390,9390,9390,0
|
|
20230920,180900,408489920,9390,9390,9390,9390,0
|
|
20230920,180800,408489920,9390,9390,9390,9390,0
|
|
20230920,180700,408489920,9390,9390,9390,9390,0
|
|
20230920,180600,408489920,9390,9390,9390,9390,0
|
|
20230920,180500,408489920,9390,9390,9390,9390,0
|
|
20230920,180400,408489920,9390,9390,9390,9390,0
|
|
20230920,180300,408489920,9390,9390,9390,9390,0
|
|
20230920,180200,408489920,9390,9390,9390,9390,0
|
|
20230920,180100,408489920,9390,9390,9390,9390,0
|
|
20230920,180000,408489920,9390,9390,9390,9390,0
|
|
20230920,175900,408489920,9390,9390,9390,9390,0
|
|
20230920,175800,408489920,9390,9390,9390,9390,0
|
|
20230920,175700,408489920,9390,9390,9390,9390,0
|
|
20230920,175600,408489920,9390,9390,9390,9390,0
|
|
20230920,175500,408489920,9390,9390,9390,9390,0
|
|
20230920,175400,408489920,9390,9390,9390,9390,0
|
|
20230920,175300,408489920,9390,9390,9390,9390,0
|
|
20230920,175200,408489920,9390,9390,9390,9390,0
|
|
20230920,175100,408489920,9390,9390,9390,9390,414
|
|
20230920,175000,408489920,9390,9390,9390,9390,0
|
|
20230920,174900,408489920,9390,9390,9390,9390,0
|
|
20230920,174800,408489920,9390,9390,9390,9390,0
|
|
20230920,174700,408489920,9390,9390,9390,9390,0
|
|
20230920,174600,408489920,9390,9390,9390,9390,0
|
|
20230920,174500,408489920,9390,9390,9390,9390,0
|
|
20230920,174400,408489920,9390,9390,9390,9390,0
|
|
20230920,174300,408489920,9390,9390,9390,9390,0
|
|
20230920,174200,408489920,9390,9390,9390,9390,0
|
|
20230920,174100,408489920,9390,9390,9390,9390,0
|
|
20230920,174000,408489920,9390,9390,9390,9390,0
|
|
20230920,173900,408489920,9390,9390,9390,9390,0
|
|
20230920,173800,408489920,9390,9390,9390,9390,0
|
|
20230920,173700,408489920,9390,9390,9390,9390,0
|
|
20230920,173600,408489920,9390,9390,9390,9390,0
|
|
20230920,173500,408489920,9390,9390,9390,9390,0
|
|
20230920,173400,408489920,9390,9390,9390,9390,0
|
|
20230920,173300,408489920,9390,9390,9390,9390,0
|
|
20230920,173200,408489920,9390,9390,9390,9390,0
|
|
20230920,173100,408489920,9390,9390,9390,9390,0
|
|
20230920,173000,408489920,9390,9390,9390,9390,0
|
|
20230920,172900,408489920,9390,9390,9390,9390,0
|
|
20230920,172800,408489920,9390,9390,9390,9390,0
|
|
20230920,172700,408489920,9390,9390,9390,9390,0
|
|
20230920,172600,408489920,9390,9390,9390,9390,0
|
|
20230920,172500,408489920,9390,9390,9390,9390,0
|
|
20230920,172400,408489920,9390,9390,9390,9390,0
|
|
20230920,172300,408489920,9390,9390,9390,9390,0
|
|
20230920,172200,408489920,9390,9390,9390,9390,0
|
|
20230920,172100,408489920,9390,9390,9390,9390,414
|
|
20230920,172000,408489920,9390,9390,9390,9390,0
|
|
20230920,171900,408489920,9390,9390,9390,9390,0
|
|
20230920,171800,408489920,9390,9390,9390,9390,0
|
|
20230920,171700,408489920,9390,9390,9390,9390,0
|
|
20230920,171600,408489920,9390,9390,9390,9390,0
|
|
20230920,171500,408489920,9390,9390,9390,9390,0
|
|
20230920,171400,408489920,9390,9390,9390,9390,0
|
|
20230920,171300,408489920,9390,9390,9390,9390,0
|
|
20230920,171200,408489920,9390,9390,9390,9390,0
|
|
20230920,171100,408489920,9390,9390,9390,9390,0
|
|
20230920,171000,408489920,9390,9390,9390,9390,0
|
|
20230920,170900,408489920,9390,9390,9390,9390,0
|
|
20230920,170800,408489920,9390,9390,9390,9390,0
|
|
20230920,170700,408489920,9390,9390,9390,9390,0
|
|
20230920,170600,408489920,9390,9390,9390,9390,0
|
|
20230920,170500,408489920,9390,9390,9390,9390,0
|
|
20230920,170400,408489920,9390,9390,9390,9390,0
|
|
20230920,170300,408489920,9390,9390,9390,9390,0
|
|
20230920,170200,408489920,9390,9390,9390,9390,0
|
|
20230920,170100,408489920,9390,9390,9390,9390,0
|
|
20230920,170000,408489920,9390,9390,9390,9390,0
|
|
20230920,165900,408489920,9390,9390,9390,9390,0
|
|
20230920,165800,408489920,9390,9390,9390,9390,0
|
|
20230920,165700,408489920,9390,9390,9390,9390,0
|
|
20230920,165600,408489920,9390,9390,9390,9390,0
|
|
20230920,165500,408489920,9390,9390,9390,9390,0
|
|
20230920,165400,408489920,9390,9390,9390,9390,0
|
|
20230920,165300,408489920,9390,9390,9390,9390,0
|
|
20230920,165200,408489920,9390,9390,9390,9390,0
|
|
20230920,165100,408489920,9390,9390,9390,9390,414
|
|
20230920,165000,408489920,9390,9390,9390,9390,0
|
|
20230920,164900,408489920,9390,9390,9390,9390,0
|
|
20230920,164800,408489920,9390,9390,9390,9390,0
|
|
20230920,164700,408489920,9390,9390,9390,9390,0
|
|
20230920,164600,408489920,9390,9390,9390,9390,0
|
|
20230920,164500,408489920,9390,9390,9390,9390,0
|
|
20230920,164400,408489920,9390,9390,9390,9390,0
|
|
20230920,164300,408489920,9390,9390,9390,9390,0
|
|
20230920,164200,408489920,9390,9390,9390,9390,0
|
|
20230920,164100,408489920,9390,9390,9390,9390,0
|
|
20230920,164000,408489920,9390,9390,9390,9390,0
|
|
20230920,163900,408489920,9390,9390,9390,9390,0
|
|
20230920,163800,408489920,9390,9390,9390,9390,0
|
|
20230920,163700,408489920,9390,9390,9390,9390,0
|
|
20230920,163600,408489920,9390,9390,9390,9390,0
|
|
20230920,163500,408489920,9390,9390,9390,9390,0
|
|
20230920,163400,408489920,9390,9390,9390,9390,0
|
|
20230920,163300,408489920,9390,9390,9390,9390,0
|
|
20230920,163200,408489920,9390,9390,9390,9390,0
|
|
20230920,163100,408489920,9390,9390,9390,9390,0
|
|
20230920,163000,408489920,9390,9390,9390,9390,0
|
|
20230920,162900,408489920,9390,9390,9390,9390,0
|
|
20230920,162800,408489920,9390,9390,9390,9390,0
|
|
20230920,162700,408489920,9390,9390,9390,9390,0
|
|
20230920,162600,408489920,9390,9390,9390,9390,0
|
|
20230920,162500,408489920,9390,9390,9390,9390,0
|
|
20230920,162400,408489920,9390,9390,9390,9390,0
|
|
20230920,162300,408489920,9390,9390,9390,9390,0
|
|
20230920,162200,408489920,9390,9390,9390,9390,0
|
|
20230920,162100,408489920,9390,9390,9390,9390,414
|
|
20230920,162000,408489920,9390,9390,9390,9390,0
|
|
20230920,161900,408489920,9390,9390,9390,9390,0
|
|
20230920,161800,408489920,9390,9390,9390,9390,0
|
|
20230920,161700,408489920,9390,9390,9390,9390,0
|
|
20230920,161600,408489920,9390,9390,9390,9390,0
|
|
20230920,161500,408489920,9390,9390,9390,9390,0
|
|
20230920,161400,408489920,9390,9390,9390,9390,0
|
|
20230920,161300,408489920,9390,9390,9390,9390,0
|
|
20230920,161200,408489920,9390,9390,9390,9390,0
|
|
20230920,161100,408489920,9390,9390,9390,9390,0
|
|
20230920,161000,408489920,9390,9390,9390,9390,0
|
|
20230920,160900,408489920,9390,9390,9390,9390,0
|
|
20230920,160800,408489920,9390,9390,9390,9390,0
|
|
20230920,160700,408489920,9390,9390,9390,9390,0
|
|
20230920,160600,408489920,9390,9390,9390,9390,0
|
|
20230920,160500,408489920,9390,9390,9390,9390,0
|
|
20230920,160400,408489920,9390,9390,9390,9390,0
|
|
20230920,160300,408489920,9390,9390,9390,9390,0
|
|
20230920,160200,408489920,9390,9390,9390,9390,0
|
|
20230920,160100,408489920,9390,9390,9390,9390,0
|
|
20230920,160000,408489920,9390,9390,9390,9390,0
|
|
20230920,155900,408489920,9390,9390,9390,9390,0
|
|
20230920,155800,408489920,9390,9390,9390,9390,0
|
|
20230920,155700,408489920,9390,9390,9390,9390,0
|
|
20230920,155600,408489920,9390,9390,9390,9390,0
|
|
20230920,155500,408489920,9390,9390,9390,9390,0
|
|
20230920,155400,408489920,9390,9390,9390,9390,0
|
|
20230920,155300,408489920,9390,9390,9390,9390,0
|
|
20230920,155200,408489920,9390,9390,9390,9390,0
|
|
20230920,155100,408489920,9390,9390,9390,9390,414
|
|
20230920,155000,408489920,9390,9390,9390,9390,0
|
|
20230920,154900,408489920,9390,9390,9390,9390,0
|
|
20230920,154800,408489920,9390,9390,9390,9390,0
|
|
20230920,154700,408489920,9390,9390,9390,9390,0
|
|
20230920,154600,408489920,9390,9390,9390,9390,0
|
|
20230920,154500,408489920,9390,9390,9390,9390,0
|
|
20230920,154400,408489920,9390,9390,9390,9390,0
|
|
20230920,154300,408489920,9390,9390,9390,9390,0
|
|
20230920,154200,408489920,9390,9390,9390,9390,0
|
|
20230920,154100,408489920,9390,9390,9390,9390,0
|
|
20230920,154000,408489920,9390,9390,9390,9390,0
|
|
20230920,153900,408489920,9390,9390,9390,9390,0
|
|
20230920,153800,408489920,9390,9390,9390,9390,0
|
|
20230920,153700,408489920,9390,9390,9390,9390,0
|
|
20230920,153600,408489920,9390,9390,9390,9390,0
|
|
20230920,153500,408489920,9390,9390,9390,9390,0
|
|
20230920,153400,408489920,9390,9390,9390,9390,0
|
|
20230920,153300,408489920,9390,9390,9390,9390,0
|
|
20230920,153200,408489920,9390,9390,9390,9390,0
|
|
20230920,153100,408489920,9390,9390,9390,9390,0
|
|
20230920,153000,408489920,9390,9390,9390,9390,414
|
|
20230920,152900,404602460,9440,9440,9440,9440,0
|
|
20230920,152800,404602460,9440,9440,9440,9440,0
|
|
20230920,152700,404602460,9440,9440,9440,9440,0
|
|
20230920,152600,404602460,9440,9440,9440,9440,0
|
|
20230920,152500,404602460,9440,9440,9440,9440,0
|
|
20230920,152400,404602460,9440,9440,9440,9440,0
|
|
20230920,152300,404602460,9440,9440,9440,9440,0
|
|
20230920,152200,404602460,9440,9440,9440,9440,0
|
|
20230920,152100,404602460,9440,9440,9440,9440,0
|
|
20230920,152000,404602460,9440,9440,9440,9440,0
|
|
20230920,151900,404602460,9440,9440,9470,9440,124
|
|
20230920,151800,403431840,9440,9470,9470,9440,88
|
|
20230920,151700,402598870,9480,9390,9480,9390,97
|
|
20230920,151600,401680150,9470,9420,9470,9410,1578
|
|
20230920,151500,386766570,9430,9420,9430,9420,505
|
|
20230920,151400,382004600,9430,9420,9430,9420,92
|
|
20230920,151300,381137260,9420,9420,9420,9420,49
|
|
20230920,151200,380675680,9410,9400,9410,9400,70
|
|
20230920,151100,380017180,9400,9380,9400,9380,90
|
|
20230920,151000,379172540,9400,9410,9420,9390,190
|
|
20230920,150900,377384440,9410,9400,9410,9400,278
|
|
20230920,150800,374768620,9400,9390,9400,9390,227
|
|
20230920,150700,372636010,9390,9380,9390,9380,82
|
|
20230920,150600,371866820,9380,9380,9380,9380,0
|
|
20230920,150500,371866820,9380,9380,9380,9380,21
|
|
20230920,150400,371669840,9380,9340,9380,9340,378
|
|
20230920,150300,368133400,9340,9340,9340,9340,317
|
|
20230920,150200,365172620,9330,9330,9330,9330,0
|
|
20230920,150100,365172620,9330,9330,9330,9330,1
|
|
20230920,150000,365163290,9330,9330,9330,9330,35
|
|
20230920,145900,364836740,9320,9320,9320,9320,29
|
|
20230920,145800,364566460,9320,9310,9320,9310,5
|
|
20230920,145700,364519870,9320,9330,9330,9320,64
|
|
20230920,145600,363922840,9340,9330,9340,9330,3
|
|
20230920,145500,363894840,9330,9330,9330,9330,2
|
|
20230920,145400,363876180,9330,9340,9340,9330,72
|
|
20230920,145300,363203720,9340,9340,9340,9340,0
|
|
20230920,145200,363203720,9340,9340,9340,9340,0
|
|
20230920,145100,363203720,9340,9340,9340,9340,0
|
|
20230920,145000,363203720,9340,9340,9340,9340,0
|
|
20230920,144900,363203720,9340,9340,9340,9340,0
|
|
20230920,144800,363203720,9340,9330,9340,9320,13
|
|
20230920,144700,363082330,9330,9330,9330,9330,0
|
|
20230920,144600,363082330,9330,9320,9330,9320,8
|
|
20230920,144500,363007730,9320,9340,9340,9320,111
|
|
20230920,144400,361972250,9340,9340,9340,9340,0
|
|
20230920,144300,361972250,9340,9330,9340,9330,7
|
|
20230920,144200,361906880,9330,9340,9340,9330,37
|
|
20230920,144100,361561310,9330,9330,9330,9330,6
|
|
20230920,144000,361505330,9340,9340,9340,9340,0
|
|
20230920,143900,361505330,9340,9340,9340,9340,0
|
|
20230920,143800,361505330,9340,9340,9340,9340,0
|
|
20230920,143700,361505330,9340,9330,9340,9330,6
|
|
20230920,143600,361449310,9340,9330,9340,9330,5
|
|
20230920,143500,361402640,9340,9320,9340,9320,67
|
|
20230920,143400,360777400,9320,9320,9320,9320,20
|
|
20230920,143300,360591000,9310,9310,9310,9310,7
|
|
20230920,143200,360525830,9330,9330,9330,9330,4
|
|
20230920,143100,360488510,9330,9320,9330,9320,2
|
|
20230920,143000,360469860,9330,9330,9330,9330,2
|
|
20230920,142900,360451200,9330,9320,9330,9310,5
|
|
20230920,142800,360404600,9330,9320,9330,9320,224
|
|
20230920,142700,358316900,9320,9310,9320,9310,280
|
|
20230920,142600,355707520,9310,9310,9310,9310,0
|
|
20230920,142500,355707520,9310,9310,9310,9310,3
|
|
20230920,142400,355679590,9310,9310,9310,9310,0
|
|
20230920,142300,355679590,9310,9310,9310,9310,10
|
|
20230920,142200,355586490,9300,9300,9300,9300,0
|
|
20230920,142100,355586490,9300,9300,9300,9300,5
|
|
20230920,142000,355539990,9300,9300,9300,9300,0
|
|
20230920,141900,355539990,9300,9300,9300,9300,0
|
|
20230920,141800,355539990,9300,9300,9300,9300,1
|
|
20230920,141700,355530690,9310,9310,9310,9310,146
|
|
20230920,141600,354171430,9310,9300,9310,9300,360
|
|
20230920,141500,350821630,9300,9300,9300,9300,0
|
|
20230920,141400,350821630,9300,9300,9300,9300,44
|
|
20230920,141300,350412430,9300,9300,9300,9300,0
|
|
20230920,141200,350412430,9300,9300,9300,9300,1
|
|
20230920,141100,350403130,9290,9290,9290,9290,95
|
|
20230920,141000,349520580,9280,9290,9290,9280,23
|
|
20230920,140900,349306920,9290,9290,9290,9290,0
|
|
20230920,140800,349306920,9290,9290,9290,9290,6
|
|
20230920,140700,349251180,9280,9280,9280,9280,0
|
|
20230920,140600,349251180,9280,9280,9280,9280,0
|
|
20230920,140500,349251180,9280,9280,9280,9280,0
|
|
20230920,140400,349251180,9280,9280,9280,9280,0
|
|
20230920,140300,349251180,9280,9280,9280,9280,321
|
|
20230920,140200,346272300,9280,9280,9280,9280,30
|
|
20230920,140100,345993900,9280,9280,9280,9280,4
|
|
20230920,140000,345956780,9280,9280,9280,9280,0
|
|
20230920,135900,345956780,9280,9280,9280,9270,13
|
|
20230920,135800,345836160,9300,9280,9300,9280,47
|
|
20230920,135700,345399940,9280,9280,9280,9280,7
|
|
20230920,135600,345334980,9280,9280,9280,9280,207
|
|
20230920,135500,343414020,9280,9280,9280,9280,0
|
|
20230920,135400,343414020,9280,9280,9280,9280,7
|
|
20230920,135300,343349060,9280,9280,9280,9280,0
|
|
20230920,135200,343349060,9280,9280,9280,9280,200
|
|
20230920,135100,341493060,9290,9290,9290,9290,0
|
|
20230920,135000,341493060,9290,9290,9290,9290,0
|
|
20230920,134900,341493060,9290,9290,9290,9290,27
|
|
20230920,134800,341242230,9290,9290,9290,9290,0
|
|
20230920,134700,341242230,9290,9290,9290,9290,0
|
|
20230920,134600,341242230,9290,9280,9290,9280,140
|
|
20230920,134500,339942930,9290,9290,9290,9290,354
|
|
20230920,134400,336654270,9300,9300,9300,9300,0
|
|
20230920,134300,336654270,9300,9300,9300,9300,0
|
|
20230920,134200,336654270,9300,9300,9300,9300,0
|
|
20230920,134100,336654270,9300,9300,9300,9300,30
|
|
20230920,134000,336375270,9300,9300,9300,9300,2
|
|
20230920,133900,336356670,9310,9310,9310,9310,0
|
|
20230920,133800,336356670,9310,9310,9310,9310,0
|
|
20230920,133700,336356670,9310,9310,9310,9310,0
|
|
20230920,133600,336356670,9310,9310,9310,9310,0
|
|
20230920,133500,336356670,9310,9290,9310,9290,30
|
|
20230920,133400,336077570,9290,9300,9300,9290,102
|
|
20230920,133300,335129970,9290,9290,9290,9290,1
|
|
20230920,133200,335120680,9290,9290,9290,9290,29
|
|
20230920,133100,334851270,9300,9300,9300,9300,0
|
|
20230920,133000,334851270,9300,9300,9300,9300,6
|
|
20230920,132900,334795470,9290,9290,9290,9290,0
|
|
20230920,132800,334795470,9290,9290,9290,9290,0
|
|
20230920,132700,334795470,9290,9290,9290,9290,9
|
|
20230920,132600,334711860,9310,9310,9310,9310,0
|
|
20230920,132500,334711860,9310,9310,9310,9300,239
|
|
20230920,132400,332489070,9310,9310,9310,9310,3
|
|
20230920,132300,332461140,9300,9300,9300,9300,7
|
|
20230920,132200,332396040,9300,9300,9300,9300,14
|
|
20230920,132100,332265840,9300,9300,9300,9300,183
|
|
20230920,132000,330563940,9300,9300,9300,9300,2
|
|
20230920,131900,330545340,9300,9300,9300,9300,2
|
|
20230920,131800,330526740,9310,9310,9310,9310,77
|
|
20230920,131700,329809870,9310,9310,9310,9310,0
|
|
20230920,131600,329809870,9310,9310,9310,9310,23
|
|
20230920,131500,329595740,9310,9310,9310,9310,471
|
|
20230920,131400,325210730,9310,9320,9320,9310,35
|
|
20230920,131300,324884870,9310,9310,9310,9310,0
|
|
20230920,131200,324884870,9310,9310,9310,9310,32
|
|
20230920,131100,324586950,9320,9320,9320,9320,0
|
|
20230920,131000,324586950,9320,9320,9320,9320,0
|
|
20230920,130900,324586950,9320,9320,9320,9320,10
|
|
20230920,130800,324493750,9320,9320,9320,9320,0
|
|
20230920,130700,324493750,9320,9320,9320,9320,6
|
|
20230920,130600,324437830,9320,9320,9320,9320,0
|
|
20230920,130500,324437830,9320,9320,9320,9320,0
|
|
20230920,130400,324437830,9320,9320,9320,9320,39
|
|
20230920,130300,324074350,9320,9320,9320,9320,123
|
|
20230920,130200,322927990,9330,9330,9330,9330,0
|
|
20230920,130100,322927990,9330,9330,9330,9330,7
|
|
20230920,130000,322862680,9330,9330,9330,9330,1
|
|
20230920,125900,322853350,9330,9330,9330,9320,41
|
|
20230920,125800,322471170,9310,9330,9330,9310,496
|
|
20230920,125700,317852990,9320,9330,9330,9320,21
|
|
20230920,125600,317657240,9330,9330,9330,9330,9
|
|
20230920,125500,317573270,9320,9310,9320,9310,8
|
|
20230920,125400,317498760,9320,9310,9320,9310,117
|
|
20230920,125300,316409460,9320,9320,9320,9320,3
|
|
20230920,125200,316381500,9320,9320,9320,9320,3
|
|
20230920,125100,316353540,9320,9320,9320,9320,11
|
|
20230920,125000,316251020,9320,9320,9320,9320,22
|
|
20230920,124900,316045980,9320,9320,9320,9320,0
|
|
20230920,124800,316045980,9320,9320,9320,9320,3
|
|
20230920,124700,316018020,9310,9310,9310,9310,0
|
|
20230920,124600,316018020,9310,9310,9310,9310,99
|
|
20230920,124500,315096330,9310,9310,9310,9310,166
|
|
20230920,124400,313550870,9310,9310,9310,9310,212
|
|
20230920,124300,311577150,9310,9310,9310,9310,1
|
|
20230920,124200,311567840,9310,9310,9310,9310,37
|
|
20230920,124100,311223370,9310,9310,9310,9310,5
|
|
20230920,124000,311176820,9300,9300,9300,9300,6
|
|
20230920,123900,311121020,9310,9310,9310,9310,437
|
|
20230920,123800,307052550,9310,9310,9310,9310,3
|
|
20230920,123700,307024620,9310,9310,9310,9310,21
|
|
20230920,123600,306829110,9310,9310,9310,9310,56
|
|
20230920,123500,306307750,9310,9310,9310,9310,33
|
|
20230920,123400,306000520,9300,9310,9310,9300,33
|
|
20230920,123300,305693590,9310,9310,9310,9310,3
|
|
20230920,123200,305665660,9300,9300,9300,9300,100
|
|
20230920,123100,304735660,9310,9310,9310,9310,0
|
|
20230920,123000,304735660,9310,9310,9310,9310,2
|
|
20230920,122900,304717040,9310,9310,9310,9310,3
|
|
20230920,122800,304689110,9300,9300,9300,9300,0
|
|
20230920,122700,304689110,9300,9300,9300,9300,0
|
|
20230920,122600,304689110,9300,9300,9300,9300,0
|
|
20230920,122500,304689110,9300,9300,9300,9300,0
|
|
20230920,122400,304689110,9300,9300,9300,9300,0
|
|
20230920,122300,304689110,9300,9300,9300,9300,0
|
|
20230920,122200,304689110,9300,9300,9300,9290,214
|
|
20230920,122100,302700910,9300,9300,9300,9300,11
|
|
20230920,122000,302598610,9300,9300,9300,9290,10
|
|
20230920,121900,302505660,9290,9290,9290,9290,51
|
|
20230920,121800,302031870,9290,9290,9290,9290,0
|
|
20230920,121700,302031870,9290,9290,9290,9290,0
|
|
20230920,121600,302031870,9290,9290,9290,9290,0
|
|
20230920,121500,302031870,9290,9290,9290,9290,1
|
|
20230920,121400,302022580,9290,9290,9290,9290,99
|
|
20230920,121300,301102870,9290,9290,9290,9290,0
|
|
20230920,121200,301102870,9290,9290,9290,9290,1029
|
|
20230920,121100,291543460,9290,9300,9300,9290,574
|
|
20230920,121000,286209960,9310,9310,9310,9310,0
|
|
20230920,120900,286209960,9310,9310,9310,9310,0
|
|
20230920,120800,286209960,9310,9310,9310,9310,0
|
|
20230920,120700,286209960,9310,9310,9310,9310,50
|
|
20230920,120600,285744460,9300,9300,9300,9300,100
|
|
20230920,120500,284814460,9320,9320,9320,9320,0
|
|
20230920,120400,284814460,9320,9320,9320,9320,5
|
|
20230920,120300,284767860,9300,9310,9310,9300,221
|
|
20230920,120200,282712550,9320,9320,9320,9320,0
|
|
20230920,120100,282712550,9320,9320,9320,9320,1
|
|
20230920,120000,282703230,9310,9310,9310,9310,1
|
|
20230920,115900,282693920,9310,9310,9310,9310,0
|
|
20230920,115800,282693920,9310,9310,9310,9310,532
|
|
20230920,115700,277741000,9310,9310,9310,9310,110
|
|
20230920,115600,276716900,9300,9300,9300,9300,0
|
|
20230920,115500,276716900,9300,9300,9300,9300,4
|
|
20230920,115400,276679700,9300,9310,9310,9300,196
|
|
20230920,115300,274856450,9330,9330,9330,9330,0
|
|
20230920,115200,274856450,9330,9330,9330,9330,0
|
|
20230920,115100,274856450,9330,9330,9330,9330,45
|
|
20230920,115000,274436600,9330,9330,9330,9330,0
|
|
20230920,114900,274436600,9330,9330,9330,9330,57
|
|
20230920,114800,273904790,9320,9320,9320,9320,89
|
|
20230920,114700,273075310,9310,9310,9310,9310,60
|
|
20230920,114600,272516710,9310,9310,9310,9310,0
|
|
20230920,114500,272516710,9310,9310,9310,9310,0
|
|
20230920,114400,272516710,9310,9310,9310,9310,0
|
|
20230920,114300,272516710,9310,9310,9310,9310,50
|
|
20230920,114200,272051210,9310,9310,9310,9310,0
|
|
20230920,114100,272051210,9310,9310,9310,9310,0
|
|
20230920,114000,272051210,9310,9310,9310,9310,12
|
|
20230920,113900,271939490,9310,9310,9310,9310,20
|
|
20230920,113800,271753290,9310,9310,9310,9310,21
|
|
20230920,113700,271557780,9310,9310,9310,9310,52
|
|
20230920,113600,271073660,9310,9320,9320,9310,12
|
|
20230920,113500,270961850,9310,9310,9310,9310,13
|
|
20230920,113400,270840820,9310,9310,9320,9310,83
|
|
20230920,113300,270068050,9300,9300,9300,9300,158
|
|
20230920,113200,268598650,9300,9290,9300,9290,72
|
|
20230920,113100,267929350,9290,9290,9290,9290,108
|
|
20230920,113000,266926030,9290,9290,9290,9290,0
|
|
20230920,112900,266926030,9290,9290,9290,9290,0
|
|
20230920,112800,266926030,9290,9290,9290,9290,563
|
|
20230920,112700,261695760,9300,9300,9300,9300,206
|
|
20230920,112600,259779960,9290,9300,9300,9290,100
|
|
20230920,112500,258850000,9320,9320,9320,9320,1
|
|
20230920,112400,258840680,9320,9320,9320,9320,2
|
|
20230920,112300,258822040,9330,9330,9330,9330,0
|
|
20230920,112200,258822040,9330,9300,9330,9300,160
|
|
20230920,112100,257333920,9320,9320,9320,9320,923
|
|
20230920,112000,248731560,9330,9330,9330,9330,58
|
|
20230920,111900,248190420,9320,9320,9320,9320,20
|
|
20230920,111800,248004020,9320,9320,9320,9320,0
|
|
20230920,111700,248004020,9320,9320,9320,9320,142
|
|
20230920,111600,246680580,9320,9320,9320,9320,9
|
|
20230920,111500,246596700,9310,9310,9310,9310,0
|
|
20230920,111400,246596700,9310,9310,9310,9310,0
|
|
20230920,111300,246596700,9310,9300,9310,9300,50
|
|
20230920,111200,246131390,9300,9300,9300,9300,0
|
|
20230920,111100,246131390,9300,9300,9300,9300,0
|
|
20230920,111000,246131390,9300,9300,9300,9300,1
|
|
20230920,110900,246122090,9310,9310,9310,9310,0
|
|
20230920,110800,246122090,9310,9310,9310,9310,9
|
|
20230920,110700,246038300,9310,9310,9310,9310,19
|
|
20230920,110600,245861410,9310,9310,9310,9310,2
|
|
20230920,110500,245842790,9300,9300,9300,9300,36
|
|
20230920,110400,245507990,9290,9290,9290,9290,1
|
|
20230920,110300,245498700,9290,9290,9290,9290,6
|
|
20230920,110200,245442960,9290,9290,9290,9290,15
|
|
20230920,110100,245303610,9290,9290,9290,9290,5
|
|
20230920,110000,245257160,9290,9290,9290,9290,0
|
|
20230920,105900,245257160,9290,9290,9290,9290,0
|
|
20230920,105800,245257160,9290,9290,9290,9290,0
|
|
20230920,105700,245257160,9290,9290,9290,9290,61
|
|
20230920,105600,244690470,9300,9300,9300,9300,34
|
|
20230920,105500,244374270,9300,9300,9300,9300,0
|
|
20230920,105400,244374270,9300,9300,9300,9300,46
|
|
20230920,105300,243946470,9300,9300,9300,9300,20
|
|
20230920,105200,243760470,9320,9320,9320,9320,0
|
|
20230920,105100,243760470,9320,9320,9320,9320,0
|
|
20230920,105000,243760470,9320,9320,9320,9320,1
|
|
20230920,104900,243751150,9280,9280,9280,9280,0
|
|
20230920,104800,243751150,9280,9280,9280,9280,0
|
|
20230920,104700,243751150,9280,9300,9300,9280,82
|
|
20230920,104600,242989970,9280,9280,9280,9280,0
|
|
20230920,104500,242989970,9280,9280,9280,9280,0
|
|
20230920,104400,242989970,9280,9280,9280,9280,0
|
|
20230920,104300,242989970,9280,9320,9320,9280,223
|
|
20230920,104200,240920370,9320,9320,9320,9320,0
|
|
20230920,104100,240920370,9320,9320,9320,9320,1
|
|
20230920,104000,240911050,9270,9270,9270,9270,0
|
|
20230920,103900,240911050,9270,9270,9270,9270,0
|
|
20230920,103800,240911050,9270,9270,9270,9270,241
|
|
20230920,103700,238676980,9280,9290,9290,9280,72
|
|
20230920,103600,238008800,9280,9280,9280,9280,0
|
|
20230920,103500,238008800,9280,9280,9280,9280,60
|
|
20230920,103400,237452000,9310,9310,9310,9310,0
|
|
20230920,103300,237452000,9310,9300,9310,9270,13
|
|
20230920,103200,237331340,9310,9310,9310,9310,200
|
|
20230920,103100,235469340,9310,9310,9310,9310,1
|
|
20230920,103000,235460030,9310,9310,9310,9310,0
|
|
20230920,102900,235460030,9310,9310,9310,9310,0
|
|
20230920,102800,235460030,9310,9310,9310,9310,1
|
|
20230920,102700,235450720,9330,9330,9330,9330,1
|
|
20230920,102600,235441390,9300,9290,9300,9290,425
|
|
20230920,102500,231489580,9260,9260,9260,9260,0
|
|
20230920,102400,231489580,9260,9260,9260,9260,0
|
|
20230920,102300,231489580,9260,9260,9260,9260,0
|
|
20230920,102200,231489580,9260,9260,9260,9260,0
|
|
20230920,102100,231489580,9260,9260,9260,9260,100
|
|
20230920,102000,230563580,9260,9260,9260,9260,0
|
|
20230920,101900,230563580,9260,9260,9260,9260,0
|
|
20230920,101800,230563580,9260,9260,9260,9260,0
|
|
20230920,101700,230563580,9260,9260,9260,9260,0
|
|
20230920,101600,230563580,9260,9260,9260,9260,0
|
|
20230920,101500,230563580,9260,9260,9260,9260,0
|
|
20230920,101400,230563580,9260,9260,9260,9260,300
|
|
20230920,101300,227785580,9260,9260,9260,9260,0
|
|
20230920,101200,227785580,9260,9260,9260,9260,0
|
|
20230920,101100,227785580,9260,9260,9260,9260,0
|
|
20230920,101000,227785580,9260,9260,9260,9260,0
|
|
20230920,100900,227785580,9260,9260,9260,9260,250
|
|
20230920,100800,225470580,9260,9260,9260,9260,0
|
|
20230920,100700,225470580,9260,9260,9260,9260,0
|
|
20230920,100600,225470580,9260,9260,9260,9260,5
|
|
20230920,100500,225424280,9290,9280,9290,9280,17
|
|
20230920,100400,225266430,9260,9260,9260,9260,0
|
|
20230920,100300,225266430,9260,9260,9260,9260,1
|
|
20230920,100200,225257170,9260,9260,9260,9260,1
|
|
20230920,100100,225247910,9260,9280,9280,9260,12
|
|
20230920,100000,225136590,9280,9240,9280,9230,182
|
|
20230920,095900,223455850,9230,9230,9230,9230,0
|
|
20230920,095800,223455850,9230,9240,9290,9230,71
|
|
20230920,095700,222799770,9230,9230,9230,9230,79
|
|
20230920,095600,222070600,9210,9210,9210,9210,87
|
|
20230920,095500,221269330,9210,9210,9210,9210,81
|
|
20230920,095400,220523320,9210,9240,9240,9210,11
|
|
20230920,095300,220421980,9220,9250,9250,9220,2144
|
|
20230920,095200,200629700,9250,9260,9260,9250,850
|
|
20230920,095100,192763980,9270,9280,9280,9270,180
|
|
20230920,095000,191094460,9280,9280,9280,9280,197
|
|
20230920,094900,189266300,9280,9280,9280,9280,624
|
|
20230920,094800,183475580,9280,9280,9280,9280,10
|
|
20230920,094700,183382780,9280,9280,9280,9280,0
|
|
20230920,094600,183382780,9280,9280,9280,9280,1740
|
|
20230920,094500,167235580,9280,9280,9280,9280,1
|
|
20230920,094400,167226300,9290,9290,9290,9290,1
|
|
20230920,094300,167217010,9290,9290,9290,9290,50
|
|
20230920,094200,166752510,9350,9300,9350,9280,651
|
|
20230920,094100,160707650,9300,9310,9310,9300,150
|
|
20230920,094000,159312550,9350,9330,9360,9310,716
|
|
20230920,093900,152641160,9360,9360,9360,9360,1
|
|
20230920,093800,152631800,9330,9350,9360,9330,605
|
|
20230920,093700,146981030,9320,9320,9350,9280,1524
|
|
20230920,093600,132778780,9320,9290,9320,9280,216
|
|
20230920,093500,130772560,9270,9270,9270,9270,701
|
|
20230920,093400,124274290,9250,9270,9270,9250,1000
|
|
20230920,093300,115024270,9260,9290,9320,9250,572
|
|
20230920,093200,109726010,9320,9320,9320,9320,10
|
|
20230920,093100,109632810,9290,9300,9300,9290,315
|
|
20230920,093000,106706440,9290,9290,9290,9290,0
|
|
20230920,092900,106706440,9290,9310,9310,9290,100
|
|
20230920,092800,105776400,9320,9320,9320,9320,31
|
|
20230920,092700,105487480,9330,9330,9330,9330,1
|
|
20230920,092600,105478150,9330,9360,9360,9330,53
|
|
20230920,092500,104983610,9360,9360,9360,9360,0
|
|
20230920,092400,104983610,9360,9360,9360,9360,8
|
|
20230920,092300,104908730,9360,9360,9360,9360,17
|
|
20230920,092200,104749610,9310,9330,9330,9300,1101
|
|
20230920,092100,94498760,9310,9340,9340,9310,482
|
|
20230920,092000,90006420,9320,9340,9340,9320,122
|
|
20230920,091900,88868340,9300,9370,9370,9300,1000
|
|
20230920,091800,79557970,9370,9380,9380,9370,29
|
|
20230920,091700,79285990,9380,9390,9390,9380,43
|
|
20230920,091600,78882470,9390,9390,9390,9390,59
|
|
20230920,091500,78328460,9380,9310,9390,9310,158
|
|
20230920,091400,76846110,9290,9280,9290,9280,18
|
|
20230920,091300,76679030,9280,9340,9340,9250,2865
|
|
20230920,091200,50049460,9350,9400,9400,9350,1005
|
|
20230920,091100,40619970,9410,9410,9410,9410,58
|
|
20230920,091000,40074190,9390,9390,9390,9390,20
|
|
20230920,090900,39886390,9390,9460,9470,9370,1136
|
|
20230920,090800,29154210,9440,9470,9470,9440,45
|
|
20230920,090700,28729260,9460,9450,9460,9440,342
|
|
20230920,090600,25498710,9440,9380,9440,9380,1061
|
|
20230920,090500,15535150,9380,9380,9380,9380,186
|
|
20230920,090400,13790470,9380,9370,9380,9370,389
|
|
20230920,090300,10144370,9300,9300,9300,9300,0
|
|
20230920,090200,10144370,9300,9370,9370,9300,512
|
|
20230920,090100,5379210,9300,9300,9300,9300,30
|
|
20230920,090000,5100210,9290,9290,9290,9290,549
|