670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,200700,318279750,9170,9170,9170,9170,1224
|
|
20230922,200600,318279750,9170,9170,9170,9170,0
|
|
20230922,200500,318279750,9170,9170,9170,9170,0
|
|
20230922,200400,318279750,9170,9170,9170,9170,0
|
|
20230922,200300,318279750,9170,9170,9170,9170,0
|
|
20230922,200200,318279750,9170,9170,9170,9170,0
|
|
20230922,200100,318279750,9170,9170,9170,9170,0
|
|
20230922,200000,318279750,9170,9170,9170,9170,0
|
|
20230922,195900,318279750,9170,9170,9170,9170,0
|
|
20230922,195800,318279750,9170,9170,9170,9170,0
|
|
20230922,195700,318279750,9170,9170,9170,9170,0
|
|
20230922,195600,318279750,9170,9170,9170,9170,0
|
|
20230922,195500,318279750,9170,9170,9170,9170,0
|
|
20230922,195400,318279750,9170,9170,9170,9170,0
|
|
20230922,195300,318279750,9170,9170,9170,9170,0
|
|
20230922,195200,318279750,9170,9170,9170,9170,0
|
|
20230922,195100,318279750,9170,9170,9170,9170,0
|
|
20230922,195000,318279750,9170,9170,9170,9170,0
|
|
20230922,194900,318279750,9170,9170,9170,9170,0
|
|
20230922,194800,318279750,9170,9170,9170,9170,0
|
|
20230922,194700,318279750,9170,9170,9170,9170,0
|
|
20230922,194600,318279750,9170,9170,9170,9170,0
|
|
20230922,194500,318279750,9170,9170,9170,9170,0
|
|
20230922,194400,318279750,9170,9170,9170,9170,0
|
|
20230922,194300,318279750,9170,9170,9170,9170,0
|
|
20230922,194200,318279750,9170,9170,9170,9170,0
|
|
20230922,194100,318279750,9170,9170,9170,9170,0
|
|
20230922,194000,318279750,9170,9170,9170,9170,0
|
|
20230922,193900,318279750,9170,9170,9170,9170,0
|
|
20230922,193800,318279750,9170,9170,9170,9170,0
|
|
20230922,193700,318279750,9170,9170,9170,9170,1224
|
|
20230922,193600,318279750,9170,9170,9170,9170,0
|
|
20230922,193500,318279750,9170,9170,9170,9170,0
|
|
20230922,193400,318279750,9170,9170,9170,9170,0
|
|
20230922,193300,318279750,9170,9170,9170,9170,0
|
|
20230922,193200,318279750,9170,9170,9170,9170,0
|
|
20230922,193100,318279750,9170,9170,9170,9170,0
|
|
20230922,193000,318279750,9170,9170,9170,9170,0
|
|
20230922,192900,318279750,9170,9170,9170,9170,0
|
|
20230922,192800,318279750,9170,9170,9170,9170,0
|
|
20230922,192700,318279750,9170,9170,9170,9170,0
|
|
20230922,192600,318279750,9170,9170,9170,9170,0
|
|
20230922,192500,318279750,9170,9170,9170,9170,0
|
|
20230922,192400,318279750,9170,9170,9170,9170,0
|
|
20230922,192300,318279750,9170,9170,9170,9170,0
|
|
20230922,192200,318279750,9170,9170,9170,9170,0
|
|
20230922,192100,318279750,9170,9170,9170,9170,0
|
|
20230922,192000,318279750,9170,9170,9170,9170,0
|
|
20230922,191900,318279750,9170,9170,9170,9170,0
|
|
20230922,191800,318279750,9170,9170,9170,9170,0
|
|
20230922,191700,318279750,9170,9170,9170,9170,0
|
|
20230922,191600,318279750,9170,9170,9170,9170,0
|
|
20230922,191500,318279750,9170,9170,9170,9170,0
|
|
20230922,191400,318279750,9170,9170,9170,9170,0
|
|
20230922,191300,318279750,9170,9170,9170,9170,0
|
|
20230922,191200,318279750,9170,9170,9170,9170,0
|
|
20230922,191100,318279750,9170,9170,9170,9170,0
|
|
20230922,191000,318279750,9170,9170,9170,9170,0
|
|
20230922,190900,318279750,9170,9170,9170,9170,0
|
|
20230922,190800,318279750,9170,9170,9170,9170,0
|
|
20230922,190700,318279750,9170,9170,9170,9170,1224
|
|
20230922,190600,318279750,9170,9170,9170,9170,0
|
|
20230922,190500,318279750,9170,9170,9170,9170,0
|
|
20230922,190400,318279750,9170,9170,9170,9170,0
|
|
20230922,190300,318279750,9170,9170,9170,9170,0
|
|
20230922,190200,318279750,9170,9170,9170,9170,0
|
|
20230922,190100,318279750,9170,9170,9170,9170,0
|
|
20230922,190000,318279750,9170,9170,9170,9170,0
|
|
20230922,185900,318279750,9170,9170,9170,9170,0
|
|
20230922,185800,318279750,9170,9170,9170,9170,0
|
|
20230922,185700,318279750,9170,9170,9170,9170,0
|
|
20230922,185600,318279750,9170,9170,9170,9170,0
|
|
20230922,185500,318279750,9170,9170,9170,9170,0
|
|
20230922,185400,318279750,9170,9170,9170,9170,0
|
|
20230922,185300,318279750,9170,9170,9170,9170,0
|
|
20230922,185200,318279750,9170,9170,9170,9170,0
|
|
20230922,185100,318279750,9170,9170,9170,9170,0
|
|
20230922,185000,318279750,9170,9170,9170,9170,0
|
|
20230922,184900,318279750,9170,9170,9170,9170,0
|
|
20230922,184800,318279750,9170,9170,9170,9170,0
|
|
20230922,184700,318279750,9170,9170,9170,9170,0
|
|
20230922,184600,318279750,9170,9170,9170,9170,0
|
|
20230922,184500,318279750,9170,9170,9170,9170,0
|
|
20230922,184400,318279750,9170,9170,9170,9170,0
|
|
20230922,184300,318279750,9170,9170,9170,9170,0
|
|
20230922,184200,318279750,9170,9170,9170,9170,0
|
|
20230922,184100,318279750,9170,9170,9170,9170,0
|
|
20230922,184000,318279750,9170,9170,9170,9170,0
|
|
20230922,183900,318279750,9170,9170,9170,9170,0
|
|
20230922,183800,318279750,9170,9170,9170,9170,0
|
|
20230922,183700,318279750,9170,9170,9170,9170,1224
|
|
20230922,183600,318279750,9170,9170,9170,9170,0
|
|
20230922,183500,318279750,9170,9170,9170,9170,0
|
|
20230922,183400,318279750,9170,9170,9170,9170,0
|
|
20230922,183300,318279750,9170,9170,9170,9170,0
|
|
20230922,183200,318279750,9170,9170,9170,9170,0
|
|
20230922,183100,318279750,9170,9170,9170,9170,0
|
|
20230922,183000,318279750,9170,9170,9170,9170,0
|
|
20230922,182900,318279750,9170,9170,9170,9170,0
|
|
20230922,182800,318279750,9170,9170,9170,9170,0
|
|
20230922,182700,318279750,9170,9170,9170,9170,0
|
|
20230922,182600,318279750,9170,9170,9170,9170,0
|
|
20230922,182500,318279750,9170,9170,9170,9170,0
|
|
20230922,182400,318279750,9170,9170,9170,9170,0
|
|
20230922,182300,318279750,9170,9170,9170,9170,0
|
|
20230922,182200,318279750,9170,9170,9170,9170,0
|
|
20230922,182100,318279750,9170,9170,9170,9170,0
|
|
20230922,182000,318279750,9170,9170,9170,9170,0
|
|
20230922,181900,318279750,9170,9170,9170,9170,0
|
|
20230922,181800,318279750,9170,9170,9170,9170,0
|
|
20230922,181700,318279750,9170,9170,9170,9170,0
|
|
20230922,181600,318279750,9170,9170,9170,9170,0
|
|
20230922,181500,318279750,9170,9170,9170,9170,0
|
|
20230922,181400,318279750,9170,9170,9170,9170,0
|
|
20230922,181300,318279750,9170,9170,9170,9170,0
|
|
20230922,181200,318279750,9170,9170,9170,9170,0
|
|
20230922,181100,318279750,9170,9170,9170,9170,0
|
|
20230922,181000,318279750,9170,9170,9170,9170,0
|
|
20230922,180900,318279750,9170,9170,9170,9170,0
|
|
20230922,180800,318279750,9170,9170,9170,9170,0
|
|
20230922,180700,318279750,9170,9170,9170,9170,1224
|
|
20230922,180600,318279750,9170,9170,9170,9170,0
|
|
20230922,180500,318279750,9170,9170,9170,9170,0
|
|
20230922,180400,318279750,9170,9170,9170,9170,0
|
|
20230922,180300,318279750,9170,9170,9170,9170,0
|
|
20230922,180200,318279750,9170,9170,9170,9170,0
|
|
20230922,180100,318279750,9170,9170,9170,9170,0
|
|
20230922,180000,318279750,9170,9170,9170,9170,0
|
|
20230922,175900,318279750,9170,9170,9170,9170,0
|
|
20230922,175800,318279750,9170,9170,9170,9170,0
|
|
20230922,175700,318279750,9170,9170,9170,9170,0
|
|
20230922,175600,318279750,9170,9170,9170,9170,0
|
|
20230922,175500,318279750,9170,9170,9170,9170,0
|
|
20230922,175400,318279750,9170,9170,9170,9170,0
|
|
20230922,175300,318279750,9170,9170,9170,9170,0
|
|
20230922,175200,318279750,9170,9170,9170,9170,0
|
|
20230922,175100,318279750,9170,9170,9170,9170,0
|
|
20230922,175000,318279750,9170,9170,9170,9170,0
|
|
20230922,174900,318279750,9170,9170,9170,9170,0
|
|
20230922,174800,318279750,9170,9170,9170,9170,0
|
|
20230922,174700,318279750,9170,9170,9170,9170,0
|
|
20230922,174600,318279750,9170,9170,9170,9170,0
|
|
20230922,174500,318279750,9170,9170,9170,9170,0
|
|
20230922,174400,318279750,9170,9170,9170,9170,0
|
|
20230922,174300,318279750,9170,9170,9170,9170,0
|
|
20230922,174200,318279750,9170,9170,9170,9170,0
|
|
20230922,174100,318279750,9170,9170,9170,9170,0
|
|
20230922,174000,318279750,9170,9170,9170,9170,0
|
|
20230922,173900,318279750,9170,9170,9170,9170,0
|
|
20230922,173800,318279750,9170,9170,9170,9170,0
|
|
20230922,173700,318279750,9170,9170,9170,9170,1224
|
|
20230922,173600,318279750,9170,9170,9170,9170,0
|
|
20230922,173500,318279750,9170,9170,9170,9170,0
|
|
20230922,173400,318279750,9170,9170,9170,9170,0
|
|
20230922,173300,318279750,9170,9170,9170,9170,0
|
|
20230922,173200,318279750,9170,9170,9170,9170,0
|
|
20230922,173100,318279750,9170,9170,9170,9170,0
|
|
20230922,173000,318279750,9170,9170,9170,9170,0
|
|
20230922,172900,318279750,9170,9170,9170,9170,0
|
|
20230922,172800,318279750,9170,9170,9170,9170,0
|
|
20230922,172700,318279750,9170,9170,9170,9170,0
|
|
20230922,172600,318279750,9170,9170,9170,9170,0
|
|
20230922,172500,318279750,9170,9170,9170,9170,0
|
|
20230922,172400,318279750,9170,9170,9170,9170,0
|
|
20230922,172300,318279750,9170,9170,9170,9170,0
|
|
20230922,172200,318279750,9170,9170,9170,9170,0
|
|
20230922,172100,318279750,9170,9170,9170,9170,0
|
|
20230922,172000,318279750,9170,9170,9170,9170,0
|
|
20230922,171900,318279750,9170,9170,9170,9170,0
|
|
20230922,171800,318279750,9170,9170,9170,9170,0
|
|
20230922,171700,318279750,9170,9170,9170,9170,0
|
|
20230922,171600,318279750,9170,9170,9170,9170,0
|
|
20230922,171500,318279750,9170,9170,9170,9170,0
|
|
20230922,171400,318279750,9170,9170,9170,9170,0
|
|
20230922,171300,318279750,9170,9170,9170,9170,0
|
|
20230922,171200,318279750,9170,9170,9170,9170,0
|
|
20230922,171100,318279750,9170,9170,9170,9170,0
|
|
20230922,171000,318279750,9170,9170,9170,9170,0
|
|
20230922,170900,318279750,9170,9170,9170,9170,0
|
|
20230922,170800,318279750,9170,9170,9170,9170,0
|
|
20230922,170700,318279750,9170,9170,9170,9170,1224
|
|
20230922,170600,318279750,9170,9170,9170,9170,0
|
|
20230922,170500,318279750,9170,9170,9170,9170,0
|
|
20230922,170400,318279750,9170,9170,9170,9170,0
|
|
20230922,170300,318279750,9170,9170,9170,9170,0
|
|
20230922,170200,318279750,9170,9170,9170,9170,0
|
|
20230922,170100,318279750,9170,9170,9170,9170,0
|
|
20230922,170000,318279750,9170,9170,9170,9170,0
|
|
20230922,165900,318279750,9170,9170,9170,9170,0
|
|
20230922,165800,318279750,9170,9170,9170,9170,0
|
|
20230922,165700,318279750,9170,9170,9170,9170,0
|
|
20230922,165600,318279750,9170,9170,9170,9170,0
|
|
20230922,165500,318279750,9170,9170,9170,9170,0
|
|
20230922,165400,318279750,9170,9170,9170,9170,0
|
|
20230922,165300,318279750,9170,9170,9170,9170,0
|
|
20230922,165200,318279750,9170,9170,9170,9170,0
|
|
20230922,165100,318279750,9170,9170,9170,9170,0
|
|
20230922,165000,318279750,9170,9170,9170,9170,0
|
|
20230922,164900,318279750,9170,9170,9170,9170,0
|
|
20230922,164800,318279750,9170,9170,9170,9170,0
|
|
20230922,164700,318279750,9170,9170,9170,9170,0
|
|
20230922,164600,318279750,9170,9170,9170,9170,0
|
|
20230922,164500,318279750,9170,9170,9170,9170,0
|
|
20230922,164400,318279750,9170,9170,9170,9170,0
|
|
20230922,164300,318279750,9170,9170,9170,9170,0
|
|
20230922,164200,318279750,9170,9170,9170,9170,0
|
|
20230922,164100,318279750,9170,9170,9170,9170,0
|
|
20230922,164000,318279750,9170,9170,9170,9170,0
|
|
20230922,163900,318279750,9170,9170,9170,9170,0
|
|
20230922,163800,318279750,9170,9170,9170,9170,0
|
|
20230922,163700,318279750,9170,9170,9170,9170,1224
|
|
20230922,163600,318279750,9170,9170,9170,9170,0
|
|
20230922,163500,318279750,9170,9170,9170,9170,0
|
|
20230922,163400,318279750,9170,9170,9170,9170,0
|
|
20230922,163300,318279750,9170,9170,9170,9170,0
|
|
20230922,163200,318279750,9170,9170,9170,9170,0
|
|
20230922,163100,318279750,9170,9170,9170,9170,0
|
|
20230922,163000,318279750,9170,9170,9170,9170,0
|
|
20230922,162900,318279750,9170,9170,9170,9170,0
|
|
20230922,162800,318279750,9170,9170,9170,9170,0
|
|
20230922,162700,318279750,9170,9170,9170,9170,0
|
|
20230922,162600,318279750,9170,9170,9170,9170,0
|
|
20230922,162500,318279750,9170,9170,9170,9170,0
|
|
20230922,162400,318279750,9170,9170,9170,9170,0
|
|
20230922,162300,318279750,9170,9170,9170,9170,0
|
|
20230922,162200,318279750,9170,9170,9170,9170,0
|
|
20230922,162100,318279750,9170,9170,9170,9170,0
|
|
20230922,162000,318279750,9170,9170,9170,9170,0
|
|
20230922,161900,318279750,9170,9170,9170,9170,0
|
|
20230922,161800,318279750,9170,9170,9170,9170,0
|
|
20230922,161700,318279750,9170,9170,9170,9170,0
|
|
20230922,161600,318279750,9170,9170,9170,9170,0
|
|
20230922,161500,318279750,9170,9170,9170,9170,0
|
|
20230922,161400,318279750,9170,9170,9170,9170,0
|
|
20230922,161300,318279750,9170,9170,9170,9170,0
|
|
20230922,161200,318279750,9170,9170,9170,9170,0
|
|
20230922,161100,318279750,9170,9170,9170,9170,0
|
|
20230922,161000,318279750,9170,9170,9170,9170,0
|
|
20230922,160900,318279750,9170,9170,9170,9170,0
|
|
20230922,160800,318279750,9170,9170,9170,9170,0
|
|
20230922,160700,318279750,9170,9170,9170,9170,1224
|
|
20230922,160600,318279750,9170,9170,9170,9170,0
|
|
20230922,160500,318279750,9170,9170,9170,9170,0
|
|
20230922,160400,318279750,9170,9170,9170,9170,0
|
|
20230922,160300,318279750,9170,9170,9170,9170,0
|
|
20230922,160200,318279750,9170,9170,9170,9170,0
|
|
20230922,160100,318279750,9170,9170,9170,9170,0
|
|
20230922,160000,318279750,9170,9170,9170,9170,0
|
|
20230922,155900,318279750,9170,9170,9170,9170,0
|
|
20230922,155800,318279750,9170,9170,9170,9170,0
|
|
20230922,155700,318279750,9170,9170,9170,9170,0
|
|
20230922,155600,318279750,9170,9170,9170,9170,0
|
|
20230922,155500,318279750,9170,9170,9170,9170,0
|
|
20230922,155400,318279750,9170,9170,9170,9170,0
|
|
20230922,155300,318279750,9170,9170,9170,9170,0
|
|
20230922,155200,318279750,9170,9170,9170,9170,0
|
|
20230922,155100,318279750,9170,9170,9170,9170,0
|
|
20230922,155000,318279750,9170,9170,9170,9170,0
|
|
20230922,154900,318279750,9170,9170,9170,9170,0
|
|
20230922,154800,318279750,9170,9170,9170,9170,0
|
|
20230922,154700,318279750,9170,9170,9170,9170,0
|
|
20230922,154600,318279750,9170,9170,9170,9170,0
|
|
20230922,154500,318279750,9170,9170,9170,9170,0
|
|
20230922,154400,318279750,9170,9170,9170,9170,0
|
|
20230922,154300,318279750,9170,9170,9170,9170,0
|
|
20230922,154200,318279750,9170,9170,9170,9170,0
|
|
20230922,154100,318279750,9170,9170,9170,9170,0
|
|
20230922,154000,318279750,9170,9170,9170,9170,0
|
|
20230922,153900,318279750,9170,9170,9170,9170,0
|
|
20230922,153800,318279750,9170,9170,9170,9170,0
|
|
20230922,153700,318279750,9170,9170,9170,9170,1224
|
|
20230922,153600,318279750,9170,9170,9170,9170,0
|
|
20230922,153500,318279750,9170,9170,9170,9170,0
|
|
20230922,153400,318279750,9170,9170,9170,9170,0
|
|
20230922,153300,318279750,9170,9170,9170,9170,0
|
|
20230922,153200,318279750,9170,9170,9170,9170,0
|
|
20230922,153100,318279750,9170,9170,9170,9170,0
|
|
20230922,153000,318279750,9170,9170,9170,9170,1224
|
|
20230922,152900,307055670,9170,9170,9170,9170,0
|
|
20230922,152800,307055670,9170,9170,9170,9170,0
|
|
20230922,152700,307055670,9170,9170,9170,9170,0
|
|
20230922,152600,307055670,9170,9170,9170,9170,0
|
|
20230922,152500,307055670,9170,9170,9170,9170,0
|
|
20230922,152400,307055670,9170,9170,9170,9170,0
|
|
20230922,152300,307055670,9170,9170,9170,9170,0
|
|
20230922,152200,307055670,9170,9170,9170,9170,0
|
|
20230922,152100,307055670,9170,9170,9170,9170,0
|
|
20230922,152000,307055670,9170,9170,9170,9170,0
|
|
20230922,151900,307055670,9170,9150,9170,9150,110
|
|
20230922,151800,306048070,9150,9060,9150,9060,180
|
|
20230922,151700,304414570,9180,9150,9180,9060,401
|
|
20230922,151600,300769760,9140,9140,9140,9140,1
|
|
20230922,151500,300760620,9100,9140,9140,9100,70
|
|
20230922,151400,300123180,9050,9140,9140,9050,161
|
|
20230922,151300,298664660,9050,9150,9150,9050,345
|
|
20230922,151200,295508400,9150,9150,9150,9150,0
|
|
20230922,151100,295508400,9150,9150,9150,9150,0
|
|
20230922,151000,295508400,9150,9150,9150,9150,0
|
|
20230922,150900,295508400,9150,9150,9150,9150,0
|
|
20230922,150800,295508400,9150,9150,9150,9150,0
|
|
20230922,150700,295508400,9150,9150,9150,9150,0
|
|
20230922,150600,295508400,9150,9090,9150,9090,4
|
|
20230922,150500,295471890,9150,9090,9150,9090,248
|
|
20230922,150400,293216360,9090,9060,9090,9040,1669
|
|
20230922,150300,278114290,9140,9110,9140,9040,4206
|
|
20230922,150200,239997880,9180,9180,9180,9180,0
|
|
20230922,150100,239997880,9180,9180,9180,9180,0
|
|
20230922,150000,239997880,9180,9180,9180,9180,0
|
|
20230922,145900,239997880,9180,9170,9180,9170,4
|
|
20230922,145800,239961190,9180,9180,9180,9180,0
|
|
20230922,145700,239961190,9180,9180,9180,9180,0
|
|
20230922,145600,239961190,9180,9180,9180,9180,0
|
|
20230922,145500,239961190,9180,9170,9180,9170,4
|
|
20230922,145400,239924500,9180,9180,9180,9180,0
|
|
20230922,145300,239924500,9180,9180,9180,9180,0
|
|
20230922,145200,239924500,9180,9180,9180,9180,0
|
|
20230922,145100,239924500,9180,9180,9180,9180,0
|
|
20230922,145000,239924500,9180,9180,9180,9180,0
|
|
20230922,144900,239924500,9180,9180,9180,9180,0
|
|
20230922,144800,239924500,9180,9180,9180,9180,0
|
|
20230922,144700,239924500,9180,9180,9180,9180,0
|
|
20230922,144600,239924500,9180,9180,9180,9180,0
|
|
20230922,144500,239924500,9180,9180,9180,9180,0
|
|
20230922,144400,239924500,9180,9180,9180,9180,0
|
|
20230922,144300,239924500,9180,9180,9180,9180,0
|
|
20230922,144200,239924500,9180,9180,9180,9180,0
|
|
20230922,144100,239924500,9180,9180,9180,9180,0
|
|
20230922,144000,239924500,9180,9180,9180,9180,0
|
|
20230922,143900,239924500,9180,9180,9180,9180,0
|
|
20230922,143800,239924500,9180,9180,9180,9180,0
|
|
20230922,143700,239924500,9180,9180,9180,9180,0
|
|
20230922,143600,239924500,9180,9170,9180,9170,4
|
|
20230922,143500,239887810,9180,9180,9180,9180,0
|
|
20230922,143400,239887810,9180,9180,9180,9180,0
|
|
20230922,143300,239887810,9180,9180,9180,9180,0
|
|
20230922,143200,239887810,9180,9180,9180,9180,0
|
|
20230922,143100,239887810,9180,9180,9180,9180,0
|
|
20230922,143000,239887810,9180,9180,9180,9180,0
|
|
20230922,142900,239887810,9180,9180,9180,9180,0
|
|
20230922,142800,239887810,9180,9180,9180,9180,0
|
|
20230922,142700,239887810,9180,9140,9180,9140,40
|
|
20230922,142600,239521620,9160,9160,9160,9160,0
|
|
20230922,142500,239521620,9160,9160,9160,9160,0
|
|
20230922,142400,239521620,9160,9160,9160,9160,0
|
|
20230922,142300,239521620,9160,9160,9160,9160,0
|
|
20230922,142200,239521620,9160,9160,9160,9160,0
|
|
20230922,142100,239521620,9160,9160,9160,9160,6
|
|
20230922,142000,239466660,9160,9110,9160,9110,2
|
|
20230922,141900,239448390,9160,9160,9160,9160,0
|
|
20230922,141800,239448390,9160,9160,9160,9160,0
|
|
20230922,141700,239448390,9160,9160,9160,9160,0
|
|
20230922,141600,239448390,9160,9160,9160,9160,1
|
|
20230922,141500,239439230,9160,9160,9160,9160,10
|
|
20230922,141400,239347630,9180,9180,9180,9180,0
|
|
20230922,141300,239347630,9180,9180,9180,9180,0
|
|
20230922,141200,239347630,9180,9180,9180,9180,0
|
|
20230922,141100,239347630,9180,9180,9180,9180,0
|
|
20230922,141000,239347630,9180,9180,9180,9180,0
|
|
20230922,140900,239347630,9180,9160,9180,9160,35
|
|
20230922,140800,239026420,9160,9160,9160,9160,0
|
|
20230922,140700,239026420,9160,9140,9160,9140,3
|
|
20230922,140600,238998970,9130,9130,9130,9130,0
|
|
20230922,140500,238998970,9130,9130,9130,9130,126
|
|
20230922,140400,237848590,9120,9120,9120,9120,132
|
|
20230922,140300,236644750,9120,9120,9120,9120,0
|
|
20230922,140200,236644750,9120,9120,9120,9120,0
|
|
20230922,140100,236644750,9120,9110,9120,9110,60
|
|
20230922,140000,236098120,9120,9120,9120,9120,0
|
|
20230922,135900,236098120,9120,9120,9120,9120,0
|
|
20230922,135800,236098120,9120,9120,9120,9120,1
|
|
20230922,135700,236089000,9070,9090,9090,9070,1015
|
|
20230922,135600,226871630,9100,9160,9160,9100,1579
|
|
20230922,135500,212502340,9100,9200,9200,9100,2000
|
|
20230922,135400,194273610,9220,9220,9220,9220,0
|
|
20230922,135300,194273610,9220,9220,9220,9220,5
|
|
20230922,135200,194227510,9230,9230,9230,9230,0
|
|
20230922,135100,194227510,9230,9230,9230,9230,0
|
|
20230922,135000,194227510,9230,9230,9230,9230,0
|
|
20230922,134900,194227510,9230,9230,9230,9230,0
|
|
20230922,134800,194227510,9230,9200,9230,9200,54
|
|
20230922,134700,193730590,9230,9230,9230,9230,0
|
|
20230922,134600,193730590,9230,9230,9230,9230,0
|
|
20230922,134500,193730590,9230,9230,9230,9230,0
|
|
20230922,134400,193730590,9230,9230,9230,9230,0
|
|
20230922,134300,193730590,9230,9230,9230,9230,0
|
|
20230922,134200,193730590,9230,9230,9230,9230,0
|
|
20230922,134100,193730590,9230,9230,9230,9230,0
|
|
20230922,134000,193730590,9230,9230,9230,9230,0
|
|
20230922,133900,193730590,9230,9230,9230,9230,0
|
|
20230922,133800,193730590,9230,9150,9230,9150,7
|
|
20230922,133700,193666250,9230,9230,9230,9230,4
|
|
20230922,133600,193629330,9230,9230,9230,9230,0
|
|
20230922,133500,193629330,9230,9230,9230,9230,0
|
|
20230922,133400,193629330,9230,9230,9230,9230,10
|
|
20230922,133300,193537030,9230,9200,9230,9150,1193
|
|
20230922,133200,182620230,9230,9220,9230,9220,3
|
|
20230922,133100,182592560,9200,9200,9200,9200,220
|
|
20230922,133000,180568560,9230,9220,9230,9220,3
|
|
20230922,132900,180540890,9230,9230,9230,9230,0
|
|
20230922,132800,180540890,9230,9220,9230,9210,359
|
|
20230922,132700,177230900,9200,9210,9220,9200,474
|
|
20230922,132600,172869080,9220,9220,9220,9220,0
|
|
20230922,132500,172869080,9220,9210,9220,9210,20
|
|
20230922,132400,172684690,9220,9200,9220,9200,74
|
|
20230922,132300,172003060,9200,9200,9200,9200,531
|
|
20230922,132200,167117860,9200,9200,9200,9200,0
|
|
20230922,132100,167117860,9200,9200,9200,9200,7
|
|
20230922,132000,167053460,9200,9180,9200,9150,1213
|
|
20230922,131900,155946180,9200,9200,9200,9200,0
|
|
20230922,131800,155946180,9200,9200,9200,9200,0
|
|
20230922,131700,155946180,9200,9200,9200,9200,0
|
|
20230922,131600,155946180,9200,9200,9200,9200,0
|
|
20230922,131500,155946180,9200,9200,9200,9200,0
|
|
20230922,131400,155946180,9200,9200,9200,9200,0
|
|
20230922,131300,155946180,9200,9200,9200,9200,0
|
|
20230922,131200,155946180,9200,9200,9200,9200,0
|
|
20230922,131100,155946180,9200,9200,9200,9200,0
|
|
20230922,131000,155946180,9200,9200,9200,9200,0
|
|
20230922,130900,155946180,9200,9200,9200,9200,0
|
|
20230922,130800,155946180,9200,9200,9200,9200,0
|
|
20230922,130700,155946180,9200,9200,9200,9200,0
|
|
20230922,130600,155946180,9200,9200,9200,9200,6
|
|
20230922,130500,155890980,9180,9180,9180,9180,0
|
|
20230922,130400,155890980,9180,9180,9180,9180,3
|
|
20230922,130300,155863440,9180,9180,9180,9180,55
|
|
20230922,130200,155358540,9180,9200,9200,9180,6
|
|
20230922,130100,155303420,9180,9180,9180,9180,500
|
|
20230922,130000,150713420,9190,9190,9190,9190,1
|
|
20230922,125900,150704230,9210,9210,9210,9210,0
|
|
20230922,125800,150704230,9210,9210,9210,9210,0
|
|
20230922,125700,150704230,9210,9210,9210,9210,0
|
|
20230922,125600,150704230,9210,9210,9210,9210,0
|
|
20230922,125500,150704230,9210,9210,9210,9210,0
|
|
20230922,125400,150704230,9210,9210,9210,9210,10
|
|
20230922,125300,150612130,9200,9200,9200,9200,1170
|
|
20230922,125200,139848130,9210,9210,9210,9210,95
|
|
20230922,125100,138973180,9210,9210,9210,9210,0
|
|
20230922,125000,138973180,9210,9130,9210,9130,61
|
|
20230922,124900,138412710,9130,9130,9130,9130,8
|
|
20230922,124800,138339670,9180,9180,9180,9180,0
|
|
20230922,124700,138339670,9180,9180,9180,9180,0
|
|
20230922,124600,138339670,9180,9180,9180,9180,10
|
|
20230922,124500,138247870,9180,9180,9180,9180,0
|
|
20230922,124400,138247870,9180,9180,9180,9180,0
|
|
20230922,124300,138247870,9180,9180,9180,9180,0
|
|
20230922,124200,138247870,9180,9180,9180,9180,0
|
|
20230922,124100,138247870,9180,9180,9180,9180,0
|
|
20230922,124000,138247870,9180,9180,9180,9180,0
|
|
20230922,123900,138247870,9180,9180,9180,9180,0
|
|
20230922,123800,138247870,9180,9180,9180,9180,1
|
|
20230922,123700,138238690,9110,9110,9110,9110,42
|
|
20230922,123600,137856070,9200,9200,9200,9200,0
|
|
20230922,123500,137856070,9200,9200,9200,9200,0
|
|
20230922,123400,137856070,9200,9200,9200,9200,0
|
|
20230922,123300,137856070,9200,9200,9200,9200,0
|
|
20230922,123200,137856070,9200,9200,9200,9200,0
|
|
20230922,123100,137856070,9200,9200,9200,9200,0
|
|
20230922,123000,137856070,9200,9200,9200,9200,1
|
|
20230922,122900,137846870,9120,9140,9140,9120,278
|
|
20230922,122800,135310110,9140,9140,9140,9140,0
|
|
20230922,122700,135310110,9140,9140,9140,9140,1
|
|
20230922,122600,135300970,9180,9180,9180,9180,0
|
|
20230922,122500,135300970,9180,9180,9180,9180,0
|
|
20230922,122400,135300970,9180,9180,9180,9180,0
|
|
20230922,122300,135300970,9180,9150,9180,9140,101
|
|
20230922,122200,134377540,9160,9160,9160,9160,0
|
|
20230922,122100,134377540,9160,9160,9160,9160,0
|
|
20230922,122000,134377540,9160,9160,9160,9160,50
|
|
20230922,121900,133919540,9190,9190,9190,9190,1
|
|
20230922,121800,133910350,9160,9190,9200,9160,603
|
|
20230922,121700,128363780,9190,9160,9190,9160,20
|
|
20230922,121600,128180290,9200,9200,9200,9200,10
|
|
20230922,121500,128088290,9200,9170,9200,9170,682
|
|
20230922,121400,121819180,9190,9190,9190,9190,0
|
|
20230922,121300,121819180,9190,9190,9190,9190,0
|
|
20230922,121200,121819180,9190,9190,9190,9190,20
|
|
20230922,121100,121635380,9190,9190,9190,9190,109
|
|
20230922,121000,120633670,9200,9200,9200,9200,0
|
|
20230922,120900,120633670,9200,9200,9200,9200,0
|
|
20230922,120800,120633670,9200,9190,9200,9190,10
|
|
20230922,120700,120541680,9190,9190,9190,9190,0
|
|
20230922,120600,120541680,9190,9190,9190,9190,1
|
|
20230922,120500,120532490,9150,9150,9150,9150,20
|
|
20230922,120400,120349490,9200,9200,9200,9200,0
|
|
20230922,120300,120349490,9200,9190,9200,9190,103
|
|
20230922,120200,119401900,9200,9200,9200,9200,0
|
|
20230922,120100,119401900,9200,9180,9200,9180,200
|
|
20230922,120000,117564770,9170,9170,9170,9170,0
|
|
20230922,115900,117564770,9170,9180,9180,9160,19
|
|
20230922,115800,117390620,9180,9180,9180,9180,0
|
|
20230922,115700,117390620,9180,9180,9180,9180,0
|
|
20230922,115600,117390620,9180,9180,9180,9180,0
|
|
20230922,115500,117390620,9180,9180,9180,9180,0
|
|
20230922,115400,117390620,9180,9180,9180,9180,1
|
|
20230922,115300,117381440,9180,9180,9180,9180,0
|
|
20230922,115200,117381440,9180,9180,9180,9180,2
|
|
20230922,115100,117363080,9190,9190,9190,9190,0
|
|
20230922,115000,117363080,9190,9190,9190,9190,0
|
|
20230922,114900,117363080,9190,9190,9190,9190,0
|
|
20230922,114800,117363080,9190,9190,9190,9190,0
|
|
20230922,114700,117363080,9190,9190,9190,9190,0
|
|
20230922,114600,117363080,9190,9180,9190,9180,4
|
|
20230922,114500,117326340,9150,9150,9150,9150,0
|
|
20230922,114400,117326340,9150,9150,9150,9150,20
|
|
20230922,114300,117143340,9180,9180,9180,9180,0
|
|
20230922,114200,117143340,9180,9180,9180,9180,1
|
|
20230922,114100,117134160,9120,9120,9120,9120,0
|
|
20230922,114000,117134160,9120,9120,9120,9120,0
|
|
20230922,113900,117134160,9120,9120,9120,9120,20
|
|
20230922,113800,116951760,9120,9120,9120,9120,0
|
|
20230922,113700,116951760,9120,9120,9120,9120,50
|
|
20230922,113600,116495760,9120,9130,9130,9120,1500
|
|
20230922,113500,102811670,9180,9180,9180,9180,0
|
|
20230922,113400,102811670,9180,9180,9180,9180,0
|
|
20230922,113300,102811670,9180,9180,9180,9180,0
|
|
20230922,113200,102811670,9180,9180,9180,9180,150
|
|
20230922,113100,101434670,9190,9180,9190,9120,513
|
|
20230922,113000,96734430,9200,9200,9200,9200,0
|
|
20230922,112900,96734430,9200,9200,9200,9200,0
|
|
20230922,112800,96734430,9200,9200,9200,9200,0
|
|
20230922,112700,96734430,9200,9200,9200,9200,0
|
|
20230922,112600,96734430,9200,9200,9200,9200,0
|
|
20230922,112500,96734430,9200,9200,9200,9200,0
|
|
20230922,112400,96734430,9200,9200,9200,9200,0
|
|
20230922,112300,96734430,9200,9200,9200,9200,0
|
|
20230922,112200,96734430,9200,9170,9200,9170,5
|
|
20230922,112100,96688500,9160,9160,9160,9160,2
|
|
20230922,112000,96670180,9160,9160,9160,9160,2
|
|
20230922,111900,96651860,9190,9190,9190,9190,0
|
|
20230922,111800,96651860,9190,9190,9190,9190,0
|
|
20230922,111700,96651860,9190,9190,9190,9190,0
|
|
20230922,111600,96651860,9190,9190,9190,9190,0
|
|
20230922,111500,96651860,9190,9180,9190,9180,2
|
|
20230922,111400,96633490,9160,9160,9160,9160,0
|
|
20230922,111300,96633490,9160,9160,9160,9160,0
|
|
20230922,111200,96633490,9160,9160,9200,9160,40
|
|
20230922,111100,96266950,9160,9160,9160,9160,0
|
|
20230922,111000,96266950,9160,9200,9200,9160,12
|
|
20230922,110900,96156710,9160,9170,9200,9160,24
|
|
20230922,110800,95936440,9160,9160,9160,9160,0
|
|
20230922,110700,95936440,9160,9160,9160,9160,1110
|
|
20230922,110600,85768840,9160,9160,9160,9160,0
|
|
20230922,110500,85768840,9160,9160,9160,9160,0
|
|
20230922,110400,85768840,9160,9160,9160,9160,0
|
|
20230922,110300,85768840,9160,9160,9160,9160,0
|
|
20230922,110200,85768840,9160,9160,9160,9160,0
|
|
20230922,110100,85768840,9160,9160,9160,9160,0
|
|
20230922,110000,85768840,9160,9160,9160,9160,0
|
|
20230922,105900,85768840,9160,9160,9160,9160,0
|
|
20230922,105800,85768840,9160,9160,9160,9160,8
|
|
20230922,105700,85695560,9160,9160,9160,9160,1
|
|
20230922,105600,85686400,9210,9210,9210,9210,0
|
|
20230922,105500,85686400,9210,9210,9210,9210,0
|
|
20230922,105400,85686400,9210,9210,9210,9210,0
|
|
20230922,105300,85686400,9210,9210,9210,9210,0
|
|
20230922,105200,85686400,9210,9210,9210,9210,0
|
|
20230922,105100,85686400,9210,9210,9210,9210,2
|
|
20230922,105000,85667980,9210,9210,9210,9210,1
|
|
20230922,104900,85658770,9200,9200,9200,9200,300
|
|
20230922,104800,82898770,9210,9210,9210,9210,0
|
|
20230922,104700,82898770,9210,9170,9210,9170,21
|
|
20230922,104600,82705780,9170,9160,9170,9160,93
|
|
20230922,104500,81853890,9160,9160,9160,9160,0
|
|
20230922,104400,81853890,9160,9160,9160,9160,0
|
|
20230922,104300,81853890,9160,9160,9160,9160,30
|
|
20230922,104200,81579090,9160,9160,9160,9160,0
|
|
20230922,104100,81579090,9160,9160,9160,9160,0
|
|
20230922,104000,81579090,9160,9100,9160,9100,135
|
|
20230922,103900,80350480,9160,9160,9160,9160,0
|
|
20230922,103800,80350480,9160,9160,9160,9160,0
|
|
20230922,103700,80350480,9160,9160,9160,9160,0
|
|
20230922,103600,80350480,9160,9130,9160,9100,33
|
|
20230922,103500,80050040,9140,9140,9140,9140,0
|
|
20230922,103400,80050040,9140,9130,9140,9130,51
|
|
20230922,103300,79583910,9130,9130,9130,9130,2
|
|
20230922,103200,79565650,9130,9130,9130,9130,3
|
|
20230922,103100,79538260,9090,9130,9140,9090,24
|
|
20230922,103000,79319110,9150,9150,9150,9150,0
|
|
20230922,102900,79319110,9150,9090,9150,9090,5
|
|
20230922,102800,79273600,9160,9150,9160,9150,20
|
|
20230922,102700,79090530,9150,9140,9150,9130,8
|
|
20230922,102600,79017390,9080,9080,9150,9080,18
|
|
20230922,102500,78853530,9080,9080,9150,9080,38
|
|
20230922,102400,78508420,9080,9080,9080,9080,7
|
|
20230922,102300,78444860,9080,9080,9080,9080,9
|
|
20230922,102200,78363140,9130,9130,9130,9130,4
|
|
20230922,102100,78326620,9080,9130,9130,9080,3
|
|
20230922,102000,78299330,9080,9080,9130,9080,7
|
|
20230922,101900,78235720,9080,9080,9080,9080,3
|
|
20230922,101800,78208480,9130,9130,9130,9130,0
|
|
20230922,101700,78208480,9130,9130,9130,9130,80
|
|
20230922,101600,77478080,9060,9060,9060,9060,0
|
|
20230922,101500,77478080,9060,9060,9060,9060,1
|
|
20230922,101400,77469020,9050,9050,9050,9050,0
|
|
20230922,101300,77469020,9050,9050,9050,9050,0
|
|
20230922,101200,77469020,9050,9050,9050,9050,0
|
|
20230922,101100,77469020,9050,9050,9050,9050,0
|
|
20230922,101000,77469020,9050,9050,9050,9050,0
|
|
20230922,100900,77469020,9050,9070,9070,9050,931
|
|
20230922,100800,69042180,9060,9060,9060,9060,605
|
|
20230922,100700,63560880,9070,9070,9070,9070,104
|
|
20230922,100600,62617600,9080,9080,9080,9080,0
|
|
20230922,100500,62617600,9080,9080,9080,9080,2
|
|
20230922,100400,62599440,9080,9080,9080,9080,0
|
|
20230922,100300,62599440,9080,9080,9080,9080,5
|
|
20230922,100200,62554040,9070,9130,9130,9070,300
|
|
20230922,100100,59825920,9140,9140,9140,9140,300
|
|
20230922,100000,57083920,9150,9150,9150,9150,0
|
|
20230922,095900,57083920,9150,9150,9150,9150,0
|
|
20230922,095800,57083920,9150,9150,9150,9150,0
|
|
20230922,095700,57083920,9150,9150,9150,9150,0
|
|
20230922,095600,57083920,9150,9150,9150,9150,5
|
|
20230922,095500,57038170,9130,9130,9130,9130,0
|
|
20230922,095400,57038170,9130,9140,9140,9130,390
|
|
20230922,095300,53477460,9150,9150,9150,9150,0
|
|
20230922,095200,53477460,9150,9150,9150,9150,1
|
|
20230922,095100,53468310,9130,9130,9130,9130,0
|
|
20230922,095000,53468310,9130,9130,9130,9130,0
|
|
20230922,094900,53468310,9130,9130,9130,9130,10
|
|
20230922,094800,53377010,9160,9160,9160,9160,0
|
|
20230922,094700,53377010,9160,9160,9160,9160,0
|
|
20230922,094600,53377010,9160,9160,9160,9160,0
|
|
20230922,094500,53377010,9160,9160,9160,9160,41
|
|
20230922,094400,53001450,9130,9130,9130,9130,0
|
|
20230922,094300,53001450,9130,9130,9130,9130,0
|
|
20230922,094200,53001450,9130,9130,9130,9130,69
|
|
20230922,094100,52371480,9130,9130,9130,9130,13
|
|
20230922,094000,52252790,9130,9130,9130,9130,0
|
|
20230922,093900,52252790,9130,9130,9130,9130,0
|
|
20230922,093800,52252790,9130,9140,9140,9130,10
|
|
20230922,093700,52161440,9150,9150,9150,9150,15
|
|
20230922,093600,52024190,9150,9150,9150,9150,0
|
|
20230922,093500,52024190,9150,9150,9150,9150,3
|
|
20230922,093400,51996740,9150,9150,9150,9150,0
|
|
20230922,093300,51996740,9150,9150,9150,9150,0
|
|
20230922,093200,51996740,9150,9150,9150,9150,1
|
|
20230922,093100,51987590,9160,9160,9160,9160,0
|
|
20230922,093000,51987590,9160,9160,9160,9160,0
|
|
20230922,092900,51987590,9160,9160,9160,9160,0
|
|
20230922,092800,51987590,9160,9160,9160,9160,0
|
|
20230922,092700,51987590,9160,9160,9160,9160,0
|
|
20230922,092600,51987590,9160,9150,9160,9150,510
|
|
20230922,092500,47316040,9130,9130,9130,9130,89
|
|
20230922,092400,46503470,9130,9140,9140,9130,61
|
|
20230922,092300,45946530,9130,9130,9130,9130,0
|
|
20230922,092200,45946530,9130,9120,9130,9120,102
|
|
20230922,092100,45015570,9120,9120,9130,9110,361
|
|
20230922,092000,41720330,9130,9130,9130,9130,1
|
|
20230922,091900,41711200,9130,9120,9130,9120,47
|
|
20230922,091800,41282530,9120,9120,9120,9120,0
|
|
20230922,091700,41282530,9120,9120,9120,9120,2
|
|
20230922,091600,41264290,9100,9100,9100,9100,113
|
|
20230922,091500,40235990,9160,9160,9160,9160,0
|
|
20230922,091400,40235990,9160,9160,9160,9160,30
|
|
20230922,091300,39961190,9160,9100,9160,9070,792
|
|
20230922,091200,32772040,9110,9130,9130,9110,384
|
|
20230922,091100,29272710,9160,9160,9160,9160,6
|
|
20230922,091000,29217750,9170,9160,9170,9150,55
|
|
20230922,090900,28713960,9170,9170,9170,9170,8
|
|
20230922,090800,28640600,9180,9160,9180,9160,22
|
|
20230922,090700,28439000,9160,9160,9160,9160,2
|
|
20230922,090600,28420680,9110,9110,9110,9110,150
|
|
20230922,090500,27054180,9110,9160,9160,9110,502
|
|
20230922,090400,22480860,9110,9180,9180,9110,171
|
|
20230922,090300,20922780,9210,9210,9210,9210,0
|
|
20230922,090200,20922780,9210,9150,9210,9150,525
|
|
20230922,090100,16117830,9160,9310,9310,9160,16
|
|
20230922,090000,15969770,9330,9120,9330,9120,1750
|