621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,191800,713048800,9010,9010,9010,9010,2319
|
|
20230918,191700,713048800,9010,9010,9010,9010,0
|
|
20230918,191600,713048800,9010,9010,9010,9010,0
|
|
20230918,191500,713048800,9010,9010,9010,9010,0
|
|
20230918,191400,713048800,9010,9010,9010,9010,0
|
|
20230918,191300,713048800,9010,9010,9010,9010,0
|
|
20230918,191200,713048800,9010,9010,9010,9010,0
|
|
20230918,191100,713048800,9010,9010,9010,9010,0
|
|
20230918,191000,713048800,9010,9010,9010,9010,0
|
|
20230918,190900,713048800,9010,9010,9010,9010,0
|
|
20230918,190800,713048800,9010,9010,9010,9010,0
|
|
20230918,190700,713048800,9010,9010,9010,9010,0
|
|
20230918,190600,713048800,9010,9010,9010,9010,0
|
|
20230918,190500,713048800,9010,9010,9010,9010,0
|
|
20230918,190400,713048800,9010,9010,9010,9010,0
|
|
20230918,190300,713048800,9010,9010,9010,9010,0
|
|
20230918,190200,713048800,9010,9010,9010,9010,0
|
|
20230918,190100,713048800,9010,9010,9010,9010,0
|
|
20230918,190000,713048800,9010,9010,9010,9010,0
|
|
20230918,185900,713048800,9010,9010,9010,9010,0
|
|
20230918,185800,713048800,9010,9010,9010,9010,0
|
|
20230918,185700,713048800,9010,9010,9010,9010,0
|
|
20230918,185600,713048800,9010,9010,9010,9010,0
|
|
20230918,185500,713048800,9010,9010,9010,9010,0
|
|
20230918,185400,713048800,9010,9010,9010,9010,0
|
|
20230918,185300,713048800,9010,9010,9010,9010,0
|
|
20230918,185200,713048800,9010,9010,9010,9010,0
|
|
20230918,185100,713048800,9010,9010,9010,9010,0
|
|
20230918,185000,713048800,9010,9010,9010,9010,0
|
|
20230918,184900,713048800,9010,9010,9010,9010,0
|
|
20230918,184800,713048800,9010,9010,9010,9010,2319
|
|
20230918,184700,713048800,9010,9010,9010,9010,0
|
|
20230918,184600,713048800,9010,9010,9010,9010,0
|
|
20230918,184500,713048800,9010,9010,9010,9010,0
|
|
20230918,184400,713048800,9010,9010,9010,9010,0
|
|
20230918,184300,713048800,9010,9010,9010,9010,0
|
|
20230918,184200,713048800,9010,9010,9010,9010,0
|
|
20230918,184100,713048800,9010,9010,9010,9010,0
|
|
20230918,184000,713048800,9010,9010,9010,9010,0
|
|
20230918,183900,713048800,9010,9010,9010,9010,0
|
|
20230918,183800,713048800,9010,9010,9010,9010,0
|
|
20230918,183700,713048800,9010,9010,9010,9010,0
|
|
20230918,183600,713048800,9010,9010,9010,9010,0
|
|
20230918,183500,713048800,9010,9010,9010,9010,0
|
|
20230918,183400,713048800,9010,9010,9010,9010,0
|
|
20230918,183300,713048800,9010,9010,9010,9010,0
|
|
20230918,183200,713048800,9010,9010,9010,9010,0
|
|
20230918,183100,713048800,9010,9010,9010,9010,0
|
|
20230918,183000,713048800,9010,9010,9010,9010,0
|
|
20230918,182900,713048800,9010,9010,9010,9010,0
|
|
20230918,182800,713048800,9010,9010,9010,9010,0
|
|
20230918,182700,713048800,9010,9010,9010,9010,0
|
|
20230918,182600,713048800,9010,9010,9010,9010,0
|
|
20230918,182500,713048800,9010,9010,9010,9010,0
|
|
20230918,182400,713048800,9010,9010,9010,9010,0
|
|
20230918,182300,713048800,9010,9010,9010,9010,0
|
|
20230918,182200,713048800,9010,9010,9010,9010,0
|
|
20230918,182100,713048800,9010,9010,9010,9010,0
|
|
20230918,182000,713048800,9010,9010,9010,9010,0
|
|
20230918,181900,713048800,9010,9010,9010,9010,0
|
|
20230918,181800,713048800,9010,9010,9010,9010,2319
|
|
20230918,181700,713048800,9010,9010,9010,9010,0
|
|
20230918,181600,713048800,9010,9010,9010,9010,0
|
|
20230918,181500,713048800,9010,9010,9010,9010,0
|
|
20230918,181400,713048800,9010,9010,9010,9010,0
|
|
20230918,181300,713048800,9010,9010,9010,9010,0
|
|
20230918,181200,713048800,9010,9010,9010,9010,0
|
|
20230918,181100,713048800,9010,9010,9010,9010,0
|
|
20230918,181000,713048800,9010,9010,9010,9010,0
|
|
20230918,180900,713048800,9010,9010,9010,9010,0
|
|
20230918,180800,713048800,9010,9010,9010,9010,0
|
|
20230918,180700,713048800,9010,9010,9010,9010,0
|
|
20230918,180600,713048800,9010,9010,9010,9010,0
|
|
20230918,180500,713048800,9010,9010,9010,9010,0
|
|
20230918,180400,713048800,9010,9010,9010,9010,0
|
|
20230918,180300,713048800,9010,9010,9010,9010,0
|
|
20230918,180200,713048800,9010,9010,9010,9010,0
|
|
20230918,180100,713048800,9010,9010,9010,9010,0
|
|
20230918,180000,713048800,9010,9010,9010,9010,0
|
|
20230918,175900,713048800,9010,9010,9010,9010,0
|
|
20230918,175800,713048800,9010,9010,9010,9010,0
|
|
20230918,175700,713048800,9010,9010,9010,9010,0
|
|
20230918,175600,713048800,9010,9010,9010,9010,0
|
|
20230918,175500,713048800,9010,9010,9010,9010,0
|
|
20230918,175400,713048800,9010,9010,9010,9010,0
|
|
20230918,175300,713048800,9010,9010,9010,9010,0
|
|
20230918,175200,713048800,9010,9010,9010,9010,0
|
|
20230918,175100,713048800,9010,9010,9010,9010,0
|
|
20230918,175000,713048800,9010,9010,9010,9010,0
|
|
20230918,174900,713048800,9010,9010,9010,9010,0
|
|
20230918,174800,713048800,9010,9010,9010,9010,2319
|
|
20230918,174700,713048800,9010,9010,9010,9010,0
|
|
20230918,174600,713048800,9010,9010,9010,9010,0
|
|
20230918,174500,713048800,9010,9010,9010,9010,0
|
|
20230918,174400,713048800,9010,9010,9010,9010,0
|
|
20230918,174300,713048800,9010,9010,9010,9010,0
|
|
20230918,174200,713048800,9010,9010,9010,9010,0
|
|
20230918,174100,713048800,9010,9010,9010,9010,0
|
|
20230918,174000,713048800,9010,9010,9010,9010,0
|
|
20230918,173900,713048800,9010,9010,9010,9010,0
|
|
20230918,173800,713048800,9010,9010,9010,9010,0
|
|
20230918,173700,713048800,9010,9010,9010,9010,0
|
|
20230918,173600,713048800,9010,9010,9010,9010,0
|
|
20230918,173500,713048800,9010,9010,9010,9010,0
|
|
20230918,173400,713048800,9010,9010,9010,9010,0
|
|
20230918,173300,713048800,9010,9010,9010,9010,0
|
|
20230918,173200,713048800,9010,9010,9010,9010,0
|
|
20230918,173100,713048800,9010,9010,9010,9010,0
|
|
20230918,173000,713048800,9010,9010,9010,9010,0
|
|
20230918,172900,713048800,9010,9010,9010,9010,0
|
|
20230918,172800,713048800,9010,9010,9010,9010,0
|
|
20230918,172700,713048800,9010,9010,9010,9010,0
|
|
20230918,172600,713048800,9010,9010,9010,9010,0
|
|
20230918,172500,713048800,9010,9010,9010,9010,0
|
|
20230918,172400,713048800,9010,9010,9010,9010,0
|
|
20230918,172300,713048800,9010,9010,9010,9010,0
|
|
20230918,172200,713048800,9010,9010,9010,9010,0
|
|
20230918,172100,713048800,9010,9010,9010,9010,0
|
|
20230918,172000,713048800,9010,9010,9010,9010,0
|
|
20230918,171900,713048800,9010,9010,9010,9010,0
|
|
20230918,171800,713048800,9010,9010,9010,9010,2319
|
|
20230918,171700,713048800,9010,9010,9010,9010,0
|
|
20230918,171600,713048800,9010,9010,9010,9010,0
|
|
20230918,171500,713048800,9010,9010,9010,9010,0
|
|
20230918,171400,713048800,9010,9010,9010,9010,0
|
|
20230918,171300,713048800,9010,9010,9010,9010,0
|
|
20230918,171200,713048800,9010,9010,9010,9010,0
|
|
20230918,171100,713048800,9010,9010,9010,9010,0
|
|
20230918,171000,713048800,9010,9010,9010,9010,0
|
|
20230918,170900,713048800,9010,9010,9010,9010,0
|
|
20230918,170800,713048800,9010,9010,9010,9010,0
|
|
20230918,170700,713048800,9010,9010,9010,9010,0
|
|
20230918,170600,713048800,9010,9010,9010,9010,0
|
|
20230918,170500,713048800,9010,9010,9010,9010,0
|
|
20230918,170400,713048800,9010,9010,9010,9010,0
|
|
20230918,170300,713048800,9010,9010,9010,9010,0
|
|
20230918,170200,713048800,9010,9010,9010,9010,0
|
|
20230918,170100,713048800,9010,9010,9010,9010,0
|
|
20230918,170000,713048800,9010,9010,9010,9010,0
|
|
20230918,165900,713048800,9010,9010,9010,9010,0
|
|
20230918,165800,713048800,9010,9010,9010,9010,0
|
|
20230918,165700,713048800,9010,9010,9010,9010,0
|
|
20230918,165600,713048800,9010,9010,9010,9010,0
|
|
20230918,165500,713048800,9010,9010,9010,9010,0
|
|
20230918,165400,713048800,9010,9010,9010,9010,0
|
|
20230918,165300,713048800,9010,9010,9010,9010,0
|
|
20230918,165200,713048800,9010,9010,9010,9010,0
|
|
20230918,165100,713048800,9010,9010,9010,9010,0
|
|
20230918,165000,713048800,9010,9010,9010,9010,0
|
|
20230918,164900,713048800,9010,9010,9010,9010,0
|
|
20230918,164800,713048800,9010,9010,9010,9010,2319
|
|
20230918,164700,713048800,9010,9010,9010,9010,0
|
|
20230918,164600,713048800,9010,9010,9010,9010,0
|
|
20230918,164500,713048800,9010,9010,9010,9010,0
|
|
20230918,164400,713048800,9010,9010,9010,9010,0
|
|
20230918,164300,713048800,9010,9010,9010,9010,0
|
|
20230918,164200,713048800,9010,9010,9010,9010,0
|
|
20230918,164100,713048800,9010,9010,9010,9010,0
|
|
20230918,164000,713048800,9010,9010,9010,9010,0
|
|
20230918,163900,713048800,9010,9010,9010,9010,0
|
|
20230918,163800,713048800,9010,9010,9010,9010,0
|
|
20230918,163700,713048800,9010,9010,9010,9010,0
|
|
20230918,163600,713048800,9010,9010,9010,9010,0
|
|
20230918,163500,713048800,9010,9010,9010,9010,0
|
|
20230918,163400,713048800,9010,9010,9010,9010,0
|
|
20230918,163300,713048800,9010,9010,9010,9010,0
|
|
20230918,163200,713048800,9010,9010,9010,9010,0
|
|
20230918,163100,713048800,9010,9010,9010,9010,0
|
|
20230918,163000,713048800,9010,9010,9010,9010,0
|
|
20230918,162900,713048800,9010,9010,9010,9010,0
|
|
20230918,162800,713048800,9010,9010,9010,9010,0
|
|
20230918,162700,713048800,9010,9010,9010,9010,0
|
|
20230918,162600,713048800,9010,9010,9010,9010,0
|
|
20230918,162500,713048800,9010,9010,9010,9010,0
|
|
20230918,162400,713048800,9010,9010,9010,9010,0
|
|
20230918,162300,713048800,9010,9010,9010,9010,0
|
|
20230918,162200,713048800,9010,9010,9010,9010,0
|
|
20230918,162100,713048800,9010,9010,9010,9010,0
|
|
20230918,162000,713048800,9010,9010,9010,9010,0
|
|
20230918,161900,713048800,9010,9010,9010,9010,0
|
|
20230918,161800,713048800,9010,9010,9010,9010,2319
|
|
20230918,161700,713048800,9010,9010,9010,9010,0
|
|
20230918,161600,713048800,9010,9010,9010,9010,0
|
|
20230918,161500,713048800,9010,9010,9010,9010,0
|
|
20230918,161400,713048800,9010,9010,9010,9010,0
|
|
20230918,161300,713048800,9010,9010,9010,9010,0
|
|
20230918,161200,713048800,9010,9010,9010,9010,0
|
|
20230918,161100,713048800,9010,9010,9010,9010,0
|
|
20230918,161000,713048800,9010,9010,9010,9010,0
|
|
20230918,160900,713048800,9010,9010,9010,9010,0
|
|
20230918,160800,713048800,9010,9010,9010,9010,0
|
|
20230918,160700,713048800,9010,9010,9010,9010,0
|
|
20230918,160600,713048800,9010,9010,9010,9010,0
|
|
20230918,160500,713048800,9010,9010,9010,9010,0
|
|
20230918,160400,713048800,9010,9010,9010,9010,0
|
|
20230918,160300,713048800,9010,9010,9010,9010,0
|
|
20230918,160200,713048800,9010,9010,9010,9010,0
|
|
20230918,160100,713048800,9010,9010,9010,9010,0
|
|
20230918,160000,713048800,9010,9010,9010,9010,0
|
|
20230918,155900,713048800,9010,9010,9010,9010,0
|
|
20230918,155800,713048800,9010,9010,9010,9010,0
|
|
20230918,155700,713048800,9010,9010,9010,9010,0
|
|
20230918,155600,713048800,9010,9010,9010,9010,0
|
|
20230918,155500,713048800,9010,9010,9010,9010,0
|
|
20230918,155400,713048800,9010,9010,9010,9010,0
|
|
20230918,155300,713048800,9010,9010,9010,9010,0
|
|
20230918,155200,713048800,9010,9010,9010,9010,0
|
|
20230918,155100,713048800,9010,9010,9010,9010,0
|
|
20230918,155000,713048800,9010,9010,9010,9010,0
|
|
20230918,154900,713048800,9010,9010,9010,9010,0
|
|
20230918,154800,713048800,9010,9010,9010,9010,2319
|
|
20230918,154700,713048800,9010,9010,9010,9010,0
|
|
20230918,154600,713048800,9010,9010,9010,9010,0
|
|
20230918,154500,713048800,9010,9010,9010,9010,0
|
|
20230918,154400,713048800,9010,9010,9010,9010,0
|
|
20230918,154300,713048800,9010,9010,9010,9010,0
|
|
20230918,154200,713048800,9010,9010,9010,9010,0
|
|
20230918,154100,713048800,9010,9010,9010,9010,0
|
|
20230918,154000,713048800,9010,9010,9010,9010,0
|
|
20230918,153900,713048800,9010,9010,9010,9010,0
|
|
20230918,153800,713048800,9010,9010,9010,9010,0
|
|
20230918,153700,713048800,9010,9010,9010,9010,0
|
|
20230918,153600,713048800,9010,9010,9010,9010,0
|
|
20230918,153500,713048800,9010,9010,9010,9010,0
|
|
20230918,153400,713048800,9010,9010,9010,9010,0
|
|
20230918,153300,713048800,9010,9010,9010,9010,0
|
|
20230918,153200,713048800,9010,9010,9010,9010,0
|
|
20230918,153100,713048800,9010,9010,9010,9010,0
|
|
20230918,153000,713048800,9010,9010,9010,9010,2319
|
|
20230918,152900,692154610,9050,9050,9050,9050,0
|
|
20230918,152800,692154610,9050,9050,9050,9050,0
|
|
20230918,152700,692154610,9050,9050,9050,9050,0
|
|
20230918,152600,692154610,9050,9050,9050,9050,0
|
|
20230918,152500,692154610,9050,9050,9050,9050,0
|
|
20230918,152400,692154610,9050,9050,9050,9050,0
|
|
20230918,152300,692154610,9050,9050,9050,9050,0
|
|
20230918,152200,692154610,9050,9050,9050,9050,0
|
|
20230918,152100,692154610,9050,9050,9050,9050,0
|
|
20230918,152000,692154610,9050,9050,9050,9050,0
|
|
20230918,151900,692154610,9050,9030,9050,9020,505
|
|
20230918,151800,687599290,9020,9060,9060,9020,210
|
|
20230918,151700,685704240,9090,9090,9090,9090,0
|
|
20230918,151600,685704240,9090,9090,9090,9090,0
|
|
20230918,151500,685704240,9090,9090,9090,9090,0
|
|
20230918,151400,685704240,9090,9100,9100,9020,302
|
|
20230918,151300,682963280,9100,9060,9100,9010,1458
|
|
20230918,151200,669793760,9050,9110,9110,9050,2051
|
|
20230918,151100,651213440,9100,9100,9100,9100,76
|
|
20230918,151000,650521840,9100,9100,9100,9090,114
|
|
20230918,150900,649484470,9140,9140,9140,9140,1
|
|
20230918,150800,649475330,9090,9090,9090,9090,233
|
|
20230918,150700,647357360,9090,9090,9090,9090,0
|
|
20230918,150600,647357360,9090,9090,9090,9090,14
|
|
20230918,150500,647230100,9090,9090,9090,9080,73
|
|
20230918,150400,646567240,9090,9090,9090,9090,250
|
|
20230918,150300,644294740,9090,9080,9090,9070,2939
|
|
20230918,150200,617637410,9080,9090,9090,9080,84
|
|
20230918,150100,616874010,9130,9130,9130,9130,0
|
|
20230918,150000,616874010,9130,9100,9130,9100,29
|
|
20230918,145900,616610080,9080,9110,9110,9080,3
|
|
20230918,145800,616582780,9120,9100,9140,9080,566
|
|
20230918,145700,611436750,9110,9140,9220,9110,161
|
|
20230918,145600,609965820,9190,9110,9190,9100,1150
|
|
20230918,145500,599492140,9140,9140,9140,9140,0
|
|
20230918,145400,599492140,9140,9140,9140,9140,43
|
|
20230918,145300,599099120,9120,9120,9120,9110,2099
|
|
20230918,145200,579957230,9120,9130,9130,9120,30
|
|
20230918,145100,579683520,9140,9110,9140,9110,2595
|
|
20230918,145000,556019220,9120,9120,9120,9110,1184
|
|
20230918,144900,545221390,9140,9140,9140,9140,1
|
|
20230918,144800,545212250,9120,9120,9120,9120,0
|
|
20230918,144700,545212250,9120,9140,9140,9120,882
|
|
20230918,144600,537153920,9140,9170,9180,9140,878
|
|
20230918,144500,529113510,9170,9170,9200,9170,4
|
|
20230918,144400,529076770,9180,9190,9200,9180,216
|
|
20230918,144300,527089630,9190,9190,9200,9190,700
|
|
20230918,144200,520649660,9190,9190,9190,9190,1
|
|
20230918,144100,520640470,9200,9200,9200,9200,0
|
|
20230918,144000,520640470,9200,9160,9200,9160,96
|
|
20230918,143900,519761030,9180,9160,9180,9160,36
|
|
20230918,143800,519431080,9180,9180,9180,9160,25
|
|
20230918,143700,519202020,9160,9160,9160,9160,40
|
|
20230918,143600,518835620,9160,9160,9160,9160,246
|
|
20230918,143500,516582260,9160,9190,9190,9160,293
|
|
20230918,143400,513891030,9160,9160,9160,9160,35
|
|
20230918,143300,513570430,9190,9160,9190,9160,31
|
|
20230918,143200,513286440,9160,9160,9160,9160,68
|
|
20230918,143100,512663560,9200,9170,9210,9170,780
|
|
20230918,143000,505501440,9180,9180,9180,9180,1063
|
|
20230918,142900,495743100,9200,9200,9200,9200,0
|
|
20230918,142800,495743100,9200,9200,9200,9200,0
|
|
20230918,142700,495743100,9200,9200,9200,9200,2
|
|
20230918,142600,495724700,9210,9210,9210,9210,0
|
|
20230918,142500,495724700,9210,9210,9210,9210,1
|
|
20230918,142400,495715490,9210,9210,9210,9210,0
|
|
20230918,142300,495715490,9210,9210,9210,9210,0
|
|
20230918,142200,495715490,9210,9210,9210,9210,0
|
|
20230918,142100,495715490,9210,9210,9210,9210,0
|
|
20230918,142000,495715490,9210,9210,9210,9210,0
|
|
20230918,141900,495715490,9210,9180,9210,9180,6
|
|
20230918,141800,495660260,9210,9210,9210,9210,44
|
|
20230918,141700,495255020,9210,9210,9210,9210,2
|
|
20230918,141600,495236600,9210,9210,9210,9210,0
|
|
20230918,141500,495236600,9210,9210,9210,9210,0
|
|
20230918,141400,495236600,9210,9210,9210,9210,0
|
|
20230918,141300,495236600,9210,9210,9210,9210,0
|
|
20230918,141200,495236600,9210,9200,9210,9200,33
|
|
20230918,141100,494932690,9180,9180,9180,9180,0
|
|
20230918,141000,494932690,9180,9180,9180,9180,0
|
|
20230918,140900,494932690,9180,9200,9200,9180,60
|
|
20230918,140800,494381650,9210,9210,9210,9210,0
|
|
20230918,140700,494381650,9210,9210,9210,9210,0
|
|
20230918,140600,494381650,9210,9210,9210,9210,2
|
|
20230918,140500,494363230,9210,9210,9210,9210,1
|
|
20230918,140400,494354020,9220,9190,9220,9190,40
|
|
20230918,140300,493986390,9190,9190,9190,9190,0
|
|
20230918,140200,493986390,9190,9190,9190,9190,0
|
|
20230918,140100,493986390,9190,9190,9190,9190,8
|
|
20230918,140000,493912870,9190,9190,9190,9190,0
|
|
20230918,135900,493912870,9190,9190,9190,9190,11
|
|
20230918,135800,493811780,9190,9190,9190,9190,1
|
|
20230918,135700,493802590,9170,9170,9170,9170,76
|
|
20230918,135600,493105670,9190,9190,9190,9190,1
|
|
20230918,135500,493096480,9200,9200,9200,9200,2
|
|
20230918,135400,493078080,9190,9190,9190,9190,2
|
|
20230918,135300,493059700,9200,9200,9200,9200,1
|
|
20230918,135200,493050500,9180,9190,9190,9180,100
|
|
20230918,135100,492131600,9190,9190,9190,9190,0
|
|
20230918,135000,492131600,9190,9190,9190,9190,0
|
|
20230918,134900,492131600,9190,9190,9190,9190,3
|
|
20230918,134800,492104030,9220,9210,9220,9210,4
|
|
20230918,134700,492067180,9200,9200,9200,9200,120
|
|
20230918,134600,490963180,9190,9190,9190,9190,0
|
|
20230918,134500,490963180,9190,9190,9190,9190,0
|
|
20230918,134400,490963180,9190,9190,9190,9190,0
|
|
20230918,134300,490963180,9190,9190,9190,9190,0
|
|
20230918,134200,490963180,9190,9190,9190,9190,30
|
|
20230918,134100,490687480,9190,9190,9190,9190,801
|
|
20230918,134000,483326290,9190,9190,9190,9190,25
|
|
20230918,133900,483096540,9190,9190,9190,9190,0
|
|
20230918,133800,483096540,9190,9200,9200,9190,111
|
|
20230918,133700,482076340,9210,9210,9210,9210,0
|
|
20230918,133600,482076340,9210,9210,9210,9210,1
|
|
20230918,133500,482067130,9220,9220,9220,9220,0
|
|
20230918,133400,482067130,9220,9220,9220,9220,0
|
|
20230918,133300,482067130,9220,9220,9220,9220,1
|
|
20230918,133200,482057910,9220,9220,9220,9220,0
|
|
20230918,133100,482057910,9220,9220,9220,9220,10
|
|
20230918,133000,481965710,9220,9220,9220,9220,0
|
|
20230918,132900,481965710,9220,9220,9220,9220,299
|
|
20230918,132800,479208930,9220,9220,9220,9220,1
|
|
20230918,132700,479199710,9210,9210,9210,9210,0
|
|
20230918,132600,479199710,9210,9210,9210,9210,11
|
|
20230918,132500,479098400,9180,9190,9190,9180,4025
|
|
20230918,132400,442145020,9210,9210,9210,9210,0
|
|
20230918,132300,442145020,9210,9210,9210,9210,400
|
|
20230918,132200,438461020,9240,9240,9240,9240,0
|
|
20230918,132100,438461020,9240,9240,9240,9240,0
|
|
20230918,132000,438461020,9240,9180,9240,9180,551
|
|
20230918,131900,433384760,9200,9200,9200,9200,0
|
|
20230918,131800,433384760,9200,9200,9200,9200,53
|
|
20230918,131700,432897160,9240,9220,9240,9220,500
|
|
20230918,131600,428278540,9230,9230,9230,9230,0
|
|
20230918,131500,428278540,9230,9210,9230,9210,49
|
|
20230918,131400,427827060,9210,9170,9210,9170,20
|
|
20230918,131300,427643620,9220,9220,9220,9220,1
|
|
20230918,131200,427634400,9180,9180,9180,9180,0
|
|
20230918,131100,427634400,9180,9180,9180,9180,183
|
|
20230918,131000,425954460,9190,9190,9190,9190,0
|
|
20230918,130900,425954460,9190,9190,9190,9190,5
|
|
20230918,130800,425908510,9190,9190,9190,9190,12
|
|
20230918,130700,425798230,9190,9190,9190,9190,3
|
|
20230918,130600,425770660,9190,9200,9200,9190,1928
|
|
20230918,130500,408052300,9220,9190,9220,9190,101
|
|
20230918,130400,407124080,9180,9180,9180,9180,0
|
|
20230918,130300,407124080,9180,9180,9180,9180,46
|
|
20230918,130200,406701800,9180,9180,9180,9180,94
|
|
20230918,130100,405838880,9190,9220,9220,9190,88
|
|
20230918,130000,405028540,9220,9220,9220,9220,0
|
|
20230918,125900,405028540,9220,9220,9220,9220,0
|
|
20230918,125800,405028540,9220,9220,9220,9220,175
|
|
20230918,125700,403415040,9180,9190,9190,9180,1000
|
|
20230918,125600,394234610,9230,9190,9230,9190,2
|
|
20230918,125500,394216190,9190,9190,9190,9190,0
|
|
20230918,125400,394216190,9190,9190,9190,9190,0
|
|
20230918,125300,394216190,9190,9230,9230,9190,579
|
|
20230918,125200,388885900,9230,9230,9230,9230,0
|
|
20230918,125100,388885900,9230,9200,9230,9200,3
|
|
20230918,125000,388858270,9190,9190,9190,9190,19
|
|
20230918,124900,388683660,9170,9170,9170,9170,0
|
|
20230918,124800,388683660,9170,9170,9170,9170,0
|
|
20230918,124700,388683660,9170,9170,9170,9170,0
|
|
20230918,124600,388683660,9170,9170,9170,9170,1
|
|
20230918,124500,388674490,9170,9170,9170,9170,11
|
|
20230918,124400,388573620,9190,9180,9190,9180,183
|
|
20230918,124300,386892240,9180,9180,9180,9180,102
|
|
20230918,124200,385955880,9190,9190,9190,9190,2
|
|
20230918,124100,385937500,9190,9190,9190,9190,1
|
|
20230918,124000,385928310,9230,9190,9230,9190,2
|
|
20230918,123900,385909890,9180,9180,9180,9180,117
|
|
20230918,123800,384835830,9180,9210,9210,9180,116
|
|
20230918,123700,383770090,9190,9190,9190,9190,1
|
|
20230918,123600,383760900,9190,9210,9210,9190,51
|
|
20230918,123500,383291210,9210,9210,9210,9210,0
|
|
20230918,123400,383291210,9210,9210,9210,9210,0
|
|
20230918,123300,383291210,9210,9210,9210,9210,1
|
|
20230918,123200,383282000,9190,9190,9190,9190,5
|
|
20230918,123100,383236050,9190,9200,9200,9190,146
|
|
20230918,123000,381892900,9210,9210,9210,9210,0
|
|
20230918,122900,381892900,9210,9210,9210,9210,7
|
|
20230918,122800,381828430,9210,9210,9210,9210,3
|
|
20230918,122700,381800800,9230,9230,9230,9230,106
|
|
20230918,122600,380822420,9240,9240,9240,9240,0
|
|
20230918,122500,380822420,9240,9240,9240,9240,0
|
|
20230918,122400,380822420,9240,9240,9240,9240,0
|
|
20230918,122300,380822420,9240,9240,9240,9240,0
|
|
20230918,122200,380822420,9240,9240,9240,9240,0
|
|
20230918,122100,380822420,9240,9240,9240,9240,0
|
|
20230918,122000,380822420,9240,9240,9240,9240,0
|
|
20230918,121900,380822420,9240,9240,9240,9240,0
|
|
20230918,121800,380822420,9240,9240,9240,9240,0
|
|
20230918,121700,380822420,9240,9240,9240,9240,0
|
|
20230918,121600,380822420,9240,9240,9240,9240,0
|
|
20230918,121500,380822420,9240,9240,9240,9240,0
|
|
20230918,121400,380822420,9240,9210,9240,9210,39
|
|
20230918,121300,380463000,9230,9230,9230,9230,74
|
|
20230918,121200,379779980,9230,9210,9230,9210,125
|
|
20230918,121100,378626250,9200,9200,9200,9200,0
|
|
20230918,121000,378626250,9200,9200,9200,9200,0
|
|
20230918,120900,378626250,9200,9200,9200,9200,0
|
|
20230918,120800,378626250,9200,9190,9200,9190,10
|
|
20230918,120700,378534320,9190,9190,9190,9190,5
|
|
20230918,120600,378488370,9190,9180,9190,9180,3
|
|
20230918,120500,378460820,9230,9180,9230,9170,228
|
|
20230918,120400,376369120,9190,9190,9190,9190,214
|
|
20230918,120300,374402460,9190,9210,9230,9190,433
|
|
20230918,120200,370423010,9210,9210,9210,9210,0
|
|
20230918,120100,370423010,9210,9210,9210,9210,0
|
|
20230918,120000,370423010,9210,9210,9210,9210,0
|
|
20230918,115900,370423010,9210,9210,9210,9210,1
|
|
20230918,115800,370413800,9190,9230,9230,9190,730
|
|
20230918,115700,363700160,9230,9230,9230,9230,1
|
|
20230918,115600,363690930,9220,9220,9220,9220,0
|
|
20230918,115500,363690930,9220,9220,9220,9220,0
|
|
20230918,115400,363690930,9220,9220,9220,9220,10
|
|
20230918,115300,363598730,9230,9230,9230,9230,0
|
|
20230918,115200,363598730,9230,9230,9230,9230,0
|
|
20230918,115100,363598730,9230,9230,9230,9230,0
|
|
20230918,115000,363598730,9230,9230,9230,9230,0
|
|
20230918,114900,363598730,9230,9230,9230,9230,100
|
|
20230918,114800,362675730,9230,9230,9230,9230,0
|
|
20230918,114700,362675730,9230,9230,9230,9230,0
|
|
20230918,114600,362675730,9230,9230,9230,9230,0
|
|
20230918,114500,362675730,9230,9230,9230,9230,1
|
|
20230918,114400,362666500,9230,9230,9230,9230,4
|
|
20230918,114300,362629580,9230,9230,9230,9230,15
|
|
20230918,114200,362491130,9230,9230,9230,9230,400
|
|
20230918,114100,358799130,9230,9230,9230,9230,0
|
|
20230918,114000,358799130,9230,9230,9230,9230,0
|
|
20230918,113900,358799130,9230,9230,9230,9230,0
|
|
20230918,113800,358799130,9230,9230,9230,9230,21
|
|
20230918,113700,358605300,9230,9230,9230,9230,10
|
|
20230918,113600,358513000,9230,9230,9230,9230,1
|
|
20230918,113500,358503770,9220,9240,9240,9220,71
|
|
20230918,113400,357848050,9230,9230,9230,9230,20
|
|
20230918,113300,357663450,9240,9240,9240,9240,0
|
|
20230918,113200,357663450,9240,9240,9240,9240,0
|
|
20230918,113100,357663450,9240,9240,9240,9240,198
|
|
20230918,113000,355833930,9240,9240,9240,9240,115
|
|
20230918,112900,354771330,9240,9240,9240,9240,11
|
|
20230918,112800,354669690,9230,9230,9230,9230,0
|
|
20230918,112700,354669690,9230,9230,9230,9230,0
|
|
20230918,112600,354669690,9230,9230,9230,9230,65
|
|
20230918,112500,354069740,9230,9240,9240,9230,160
|
|
20230918,112400,352591400,9240,9240,9240,9240,0
|
|
20230918,112300,352591400,9240,9250,9250,9240,22
|
|
20230918,112200,352387910,9270,9270,9270,9260,46
|
|
20230918,112100,351961500,9270,9270,9270,9270,0
|
|
20230918,112000,351961500,9270,9270,9270,9270,0
|
|
20230918,111900,351961500,9270,9270,9270,9270,3
|
|
20230918,111800,351933690,9270,9270,9270,9270,0
|
|
20230918,111700,351933690,9270,9270,9270,9270,0
|
|
20230918,111600,351933690,9270,9270,9270,9270,32
|
|
20230918,111500,351637050,9270,9260,9270,9260,71
|
|
20230918,111400,350979150,9270,9270,9270,9270,1
|
|
20230918,111300,350969880,9260,9260,9260,9260,101
|
|
20230918,111200,350034620,9270,9260,9270,9260,161
|
|
20230918,111100,348542590,9260,9260,9260,9260,26
|
|
20230918,111000,348301830,9250,9250,9250,9250,0
|
|
20230918,110900,348301830,9250,9250,9250,9250,0
|
|
20230918,110800,348301830,9250,9250,9250,9250,40
|
|
20230918,110700,347931830,9250,9250,9250,9250,10
|
|
20230918,110600,347839330,9250,9250,9250,9250,0
|
|
20230918,110500,347839330,9250,9250,9250,9250,0
|
|
20230918,110400,347839330,9250,9250,9250,9250,0
|
|
20230918,110300,347839330,9250,9250,9250,9250,0
|
|
20230918,110200,347839330,9250,9250,9250,9250,514
|
|
20230918,110100,343084830,9250,9250,9260,9250,19
|
|
20230918,110000,342908990,9240,9240,9240,9240,95
|
|
20230918,105900,342031190,9230,9230,9230,9230,0
|
|
20230918,105800,342031190,9230,9240,9240,9230,107
|
|
20230918,105700,341042520,9240,9240,9240,9240,2
|
|
20230918,105600,341024040,9240,9240,9240,9240,0
|
|
20230918,105500,341024040,9240,9240,9240,9240,104
|
|
20230918,105400,340063080,9240,9240,9250,9240,229
|
|
20230918,105300,337947100,9240,9240,9240,9240,0
|
|
20230918,105200,337947100,9240,9240,9240,9240,1
|
|
20230918,105100,337937860,9250,9250,9250,9250,0
|
|
20230918,105000,337937860,9250,9250,9250,9230,309
|
|
20230918,104900,335081610,9250,9220,9250,9220,152
|
|
20230918,104800,333680140,9260,9210,9260,9210,2385
|
|
20230918,104700,311648620,9200,9190,9200,9190,854
|
|
20230918,104600,303796320,9180,9180,9180,9180,0
|
|
20230918,104500,303796320,9180,9180,9180,9180,0
|
|
20230918,104400,303796320,9180,9180,9180,9180,0
|
|
20230918,104300,303796320,9180,9170,9180,9170,146
|
|
20230918,104200,302456530,9170,9170,9170,9170,1
|
|
20230918,104100,302447360,9170,9170,9170,9170,55
|
|
20230918,104000,301943010,9150,9150,9150,9150,100
|
|
20230918,103900,301028010,9150,9150,9150,9150,10
|
|
20230918,103800,300936510,9150,9150,9150,9150,1
|
|
20230918,103700,300927360,9150,9150,9150,9150,11
|
|
20230918,103600,300826710,9150,9150,9150,9150,496
|
|
20230918,103500,296288310,9150,9150,9150,9150,1155
|
|
20230918,103400,285720060,9160,9170,9170,9160,129
|
|
20230918,103300,284537230,9150,9150,9150,9150,837
|
|
20230918,103200,276878680,9160,9170,9180,9150,198
|
|
20230918,103100,275062910,9160,9160,9160,9160,1
|
|
20230918,103000,275053750,9150,9150,9150,9150,0
|
|
20230918,102900,275053750,9150,9150,9150,9150,51
|
|
20230918,102800,274587100,9150,9150,9150,9150,48
|
|
20230918,102700,274147900,9150,9150,9150,9150,873
|
|
20230918,102600,266159950,9150,9160,9170,9150,437
|
|
20230918,102500,262157030,9150,9150,9150,9150,0
|
|
20230918,102400,262157030,9150,9150,9150,9150,0
|
|
20230918,102300,262157030,9150,9160,9160,9150,6888
|
|
20230918,102200,199131760,9160,9160,9160,9160,0
|
|
20230918,102100,199131760,9160,9160,9160,9160,0
|
|
20230918,102000,199131760,9160,9160,9160,9160,22
|
|
20230918,101900,198930240,9160,9160,9160,9160,0
|
|
20230918,101800,198930240,9160,9160,9160,9160,206
|
|
20230918,101700,197043280,9160,9160,9160,9160,33
|
|
20230918,101600,196741000,9180,9180,9180,9180,6
|
|
20230918,101500,196685920,9180,9180,9180,9180,1
|
|
20230918,101400,196676740,9200,9200,9200,9200,0
|
|
20230918,101300,196676740,9200,9180,9200,9180,2
|
|
20230918,101200,196658360,9160,9160,9160,9160,0
|
|
20230918,101100,196658360,9160,9160,9160,9160,98
|
|
20230918,101000,195760680,9170,9170,9170,9170,20
|
|
20230918,100900,195577280,9200,9200,9200,9200,0
|
|
20230918,100800,195577280,9200,9180,9200,9180,5
|
|
20230918,100700,195531300,9200,9200,9200,9200,0
|
|
20230918,100600,195531300,9200,9200,9200,9200,0
|
|
20230918,100500,195531300,9200,9200,9200,9200,50
|
|
20230918,100400,195071300,9160,9190,9190,9160,759
|
|
20230918,100300,188111990,9200,9200,9200,9200,101
|
|
20230918,100200,187182790,9190,9200,9200,9190,21
|
|
20230918,100100,186989600,9200,9200,9200,9200,100
|
|
20230918,100000,186069600,9200,9200,9200,9200,6
|
|
20230918,095900,186014400,9200,9200,9200,9200,108
|
|
20230918,095800,185020800,9200,9200,9200,9200,0
|
|
20230918,095700,185020800,9200,9200,9200,9200,50
|
|
20230918,095600,184560800,9200,9200,9200,9200,4
|
|
20230918,095500,184524000,9200,9180,9200,9180,34
|
|
20230918,095400,184211260,9200,9200,9200,9200,0
|
|
20230918,095300,184211260,9200,9200,9200,9200,0
|
|
20230918,095200,184211260,9200,9200,9200,9200,200
|
|
20230918,095100,182371260,9210,9210,9210,9210,0
|
|
20230918,095000,182371260,9210,9210,9210,9210,0
|
|
20230918,094900,182371260,9210,9170,9210,9170,51
|
|
20230918,094800,181901740,9210,9210,9210,9210,0
|
|
20230918,094700,181901740,9210,9180,9210,9180,28
|
|
20230918,094600,181644670,9180,9210,9210,9170,389
|
|
20230918,094500,178063270,9180,9220,9220,9180,1470
|
|
20230918,094400,164545150,9230,9190,9240,9190,7299
|
|
20230918,094300,97428820,9180,9170,9180,9170,1302
|
|
20230918,094200,85482150,9150,9150,9150,9150,0
|
|
20230918,094100,85482150,9150,9160,9160,9140,14
|
|
20230918,094000,85353940,9150,9150,9150,9140,502
|
|
20230918,093900,80760650,9170,9170,9170,9170,1
|
|
20230918,093800,80751480,9170,9170,9170,9170,2
|
|
20230918,093700,80733140,9170,9170,9170,9170,1
|
|
20230918,093600,80723970,9170,9170,9170,9170,0
|
|
20230918,093500,80723970,9170,9170,9170,9170,140
|
|
20230918,093400,79440170,9170,9170,9170,9170,2
|
|
20230918,093300,79421830,9170,9170,9170,9170,1
|
|
20230918,093200,79412660,9170,9160,9170,9160,53
|
|
20230918,093100,78926760,9170,9170,9170,9170,0
|
|
20230918,093000,78926760,9170,9170,9170,9170,0
|
|
20230918,092900,78926760,9170,9130,9170,9130,14
|
|
20230918,092800,78798830,9130,9160,9160,9130,308
|
|
20230918,092700,75978630,9160,9150,9160,9150,10
|
|
20230918,092600,75887120,9150,9150,9150,9150,1
|
|
20230918,092500,75877970,9160,9140,9160,9140,4
|
|
20230918,092400,75841390,9140,9140,9140,9140,0
|
|
20230918,092300,75841390,9140,9130,9140,9130,228
|
|
20230918,092200,73757750,9130,9130,9140,9130,602
|
|
20230918,092100,68261480,9170,9150,9170,9150,3
|
|
20230918,092000,68234010,9150,9150,9150,9150,0
|
|
20230918,091900,68234010,9150,9150,9150,9150,1
|
|
20230918,091800,68224860,9170,9150,9170,9150,2
|
|
20230918,091700,68206540,9130,9130,9130,9130,217
|
|
20230918,091600,66225330,9190,9150,9190,9150,2314
|
|
20230918,091500,45051910,9160,9190,9190,9160,929
|
|
20230918,091400,36533940,9190,9190,9190,9190,2
|
|
20230918,091300,36515560,9190,9190,9190,9190,3
|
|
20230918,091200,36487990,9150,9160,9190,9150,323
|
|
20230918,091100,33528000,9200,9200,9200,9170,1017
|
|
20230918,091000,24172050,9200,9200,9200,9200,1
|
|
20230918,090900,24162850,9200,9200,9200,9200,1000
|
|
20230918,090800,14962850,9200,9200,9200,9200,1
|
|
20230918,090700,14953650,9160,9150,9160,9150,1167
|
|
20230918,090600,4274100,9150,9150,9150,9150,1
|
|
20230918,090500,4264950,9140,9140,9140,9140,1
|
|
20230918,090400,4255810,9150,9150,9150,9150,1
|
|
20230918,090300,4246660,9150,9150,9150,9150,4
|
|
20230918,090200,4210060,9150,9140,9150,9140,284
|
|
20230918,090100,1613100,9140,9110,9140,9110,14
|
|
20230918,090000,1485530,9110,9130,9130,9110,163
|