609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,190600,241020990,13300,13300,13300,13300,133
|
|
20230919,190500,241020990,13300,13300,13300,13300,0
|
|
20230919,190400,241020990,13300,13300,13300,13300,0
|
|
20230919,190300,241020990,13300,13300,13300,13300,0
|
|
20230919,190200,241020990,13300,13300,13300,13300,0
|
|
20230919,190100,241020990,13300,13300,13300,13300,0
|
|
20230919,190000,241020990,13300,13300,13300,13300,0
|
|
20230919,185900,241020990,13300,13300,13300,13300,0
|
|
20230919,185800,241020990,13300,13300,13300,13300,0
|
|
20230919,185700,241020990,13300,13300,13300,13300,0
|
|
20230919,185600,241020990,13300,13300,13300,13300,0
|
|
20230919,185500,241020990,13300,13300,13300,13300,0
|
|
20230919,185400,241020990,13300,13300,13300,13300,0
|
|
20230919,185300,241020990,13300,13300,13300,13300,0
|
|
20230919,185200,241020990,13300,13300,13300,13300,0
|
|
20230919,185100,241020990,13300,13300,13300,13300,0
|
|
20230919,185000,241020990,13300,13300,13300,13300,0
|
|
20230919,184900,241020990,13300,13300,13300,13300,0
|
|
20230919,184800,241020990,13300,13300,13300,13300,0
|
|
20230919,184700,241020990,13300,13300,13300,13300,0
|
|
20230919,184600,241020990,13300,13300,13300,13300,0
|
|
20230919,184500,241020990,13300,13300,13300,13300,0
|
|
20230919,184400,241020990,13300,13300,13300,13300,0
|
|
20230919,184300,241020990,13300,13300,13300,13300,0
|
|
20230919,184200,241020990,13300,13300,13300,13300,0
|
|
20230919,184100,241020990,13300,13300,13300,13300,0
|
|
20230919,184000,241020990,13300,13300,13300,13300,0
|
|
20230919,183900,241020990,13300,13300,13300,13300,0
|
|
20230919,183800,241020990,13300,13300,13300,13300,0
|
|
20230919,183700,241020990,13300,13300,13300,13300,0
|
|
20230919,183600,241020990,13300,13300,13300,13300,133
|
|
20230919,183500,241020990,13300,13300,13300,13300,0
|
|
20230919,183400,241020990,13300,13300,13300,13300,0
|
|
20230919,183300,241020990,13300,13300,13300,13300,0
|
|
20230919,183200,241020990,13300,13300,13300,13300,0
|
|
20230919,183100,241020990,13300,13300,13300,13300,0
|
|
20230919,183000,241020990,13300,13300,13300,13300,0
|
|
20230919,182900,241020990,13300,13300,13300,13300,0
|
|
20230919,182800,241020990,13300,13300,13300,13300,0
|
|
20230919,182700,241020990,13300,13300,13300,13300,0
|
|
20230919,182600,241020990,13300,13300,13300,13300,0
|
|
20230919,182500,241020990,13300,13300,13300,13300,0
|
|
20230919,182400,241020990,13300,13300,13300,13300,0
|
|
20230919,182300,241020990,13300,13300,13300,13300,0
|
|
20230919,182200,241020990,13300,13300,13300,13300,0
|
|
20230919,182100,241020990,13300,13300,13300,13300,0
|
|
20230919,182000,241020990,13300,13300,13300,13300,0
|
|
20230919,181900,241020990,13300,13300,13300,13300,0
|
|
20230919,181800,241020990,13300,13300,13300,13300,0
|
|
20230919,181700,241020990,13300,13300,13300,13300,0
|
|
20230919,181600,241020990,13300,13300,13300,13300,0
|
|
20230919,181500,241020990,13300,13300,13300,13300,0
|
|
20230919,181400,241020990,13300,13300,13300,13300,0
|
|
20230919,181300,241020990,13300,13300,13300,13300,0
|
|
20230919,181200,241020990,13300,13300,13300,13300,0
|
|
20230919,181100,241020990,13300,13300,13300,13300,0
|
|
20230919,181000,241020990,13300,13300,13300,13300,0
|
|
20230919,180900,241020990,13300,13300,13300,13300,0
|
|
20230919,180800,241020990,13300,13300,13300,13300,0
|
|
20230919,180700,241020990,13300,13300,13300,13300,0
|
|
20230919,180600,241020990,13300,13300,13300,13300,133
|
|
20230919,180500,241020990,13300,13300,13300,13300,0
|
|
20230919,180400,241020990,13300,13300,13300,13300,0
|
|
20230919,180300,241020990,13300,13300,13300,13300,0
|
|
20230919,180200,241020990,13300,13300,13300,13300,0
|
|
20230919,180100,241020990,13300,13300,13300,13300,0
|
|
20230919,180000,241020990,13300,13300,13300,13300,0
|
|
20230919,175900,241020990,13300,13300,13300,13300,0
|
|
20230919,175800,241020990,13300,13300,13300,13300,0
|
|
20230919,175700,241020990,13300,13300,13300,13300,0
|
|
20230919,175600,241020990,13300,13300,13300,13300,0
|
|
20230919,175500,241020990,13300,13300,13300,13300,0
|
|
20230919,175400,241020990,13300,13300,13300,13300,0
|
|
20230919,175300,241020990,13300,13300,13300,13300,0
|
|
20230919,175200,241020990,13300,13300,13300,13300,0
|
|
20230919,175100,241020990,13300,13300,13300,13300,0
|
|
20230919,175000,241020990,13300,13300,13300,13300,0
|
|
20230919,174900,241020990,13300,13300,13300,13300,0
|
|
20230919,174800,241020990,13300,13300,13300,13300,0
|
|
20230919,174700,241020990,13300,13300,13300,13300,0
|
|
20230919,174600,241020990,13300,13300,13300,13300,0
|
|
20230919,174500,241020990,13300,13300,13300,13300,0
|
|
20230919,174400,241020990,13300,13300,13300,13300,0
|
|
20230919,174300,241020990,13300,13300,13300,13300,0
|
|
20230919,174200,241020990,13300,13300,13300,13300,0
|
|
20230919,174100,241020990,13300,13300,13300,13300,0
|
|
20230919,174000,241020990,13300,13300,13300,13300,0
|
|
20230919,173900,241020990,13300,13300,13300,13300,0
|
|
20230919,173800,241020990,13300,13300,13300,13300,0
|
|
20230919,173700,241020990,13300,13300,13300,13300,0
|
|
20230919,173600,241020990,13300,13300,13300,13300,133
|
|
20230919,173500,241020990,13300,13300,13300,13300,0
|
|
20230919,173400,241020990,13300,13300,13300,13300,0
|
|
20230919,173300,241020990,13300,13300,13300,13300,0
|
|
20230919,173200,241020990,13300,13300,13300,13300,0
|
|
20230919,173100,241020990,13300,13300,13300,13300,0
|
|
20230919,173000,241020990,13300,13300,13300,13300,0
|
|
20230919,172900,241020990,13300,13300,13300,13300,0
|
|
20230919,172800,241020990,13300,13300,13300,13300,0
|
|
20230919,172700,241020990,13300,13300,13300,13300,0
|
|
20230919,172600,241020990,13300,13300,13300,13300,0
|
|
20230919,172500,241020990,13300,13300,13300,13300,0
|
|
20230919,172400,241020990,13300,13300,13300,13300,0
|
|
20230919,172300,241020990,13300,13300,13300,13300,0
|
|
20230919,172200,241020990,13300,13300,13300,13300,0
|
|
20230919,172100,241020990,13300,13300,13300,13300,0
|
|
20230919,172000,241020990,13300,13300,13300,13300,0
|
|
20230919,171900,241020990,13300,13300,13300,13300,0
|
|
20230919,171800,241020990,13300,13300,13300,13300,0
|
|
20230919,171700,241020990,13300,13300,13300,13300,0
|
|
20230919,171600,241020990,13300,13300,13300,13300,0
|
|
20230919,171500,241020990,13300,13300,13300,13300,0
|
|
20230919,171400,241020990,13300,13300,13300,13300,0
|
|
20230919,171300,241020990,13300,13300,13300,13300,0
|
|
20230919,171200,241020990,13300,13300,13300,13300,0
|
|
20230919,171100,241020990,13300,13300,13300,13300,0
|
|
20230919,171000,241020990,13300,13300,13300,13300,0
|
|
20230919,170900,241020990,13300,13300,13300,13300,0
|
|
20230919,170800,241020990,13300,13300,13300,13300,0
|
|
20230919,170700,241020990,13300,13300,13300,13300,0
|
|
20230919,170600,241020990,13300,13300,13300,13300,133
|
|
20230919,170500,241020990,13300,13300,13300,13300,0
|
|
20230919,170400,241020990,13300,13300,13300,13300,0
|
|
20230919,170300,241020990,13300,13300,13300,13300,0
|
|
20230919,170200,241020990,13300,13300,13300,13300,0
|
|
20230919,170100,241020990,13300,13300,13300,13300,0
|
|
20230919,170000,241020990,13300,13300,13300,13300,0
|
|
20230919,165900,241020990,13300,13300,13300,13300,0
|
|
20230919,165800,241020990,13300,13300,13300,13300,0
|
|
20230919,165700,241020990,13300,13300,13300,13300,0
|
|
20230919,165600,241020990,13300,13300,13300,13300,0
|
|
20230919,165500,241020990,13300,13300,13300,13300,0
|
|
20230919,165400,241020990,13300,13300,13300,13300,0
|
|
20230919,165300,241020990,13300,13300,13300,13300,0
|
|
20230919,165200,241020990,13300,13300,13300,13300,0
|
|
20230919,165100,241020990,13300,13300,13300,13300,0
|
|
20230919,165000,241020990,13300,13300,13300,13300,0
|
|
20230919,164900,241020990,13300,13300,13300,13300,0
|
|
20230919,164800,241020990,13300,13300,13300,13300,0
|
|
20230919,164700,241020990,13300,13300,13300,13300,0
|
|
20230919,164600,241020990,13300,13300,13300,13300,0
|
|
20230919,164500,241020990,13300,13300,13300,13300,0
|
|
20230919,164400,241020990,13300,13300,13300,13300,0
|
|
20230919,164300,241020990,13300,13300,13300,13300,0
|
|
20230919,164200,241020990,13300,13300,13300,13300,0
|
|
20230919,164100,241020990,13300,13300,13300,13300,0
|
|
20230919,164000,241020990,13300,13300,13300,13300,0
|
|
20230919,163900,241020990,13300,13300,13300,13300,0
|
|
20230919,163800,241020990,13300,13300,13300,13300,0
|
|
20230919,163700,241020990,13300,13300,13300,13300,0
|
|
20230919,163600,241020990,13300,13300,13300,13300,133
|
|
20230919,163500,241020990,13300,13300,13300,13300,0
|
|
20230919,163400,241020990,13300,13300,13300,13300,0
|
|
20230919,163300,241020990,13300,13300,13300,13300,0
|
|
20230919,163200,241020990,13300,13300,13300,13300,0
|
|
20230919,163100,241020990,13300,13300,13300,13300,0
|
|
20230919,163000,241020990,13300,13300,13300,13300,0
|
|
20230919,162900,241020990,13300,13300,13300,13300,0
|
|
20230919,162800,241020990,13300,13300,13300,13300,0
|
|
20230919,162700,241020990,13300,13300,13300,13300,0
|
|
20230919,162600,241020990,13300,13300,13300,13300,0
|
|
20230919,162500,241020990,13300,13300,13300,13300,0
|
|
20230919,162400,241020990,13300,13300,13300,13300,0
|
|
20230919,162300,241020990,13300,13300,13300,13300,0
|
|
20230919,162200,241020990,13300,13300,13300,13300,0
|
|
20230919,162100,241020990,13300,13300,13300,13300,0
|
|
20230919,162000,241020990,13300,13300,13300,13300,0
|
|
20230919,161900,241020990,13300,13300,13300,13300,0
|
|
20230919,161800,241020990,13300,13300,13300,13300,0
|
|
20230919,161700,241020990,13300,13300,13300,13300,0
|
|
20230919,161600,241020990,13300,13300,13300,13300,0
|
|
20230919,161500,241020990,13300,13300,13300,13300,0
|
|
20230919,161400,241020990,13300,13300,13300,13300,0
|
|
20230919,161300,241020990,13300,13300,13300,13300,0
|
|
20230919,161200,241020990,13300,13300,13300,13300,0
|
|
20230919,161100,241020990,13300,13300,13300,13300,0
|
|
20230919,161000,241020990,13300,13300,13300,13300,0
|
|
20230919,160900,241020990,13300,13300,13300,13300,0
|
|
20230919,160800,241020990,13300,13300,13300,13300,0
|
|
20230919,160700,241020990,13300,13300,13300,13300,0
|
|
20230919,160600,241020990,13300,13300,13300,13300,133
|
|
20230919,160500,241020990,13300,13300,13300,13300,0
|
|
20230919,160400,241020990,13300,13300,13300,13300,0
|
|
20230919,160300,241020990,13300,13300,13300,13300,0
|
|
20230919,160200,241020990,13300,13300,13300,13300,0
|
|
20230919,160100,241020990,13300,13300,13300,13300,0
|
|
20230919,160000,241020990,13300,13300,13300,13300,0
|
|
20230919,155900,241020990,13300,13300,13300,13300,0
|
|
20230919,155800,241020990,13300,13300,13300,13300,0
|
|
20230919,155700,241020990,13300,13300,13300,13300,0
|
|
20230919,155600,241020990,13300,13300,13300,13300,0
|
|
20230919,155500,241020990,13300,13300,13300,13300,0
|
|
20230919,155400,241020990,13300,13300,13300,13300,0
|
|
20230919,155300,241020990,13300,13300,13300,13300,0
|
|
20230919,155200,241020990,13300,13300,13300,13300,0
|
|
20230919,155100,241020990,13300,13300,13300,13300,0
|
|
20230919,155000,241020990,13300,13300,13300,13300,0
|
|
20230919,154900,241020990,13300,13300,13300,13300,0
|
|
20230919,154800,241020990,13300,13300,13300,13300,0
|
|
20230919,154700,241020990,13300,13300,13300,13300,0
|
|
20230919,154600,241020990,13300,13300,13300,13300,0
|
|
20230919,154500,241020990,13300,13300,13300,13300,0
|
|
20230919,154400,241020990,13300,13300,13300,13300,0
|
|
20230919,154300,241020990,13300,13300,13300,13300,0
|
|
20230919,154200,241020990,13300,13300,13300,13300,0
|
|
20230919,154100,241020990,13300,13300,13300,13300,0
|
|
20230919,154000,241020990,13300,13300,13300,13300,0
|
|
20230919,153900,241020990,13300,13300,13300,13300,0
|
|
20230919,153800,241020990,13300,13300,13300,13300,0
|
|
20230919,153700,241020990,13300,13300,13300,13300,0
|
|
20230919,153600,241020990,13300,13300,13300,13300,133
|
|
20230919,153500,241020990,13300,13300,13300,13300,0
|
|
20230919,153400,241020990,13300,13300,13300,13300,0
|
|
20230919,153300,241020990,13300,13300,13300,13300,0
|
|
20230919,153200,241020990,13300,13300,13300,13300,0
|
|
20230919,153100,241020990,13300,13300,13300,13300,0
|
|
20230919,153000,241020990,13300,13300,13300,13300,133
|
|
20230919,152900,239252090,13300,13300,13300,13300,0
|
|
20230919,152800,239252090,13300,13300,13300,13300,0
|
|
20230919,152700,239252090,13300,13300,13300,13300,0
|
|
20230919,152600,239252090,13300,13300,13300,13300,0
|
|
20230919,152500,239252090,13300,13300,13300,13300,0
|
|
20230919,152400,239252090,13300,13300,13300,13300,0
|
|
20230919,152300,239252090,13300,13300,13300,13300,0
|
|
20230919,152200,239252090,13300,13300,13300,13300,0
|
|
20230919,152100,239252090,13300,13300,13300,13300,0
|
|
20230919,152000,239252090,13300,13300,13300,13300,0
|
|
20230919,151900,239252090,13300,13300,13300,13300,12
|
|
20230919,151800,239092490,13270,13270,13270,13270,0
|
|
20230919,151700,239092490,13270,13270,13270,13270,0
|
|
20230919,151600,239092490,13270,13280,13280,13270,12
|
|
20230919,151500,238933230,13300,13300,13300,13300,0
|
|
20230919,151400,238933230,13300,13300,13300,13300,0
|
|
20230919,151300,238933230,13300,13300,13300,13300,0
|
|
20230919,151200,238933230,13300,13300,13300,13300,0
|
|
20230919,151100,238933230,13300,13300,13300,13300,0
|
|
20230919,151000,238933230,13300,13300,13300,13300,0
|
|
20230919,150900,238933230,13300,13300,13300,13300,0
|
|
20230919,150800,238933230,13300,13300,13300,13300,0
|
|
20230919,150700,238933230,13300,13300,13300,13300,0
|
|
20230919,150600,238933230,13300,13300,13300,13300,0
|
|
20230919,150500,238933230,13300,13270,13300,13270,37
|
|
20230919,150400,238442180,13250,13260,13260,13250,172
|
|
20230919,150300,236161520,13230,13240,13240,13230,141
|
|
20230919,150200,234294810,13250,13250,13250,13250,0
|
|
20230919,150100,234294810,13250,13250,13250,13250,0
|
|
20230919,150000,234294810,13250,13250,13250,13250,0
|
|
20230919,145900,234294810,13250,13250,13250,13250,0
|
|
20230919,145800,234294810,13250,13250,13250,13250,0
|
|
20230919,145700,234294810,13250,13250,13250,13250,0
|
|
20230919,145600,234294810,13250,13250,13250,13250,8
|
|
20230919,145500,234188810,13250,13250,13270,13250,66
|
|
20230919,145400,233314190,13250,13270,13270,13250,162
|
|
20230919,145300,231166950,13300,13270,13300,13270,40
|
|
20230919,145200,230636090,13270,13270,13270,13270,0
|
|
20230919,145100,230636090,13270,13270,13270,13270,0
|
|
20230919,145000,230636090,13270,13270,13270,13270,0
|
|
20230919,144900,230636090,13270,13270,13270,13270,0
|
|
20230919,144800,230636090,13270,13270,13270,13270,0
|
|
20230919,144700,230636090,13270,13270,13270,13270,0
|
|
20230919,144600,230636090,13270,13270,13270,13270,0
|
|
20230919,144500,230636090,13270,13270,13270,13270,0
|
|
20230919,144400,230636090,13270,13270,13270,13270,0
|
|
20230919,144300,230636090,13270,13270,13270,13270,0
|
|
20230919,144200,230636090,13270,13270,13270,13270,0
|
|
20230919,144100,230636090,13270,13270,13270,13270,0
|
|
20230919,144000,230636090,13270,13270,13270,13270,0
|
|
20230919,143900,230636090,13270,13270,13270,13270,0
|
|
20230919,143800,230636090,13270,13270,13270,13270,0
|
|
20230919,143700,230636090,13270,13270,13270,13270,0
|
|
20230919,143600,230636090,13270,13270,13270,13270,0
|
|
20230919,143500,230636090,13270,13270,13270,13270,0
|
|
20230919,143400,230636090,13270,13270,13270,13270,0
|
|
20230919,143300,230636090,13270,13270,13270,13270,0
|
|
20230919,143200,230636090,13270,13270,13270,13270,0
|
|
20230919,143100,230636090,13270,13270,13270,13270,0
|
|
20230919,143000,230636090,13270,13270,13270,13270,0
|
|
20230919,142900,230636090,13270,13270,13270,13270,100
|
|
20230919,142800,229309090,13300,13300,13300,13300,0
|
|
20230919,142700,229309090,13300,13300,13300,13300,0
|
|
20230919,142600,229309090,13300,13300,13300,13300,0
|
|
20230919,142500,229309090,13300,13300,13300,13300,0
|
|
20230919,142400,229309090,13300,13280,13300,13270,743
|
|
20230919,142300,219440280,13270,13270,13270,13270,0
|
|
20230919,142200,219440280,13270,13270,13270,13270,0
|
|
20230919,142100,219440280,13270,13270,13270,13270,0
|
|
20230919,142000,219440280,13270,13270,13270,13270,0
|
|
20230919,141900,219440280,13270,13270,13270,13270,0
|
|
20230919,141800,219440280,13270,13270,13270,13270,0
|
|
20230919,141700,219440280,13270,13270,13270,13270,0
|
|
20230919,141600,219440280,13270,13270,13270,13270,10
|
|
20230919,141500,219307580,13240,13240,13240,13240,0
|
|
20230919,141400,219307580,13240,13240,13240,13240,0
|
|
20230919,141300,219307580,13240,13240,13240,13240,0
|
|
20230919,141200,219307580,13240,13270,13290,13240,584
|
|
20230919,141100,211553640,13290,13290,13290,13290,0
|
|
20230919,141000,211553640,13290,13290,13290,13290,34
|
|
20230919,140900,211101780,13230,13280,13280,13230,546
|
|
20230919,140800,203868630,13300,13300,13300,13300,0
|
|
20230919,140700,203868630,13300,13300,13300,13300,0
|
|
20230919,140600,203868630,13300,13300,13300,13300,0
|
|
20230919,140500,203868630,13300,13300,13300,13300,0
|
|
20230919,140400,203868630,13300,13300,13300,13300,0
|
|
20230919,140300,203868630,13300,13300,13300,13300,53
|
|
20230919,140200,203163730,13300,13290,13300,13290,500
|
|
20230919,140100,196518690,13280,13280,13280,13280,1
|
|
20230919,140000,196505410,13300,13300,13300,13300,0
|
|
20230919,135900,196505410,13300,13300,13300,13300,0
|
|
20230919,135800,196505410,13300,13300,13300,13300,10
|
|
20230919,135700,196372410,13300,13300,13300,13300,10
|
|
20230919,135600,196239410,13310,13310,13310,13310,0
|
|
20230919,135500,196239410,13310,13310,13310,13310,0
|
|
20230919,135400,196239410,13310,13310,13310,13310,0
|
|
20230919,135300,196239410,13310,13300,13310,13300,50
|
|
20230919,135200,195574340,13300,13300,13300,13300,7
|
|
20230919,135100,195481240,13300,13290,13300,13290,494
|
|
20230919,135000,188911220,13290,13290,13290,13290,0
|
|
20230919,134900,188911220,13290,13290,13290,13290,0
|
|
20230919,134800,188911220,13290,13290,13290,13290,2
|
|
20230919,134700,188884640,13290,13290,13290,13290,0
|
|
20230919,134600,188884640,13290,13290,13290,13290,0
|
|
20230919,134500,188884640,13290,13290,13290,13290,0
|
|
20230919,134400,188884640,13290,13290,13290,13290,0
|
|
20230919,134300,188884640,13290,13290,13290,13290,0
|
|
20230919,134200,188884640,13290,13290,13290,13290,50
|
|
20230919,134100,188220140,13290,13290,13290,13290,1
|
|
20230919,134000,188206850,13290,13290,13290,13290,500
|
|
20230919,133900,181561850,13290,13290,13290,13290,0
|
|
20230919,133800,181561850,13290,13290,13290,13290,0
|
|
20230919,133700,181561850,13290,13290,13290,13290,0
|
|
20230919,133600,181561850,13290,13290,13290,13290,0
|
|
20230919,133500,181561850,13290,13290,13290,13290,0
|
|
20230919,133400,181561850,13290,13290,13290,13290,306
|
|
20230919,133300,177495110,13270,13280,13280,13220,3858
|
|
20230919,133200,126393390,13280,13280,13280,13280,275
|
|
20230919,133100,122741390,13280,13280,13280,13280,0
|
|
20230919,133000,122741390,13280,13280,13280,13280,0
|
|
20230919,132900,122741390,13280,13280,13280,13280,67
|
|
20230919,132800,121851630,13290,13290,13290,13290,500
|
|
20230919,132700,115206630,13280,13280,13280,13280,0
|
|
20230919,132600,115206630,13280,13280,13280,13280,0
|
|
20230919,132500,115206630,13280,13280,13280,13280,0
|
|
20230919,132400,115206630,13280,13280,13280,13280,0
|
|
20230919,132300,115206630,13280,13280,13280,13280,0
|
|
20230919,132200,115206630,13280,13280,13280,13280,0
|
|
20230919,132100,115206630,13280,13280,13280,13280,0
|
|
20230919,132000,115206630,13280,13280,13280,13280,2
|
|
20230919,131900,115180070,13280,13280,13280,13280,0
|
|
20230919,131800,115180070,13280,13280,13280,13280,0
|
|
20230919,131700,115180070,13280,13280,13280,13280,0
|
|
20230919,131600,115180070,13280,13280,13280,13280,2
|
|
20230919,131500,115153510,13280,13280,13280,13280,0
|
|
20230919,131400,115153510,13280,13280,13280,13280,0
|
|
20230919,131300,115153510,13280,13280,13280,13280,0
|
|
20230919,131200,115153510,13280,13280,13280,13280,0
|
|
20230919,131100,115153510,13280,13280,13280,13280,0
|
|
20230919,131000,115153510,13280,13280,13280,13280,0
|
|
20230919,130900,115153510,13280,13280,13280,13280,0
|
|
20230919,130800,115153510,13280,13280,13280,13280,0
|
|
20230919,130700,115153510,13280,13280,13280,13280,2
|
|
20230919,130600,115126950,13280,13280,13280,13280,0
|
|
20230919,130500,115126950,13280,13280,13280,13280,0
|
|
20230919,130400,115126950,13280,13280,13280,13280,0
|
|
20230919,130300,115126950,13280,13280,13280,13280,3
|
|
20230919,130200,115087110,13280,13280,13280,13280,0
|
|
20230919,130100,115087110,13280,13280,13280,13280,0
|
|
20230919,130000,115087110,13280,13280,13280,13280,2
|
|
20230919,125900,115060550,13280,13280,13280,13280,2
|
|
20230919,125800,115033990,13280,13280,13280,13280,0
|
|
20230919,125700,115033990,13280,13280,13280,13280,18
|
|
20230919,125600,114794950,13260,13280,13280,13260,74
|
|
20230919,125500,113813330,13290,13290,13290,13290,0
|
|
20230919,125400,113813330,13290,13300,13300,13290,16
|
|
20230919,125300,113600670,13300,13300,13300,13300,0
|
|
20230919,125200,113600670,13300,13300,13300,13300,0
|
|
20230919,125100,113600670,13300,13300,13300,13300,8
|
|
20230919,125000,113494270,13300,13300,13300,13300,8
|
|
20230919,124900,113387870,13300,13300,13300,13300,0
|
|
20230919,124800,113387870,13300,13300,13300,13300,0
|
|
20230919,124700,113387870,13300,13300,13300,13300,0
|
|
20230919,124600,113387870,13300,13300,13300,13300,0
|
|
20230919,124500,113387870,13300,13300,13300,13300,0
|
|
20230919,124400,113387870,13300,13300,13300,13300,0
|
|
20230919,124300,113387870,13300,13300,13300,13300,0
|
|
20230919,124200,113387870,13300,13300,13300,13300,0
|
|
20230919,124100,113387870,13300,13300,13300,13300,0
|
|
20230919,124000,113387870,13300,13300,13300,13300,0
|
|
20230919,123900,113387870,13300,13300,13300,13300,0
|
|
20230919,123800,113387870,13300,13300,13300,13300,0
|
|
20230919,123700,113387870,13300,13300,13300,13300,0
|
|
20230919,123600,113387870,13300,13300,13300,13300,0
|
|
20230919,123500,113387870,13300,13300,13300,13300,0
|
|
20230919,123400,113387870,13300,13300,13300,13300,0
|
|
20230919,123300,113387870,13300,13300,13300,13300,0
|
|
20230919,123200,113387870,13300,13300,13300,13300,0
|
|
20230919,123100,113387870,13300,13300,13300,13300,0
|
|
20230919,123000,113387870,13300,13300,13300,13300,0
|
|
20230919,122900,113387870,13300,13300,13300,13300,0
|
|
20230919,122800,113387870,13300,13300,13300,13300,0
|
|
20230919,122700,113387870,13300,13300,13300,13300,0
|
|
20230919,122600,113387870,13300,13300,13300,13300,0
|
|
20230919,122500,113387870,13300,13300,13300,13300,0
|
|
20230919,122400,113387870,13300,13300,13300,13300,0
|
|
20230919,122300,113387870,13300,13300,13300,13300,0
|
|
20230919,122200,113387870,13300,13300,13300,13300,15
|
|
20230919,122100,113188370,13290,13280,13290,13280,63
|
|
20230919,122000,112351630,13280,13280,13280,13280,0
|
|
20230919,121900,112351630,13280,13280,13280,13280,0
|
|
20230919,121800,112351630,13280,13280,13280,13280,0
|
|
20230919,121700,112351630,13280,13280,13280,13280,1
|
|
20230919,121600,112338350,13260,13260,13260,13260,0
|
|
20230919,121500,112338350,13260,13260,13260,13260,4
|
|
20230919,121400,112285310,13260,13260,13260,13260,0
|
|
20230919,121300,112285310,13260,13260,13260,13260,0
|
|
20230919,121200,112285310,13260,13260,13260,13260,0
|
|
20230919,121100,112285310,13260,13260,13260,13260,0
|
|
20230919,121000,112285310,13260,13260,13260,13260,0
|
|
20230919,120900,112285310,13260,13260,13260,13260,0
|
|
20230919,120800,112285310,13260,13260,13260,13260,0
|
|
20230919,120700,112285310,13260,13260,13260,13260,0
|
|
20230919,120600,112285310,13260,13260,13260,13260,0
|
|
20230919,120500,112285310,13260,13260,13260,13260,0
|
|
20230919,120400,112285310,13260,13260,13260,13260,0
|
|
20230919,120300,112285310,13260,13260,13260,13260,0
|
|
20230919,120200,112285310,13260,13260,13260,13260,0
|
|
20230919,120100,112285310,13260,13260,13260,13260,0
|
|
20230919,120000,112285310,13260,13260,13260,13260,0
|
|
20230919,115900,112285310,13260,13260,13260,13260,0
|
|
20230919,115800,112285310,13260,13260,13260,13260,0
|
|
20230919,115700,112285310,13260,13260,13260,13260,0
|
|
20230919,115600,112285310,13260,13260,13260,13260,1
|
|
20230919,115500,112272050,13260,13260,13260,13260,0
|
|
20230919,115400,112272050,13260,13260,13260,13260,0
|
|
20230919,115300,112272050,13260,13260,13260,13260,133
|
|
20230919,115200,110508470,13270,13270,13270,13270,0
|
|
20230919,115100,110508470,13270,13270,13270,13270,0
|
|
20230919,115000,110508470,13270,13270,13270,13270,44
|
|
20230919,114900,109924590,13270,13270,13270,13270,3
|
|
20230919,114800,109884780,13270,13270,13270,13270,0
|
|
20230919,114700,109884780,13270,13270,13270,13270,0
|
|
20230919,114600,109884780,13270,13270,13270,13270,2
|
|
20230919,114500,109858240,13270,13270,13270,13270,0
|
|
20230919,114400,109858240,13270,13270,13270,13270,0
|
|
20230919,114300,109858240,13270,13270,13270,13270,0
|
|
20230919,114200,109858240,13270,13270,13270,13270,0
|
|
20230919,114100,109858240,13270,13270,13270,13270,0
|
|
20230919,114000,109858240,13270,13270,13270,13270,0
|
|
20230919,113900,109858240,13270,13270,13270,13270,0
|
|
20230919,113800,109858240,13270,13270,13270,13270,0
|
|
20230919,113700,109858240,13270,13270,13270,13270,0
|
|
20230919,113600,109858240,13270,13270,13270,13270,0
|
|
20230919,113500,109858240,13270,13270,13270,13270,0
|
|
20230919,113400,109858240,13270,13270,13270,13270,0
|
|
20230919,113300,109858240,13270,13270,13270,13270,0
|
|
20230919,113200,109858240,13270,13270,13270,13270,0
|
|
20230919,113100,109858240,13270,13270,13270,13270,0
|
|
20230919,113000,109858240,13270,13270,13270,13270,0
|
|
20230919,112900,109858240,13270,13270,13270,13270,3
|
|
20230919,112800,109818430,13280,13280,13280,13280,0
|
|
20230919,112700,109818430,13280,13280,13280,13280,0
|
|
20230919,112600,109818430,13280,13280,13280,13280,0
|
|
20230919,112500,109818430,13280,13280,13280,13280,3
|
|
20230919,112400,109778590,13280,13280,13280,13280,0
|
|
20230919,112300,109778590,13280,13280,13280,13280,0
|
|
20230919,112200,109778590,13280,13280,13280,13280,0
|
|
20230919,112100,109778590,13280,13280,13280,13280,0
|
|
20230919,112000,109778590,13280,13280,13280,13280,0
|
|
20230919,111900,109778590,13280,13280,13280,13280,0
|
|
20230919,111800,109778590,13280,13280,13280,13280,0
|
|
20230919,111700,109778590,13280,13280,13280,13280,0
|
|
20230919,111600,109778590,13280,13290,13290,13280,10
|
|
20230919,111500,109645720,13320,13320,13320,13320,0
|
|
20230919,111400,109645720,13320,13320,13320,13320,0
|
|
20230919,111300,109645720,13320,13320,13320,13320,0
|
|
20230919,111200,109645720,13320,13320,13320,13320,0
|
|
20230919,111100,109645720,13320,13320,13320,13320,0
|
|
20230919,111000,109645720,13320,13320,13320,13320,0
|
|
20230919,110900,109645720,13320,13320,13320,13320,0
|
|
20230919,110800,109645720,13320,13320,13320,13320,0
|
|
20230919,110700,109645720,13320,13320,13320,13320,0
|
|
20230919,110600,109645720,13320,13320,13320,13320,0
|
|
20230919,110500,109645720,13320,13320,13320,13320,0
|
|
20230919,110400,109645720,13320,13300,13320,13300,3
|
|
20230919,110300,109605790,13310,13280,13310,13280,30
|
|
20230919,110200,109207230,13280,13250,13280,13200,652
|
|
20230919,110100,100591390,13240,13240,13240,13240,0
|
|
20230919,110000,100591390,13240,13250,13260,13230,636
|
|
20230919,105900,92165170,13260,13260,13260,13260,9
|
|
20230919,105800,92045830,13260,13290,13290,13260,160
|
|
20230919,105700,89924110,13300,13300,13300,13300,0
|
|
20230919,105600,89924110,13300,13300,13300,13300,0
|
|
20230919,105500,89924110,13300,13290,13300,13290,7
|
|
20230919,105400,89831060,13290,13290,13290,13290,5
|
|
20230919,105300,89764610,13290,13280,13290,13260,25
|
|
20230919,105200,89432710,13280,13280,13280,13280,21
|
|
20230919,105100,89153830,13280,13320,13320,13250,179
|
|
20230919,105000,86775440,13240,13240,13240,13240,24
|
|
20230919,104900,86457680,13240,13270,13270,13240,214
|
|
20230919,104800,83618530,13280,13290,13290,13280,48
|
|
20230919,104700,82980710,13330,13330,13330,13330,0
|
|
20230919,104600,82980710,13330,13330,13330,13330,0
|
|
20230919,104500,82980710,13330,13330,13330,13330,0
|
|
20230919,104400,82980710,13330,13330,13330,13330,2
|
|
20230919,104300,82954050,13300,13300,13300,13300,0
|
|
20230919,104200,82954050,13300,13260,13300,13260,182
|
|
20230919,104100,80540530,13260,13260,13260,13260,1
|
|
20230919,104000,80527270,13230,13230,13230,13230,0
|
|
20230919,103900,80527270,13230,13230,13230,13230,0
|
|
20230919,103800,80527270,13230,13240,13330,13230,327
|
|
20230919,103700,76186790,13240,13290,13330,13240,1117
|
|
20230919,103600,61342210,13250,13250,13250,13250,0
|
|
20230919,103500,61342210,13250,13250,13250,13250,33
|
|
20230919,103400,60904960,13300,13300,13300,13300,0
|
|
20230919,103300,60904960,13300,13290,13300,13290,32
|
|
20230919,103200,60479370,13300,13300,13300,13300,0
|
|
20230919,103100,60479370,13300,13280,13300,13280,10
|
|
20230919,103000,60346460,13250,13290,13300,13250,553
|
|
20230919,102900,52999120,13260,13260,13260,13260,13
|
|
20230919,102800,52826740,13270,13270,13270,13270,0
|
|
20230919,102700,52826740,13270,13270,13270,13270,0
|
|
20230919,102600,52826740,13270,13270,13270,13270,0
|
|
20230919,102500,52826740,13270,13270,13270,13270,0
|
|
20230919,102400,52826740,13270,13270,13270,13270,0
|
|
20230919,102300,52826740,13270,13270,13270,13270,0
|
|
20230919,102200,52826740,13270,13270,13270,13270,0
|
|
20230919,102100,52826740,13270,13280,13280,13270,19
|
|
20230919,102000,52574550,13290,13290,13290,13290,0
|
|
20230919,101900,52574550,13290,13290,13290,13290,0
|
|
20230919,101800,52574550,13290,13290,13290,13290,0
|
|
20230919,101700,52574550,13290,13290,13290,13290,0
|
|
20230919,101600,52574550,13290,13290,13290,13290,0
|
|
20230919,101500,52574550,13290,13290,13290,13290,0
|
|
20230919,101400,52574550,13290,13290,13290,13290,0
|
|
20230919,101300,52574550,13290,13290,13290,13290,0
|
|
20230919,101200,52574550,13290,13290,13290,13290,0
|
|
20230919,101100,52574550,13290,13290,13290,13290,0
|
|
20230919,101000,52574550,13290,13290,13290,13290,0
|
|
20230919,100900,52574550,13290,13290,13290,13290,0
|
|
20230919,100800,52574550,13290,13290,13290,13290,0
|
|
20230919,100700,52574550,13290,13280,13290,13280,6
|
|
20230919,100600,52494840,13290,13260,13290,13240,71
|
|
20230919,100500,51553830,13320,13300,13320,13240,1220
|
|
20230919,100400,35365070,13310,13310,13310,13310,1
|
|
20230919,100300,35351760,13320,13320,13320,13320,11
|
|
20230919,100200,35205240,13340,13340,13340,13340,50
|
|
20230919,100100,34538240,13340,13340,13340,13340,0
|
|
20230919,100000,34538240,13340,13330,13340,13330,500
|
|
20230919,095900,27873190,13340,13340,13340,13340,0
|
|
20230919,095800,27873190,13340,13340,13340,13340,0
|
|
20230919,095700,27873190,13340,13340,13340,13340,0
|
|
20230919,095600,27873190,13340,13340,13340,13340,0
|
|
20230919,095500,27873190,13340,13340,13340,13340,0
|
|
20230919,095400,27873190,13340,13340,13340,13340,0
|
|
20230919,095300,27873190,13340,13340,13340,13340,0
|
|
20230919,095200,27873190,13340,13340,13340,13340,0
|
|
20230919,095100,27873190,13340,13340,13340,13340,0
|
|
20230919,095000,27873190,13340,13340,13340,13340,0
|
|
20230919,094900,27873190,13340,13340,13340,13340,0
|
|
20230919,094800,27873190,13340,13340,13340,13340,0
|
|
20230919,094700,27873190,13340,13330,13340,13330,5
|
|
20230919,094600,27806530,13320,13320,13320,13320,1
|
|
20230919,094500,27793210,13310,13320,13320,13310,11
|
|
20230919,094400,27646780,13320,13320,13320,13320,8
|
|
20230919,094300,27540220,13330,13300,13330,13290,149
|
|
20230919,094200,25558530,13300,13300,13300,13300,0
|
|
20230919,094100,25558530,13300,13300,13300,13300,0
|
|
20230919,094000,25558530,13300,13300,13300,13300,6
|
|
20230919,093900,25478730,13350,13350,13350,13350,0
|
|
20230919,093800,25478730,13350,13350,13350,13350,0
|
|
20230919,093700,25478730,13350,13350,13350,13350,0
|
|
20230919,093600,25478730,13350,13350,13350,13350,0
|
|
20230919,093500,25478730,13350,13320,13350,13300,62
|
|
20230919,093400,24652780,13350,13330,13350,13310,209
|
|
20230919,093300,21868520,13330,13340,13340,13330,102
|
|
20230919,093200,20508820,13340,13340,13340,13340,0
|
|
20230919,093100,20508820,13340,13340,13340,13340,55
|
|
20230919,093000,19775120,13340,13370,13380,13340,572
|
|
20230919,092900,12129210,13380,13380,13380,13380,0
|
|
20230919,092800,12129210,13380,13380,13380,13380,1
|
|
20230919,092700,12115830,13360,13360,13360,13360,2
|
|
20230919,092600,12089110,13380,13380,13380,13380,0
|
|
20230919,092500,12089110,13380,13380,13380,13380,0
|
|
20230919,092400,12089110,13380,13350,13380,13350,20
|
|
20230919,092300,11821840,13340,13350,13350,13340,85
|
|
20230919,092200,10687200,13350,13350,13350,13350,2
|
|
20230919,092100,10660500,13380,13350,13380,13350,42
|
|
20230919,092000,10099740,13360,13360,13360,13360,0
|
|
20230919,091900,10099740,13360,13360,13360,13360,0
|
|
20230919,091800,10099740,13360,13360,13360,13360,0
|
|
20230919,091700,10099740,13360,13360,13360,13360,0
|
|
20230919,091600,10099740,13360,13360,13360,13360,0
|
|
20230919,091500,10099740,13360,13360,13360,13360,2
|
|
20230919,091400,10073020,13340,13340,13340,13340,0
|
|
20230919,091300,10073020,13340,13340,13340,13340,8
|
|
20230919,091200,9966300,13340,13340,13340,13340,0
|
|
20230919,091100,9966300,13340,13340,13340,13340,0
|
|
20230919,091000,9966300,13340,13340,13340,13340,0
|
|
20230919,090900,9966300,13340,13390,13390,13340,25
|
|
20230919,090800,9632200,13350,13350,13350,13350,0
|
|
20230919,090700,9632200,13350,13350,13350,13350,0
|
|
20230919,090600,9632200,13350,13350,13350,13350,0
|
|
20230919,090500,9632200,13350,13350,13350,13350,0
|
|
20230919,090400,9632200,13350,13350,13350,13350,0
|
|
20230919,090300,9632200,13350,13350,13350,13350,2
|
|
20230919,090200,9605500,13400,13400,13400,13400,0
|
|
20230919,090100,9605500,13400,13340,13400,13340,509
|
|
20230919,090000,2795270,13340,13290,13350,13290,210
|