690 lines
36 KiB
CSV
690 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,202700,1120993100,15260,15260,15260,15260,853
|
|
20230926,202600,1120993100,15260,15260,15260,15260,0
|
|
20230926,202500,1120993100,15260,15260,15260,15260,0
|
|
20230926,202400,1120993100,15260,15260,15260,15260,0
|
|
20230926,202300,1120993100,15260,15260,15260,15260,0
|
|
20230926,202200,1120993100,15260,15260,15260,15260,0
|
|
20230926,202100,1120993100,15260,15260,15260,15260,0
|
|
20230926,202000,1120993100,15260,15260,15260,15260,0
|
|
20230926,201900,1120993100,15260,15260,15260,15260,0
|
|
20230926,201800,1120993100,15260,15260,15260,15260,0
|
|
20230926,201700,1120993100,15260,15260,15260,15260,0
|
|
20230926,201600,1120993100,15260,15260,15260,15260,0
|
|
20230926,201500,1120993100,15260,15260,15260,15260,0
|
|
20230926,201400,1120993100,15260,15260,15260,15260,0
|
|
20230926,201300,1120993100,15260,15260,15260,15260,0
|
|
20230926,201200,1120993100,15260,15260,15260,15260,0
|
|
20230926,201100,1120993100,15260,15260,15260,15260,0
|
|
20230926,201000,1120993100,15260,15260,15260,15260,0
|
|
20230926,200900,1120993100,15260,15260,15260,15260,0
|
|
20230926,200800,1120993100,15260,15260,15260,15260,0
|
|
20230926,200700,1120993100,15260,15260,15260,15260,0
|
|
20230926,200600,1120993100,15260,15260,15260,15260,0
|
|
20230926,200500,1120993100,15260,15260,15260,15260,0
|
|
20230926,200400,1120993100,15260,15260,15260,15260,0
|
|
20230926,200300,1120993100,15260,15260,15260,15260,0
|
|
20230926,200200,1120993100,15260,15260,15260,15260,0
|
|
20230926,200100,1120993100,15260,15260,15260,15260,0
|
|
20230926,200000,1120993100,15260,15260,15260,15260,0
|
|
20230926,195900,1120993100,15260,15260,15260,15260,0
|
|
20230926,195800,1120993100,15260,15260,15260,15260,0
|
|
20230926,195700,1120993100,15260,15260,15260,15260,853
|
|
20230926,195600,1120993100,15260,15260,15260,15260,0
|
|
20230926,195500,1120993100,15260,15260,15260,15260,0
|
|
20230926,195400,1120993100,15260,15260,15260,15260,0
|
|
20230926,195300,1120993100,15260,15260,15260,15260,0
|
|
20230926,195200,1120993100,15260,15260,15260,15260,0
|
|
20230926,195100,1120993100,15260,15260,15260,15260,0
|
|
20230926,195000,1120993100,15260,15260,15260,15260,0
|
|
20230926,194900,1120993100,15260,15260,15260,15260,0
|
|
20230926,194800,1120993100,15260,15260,15260,15260,0
|
|
20230926,194700,1120993100,15260,15260,15260,15260,0
|
|
20230926,194600,1120993100,15260,15260,15260,15260,0
|
|
20230926,194500,1120993100,15260,15260,15260,15260,0
|
|
20230926,194400,1120993100,15260,15260,15260,15260,0
|
|
20230926,194300,1120993100,15260,15260,15260,15260,0
|
|
20230926,194200,1120993100,15260,15260,15260,15260,0
|
|
20230926,194100,1120993100,15260,15260,15260,15260,0
|
|
20230926,194000,1120993100,15260,15260,15260,15260,0
|
|
20230926,193900,1120993100,15260,15260,15260,15260,0
|
|
20230926,193800,1120993100,15260,15260,15260,15260,0
|
|
20230926,193700,1120993100,15260,15260,15260,15260,0
|
|
20230926,193600,1120993100,15260,15260,15260,15260,0
|
|
20230926,193500,1120993100,15260,15260,15260,15260,0
|
|
20230926,193400,1120993100,15260,15260,15260,15260,0
|
|
20230926,193300,1120993100,15260,15260,15260,15260,0
|
|
20230926,193200,1120993100,15260,15260,15260,15260,0
|
|
20230926,193100,1120993100,15260,15260,15260,15260,0
|
|
20230926,193000,1120993100,15260,15260,15260,15260,0
|
|
20230926,192900,1120993100,15260,15260,15260,15260,0
|
|
20230926,192800,1120993100,15260,15260,15260,15260,0
|
|
20230926,192700,1120993100,15260,15260,15260,15260,853
|
|
20230926,192600,1120993100,15260,15260,15260,15260,0
|
|
20230926,192500,1120993100,15260,15260,15260,15260,0
|
|
20230926,192400,1120993100,15260,15260,15260,15260,0
|
|
20230926,192300,1120993100,15260,15260,15260,15260,0
|
|
20230926,192200,1120993100,15260,15260,15260,15260,0
|
|
20230926,192100,1120993100,15260,15260,15260,15260,0
|
|
20230926,192000,1120993100,15260,15260,15260,15260,0
|
|
20230926,191900,1120993100,15260,15260,15260,15260,0
|
|
20230926,191800,1120993100,15260,15260,15260,15260,0
|
|
20230926,191700,1120993100,15260,15260,15260,15260,0
|
|
20230926,191600,1120993100,15260,15260,15260,15260,0
|
|
20230926,191500,1120993100,15260,15260,15260,15260,0
|
|
20230926,191400,1120993100,15260,15260,15260,15260,0
|
|
20230926,191300,1120993100,15260,15260,15260,15260,0
|
|
20230926,191200,1120993100,15260,15260,15260,15260,0
|
|
20230926,191100,1120993100,15260,15260,15260,15260,0
|
|
20230926,191000,1120993100,15260,15260,15260,15260,0
|
|
20230926,190900,1120993100,15260,15260,15260,15260,0
|
|
20230926,190800,1120993100,15260,15260,15260,15260,0
|
|
20230926,190700,1120993100,15260,15260,15260,15260,0
|
|
20230926,190600,1120993100,15260,15260,15260,15260,0
|
|
20230926,190500,1120993100,15260,15260,15260,15260,0
|
|
20230926,190400,1120993100,15260,15260,15260,15260,0
|
|
20230926,190300,1120993100,15260,15260,15260,15260,0
|
|
20230926,190200,1120993100,15260,15260,15260,15260,0
|
|
20230926,190100,1120993100,15260,15260,15260,15260,0
|
|
20230926,190000,1120993100,15260,15260,15260,15260,0
|
|
20230926,185900,1120993100,15260,15260,15260,15260,0
|
|
20230926,185800,1120993100,15260,15260,15260,15260,0
|
|
20230926,185700,1120993100,15260,15260,15260,15260,853
|
|
20230926,185600,1120993100,15260,15260,15260,15260,0
|
|
20230926,185500,1120993100,15260,15260,15260,15260,0
|
|
20230926,185400,1120993100,15260,15260,15260,15260,0
|
|
20230926,185300,1120993100,15260,15260,15260,15260,0
|
|
20230926,185200,1120993100,15260,15260,15260,15260,0
|
|
20230926,185100,1120993100,15260,15260,15260,15260,0
|
|
20230926,185000,1120993100,15260,15260,15260,15260,0
|
|
20230926,184900,1120993100,15260,15260,15260,15260,0
|
|
20230926,184800,1120993100,15260,15260,15260,15260,0
|
|
20230926,184700,1120993100,15260,15260,15260,15260,0
|
|
20230926,184600,1120993100,15260,15260,15260,15260,0
|
|
20230926,184500,1120993100,15260,15260,15260,15260,0
|
|
20230926,184400,1120993100,15260,15260,15260,15260,0
|
|
20230926,184300,1120993100,15260,15260,15260,15260,0
|
|
20230926,184200,1120993100,15260,15260,15260,15260,0
|
|
20230926,184100,1120993100,15260,15260,15260,15260,0
|
|
20230926,184000,1120993100,15260,15260,15260,15260,0
|
|
20230926,183900,1120993100,15260,15260,15260,15260,0
|
|
20230926,183800,1120993100,15260,15260,15260,15260,0
|
|
20230926,183700,1120993100,15260,15260,15260,15260,0
|
|
20230926,183600,1120993100,15260,15260,15260,15260,0
|
|
20230926,183500,1120993100,15260,15260,15260,15260,0
|
|
20230926,183400,1120993100,15260,15260,15260,15260,0
|
|
20230926,183300,1120993100,15260,15260,15260,15260,0
|
|
20230926,183200,1120993100,15260,15260,15260,15260,0
|
|
20230926,183100,1120993100,15260,15260,15260,15260,0
|
|
20230926,183000,1120993100,15260,15260,15260,15260,0
|
|
20230926,182900,1120993100,15260,15260,15260,15260,0
|
|
20230926,182800,1120993100,15260,15260,15260,15260,0
|
|
20230926,182700,1120993100,15260,15260,15260,15260,853
|
|
20230926,182600,1120993100,15260,15260,15260,15260,0
|
|
20230926,182500,1120993100,15260,15260,15260,15260,0
|
|
20230926,182400,1120993100,15260,15260,15260,15260,0
|
|
20230926,182300,1120993100,15260,15260,15260,15260,0
|
|
20230926,182200,1120993100,15260,15260,15260,15260,0
|
|
20230926,182100,1120993100,15260,15260,15260,15260,0
|
|
20230926,182000,1120993100,15260,15260,15260,15260,0
|
|
20230926,181900,1120993100,15260,15260,15260,15260,0
|
|
20230926,181800,1120993100,15260,15260,15260,15260,0
|
|
20230926,181700,1120993100,15260,15260,15260,15260,0
|
|
20230926,181600,1120993100,15260,15260,15260,15260,0
|
|
20230926,181500,1120993100,15260,15260,15260,15260,0
|
|
20230926,181400,1120993100,15260,15260,15260,15260,0
|
|
20230926,181300,1120993100,15260,15260,15260,15260,0
|
|
20230926,181200,1120993100,15260,15260,15260,15260,0
|
|
20230926,181100,1120993100,15260,15260,15260,15260,0
|
|
20230926,181000,1120993100,15260,15260,15260,15260,0
|
|
20230926,180900,1120993100,15260,15260,15260,15260,0
|
|
20230926,180800,1120993100,15260,15260,15260,15260,0
|
|
20230926,180700,1120993100,15260,15260,15260,15260,0
|
|
20230926,180600,1120993100,15260,15260,15260,15260,0
|
|
20230926,180500,1120993100,15260,15260,15260,15260,0
|
|
20230926,180400,1120993100,15260,15260,15260,15260,0
|
|
20230926,180300,1120993100,15260,15260,15260,15260,0
|
|
20230926,180200,1120993100,15260,15260,15260,15260,0
|
|
20230926,180100,1120993100,15260,15260,15260,15260,0
|
|
20230926,180000,1120993100,15260,15260,15260,15260,0
|
|
20230926,175900,1120993100,15260,15260,15260,15260,0
|
|
20230926,175800,1120993100,15260,15260,15260,15260,0
|
|
20230926,175700,1120993100,15260,15260,15260,15260,853
|
|
20230926,175600,1120993100,15260,15260,15260,15260,0
|
|
20230926,175500,1120993100,15260,15260,15260,15260,0
|
|
20230926,175400,1120993100,15260,15260,15260,15260,0
|
|
20230926,175300,1120993100,15260,15260,15260,15260,0
|
|
20230926,175200,1120993100,15260,15260,15260,15260,0
|
|
20230926,175100,1120993100,15260,15260,15260,15260,0
|
|
20230926,175000,1120993100,15260,15260,15260,15260,0
|
|
20230926,174900,1120993100,15260,15260,15260,15260,0
|
|
20230926,174800,1120993100,15260,15260,15260,15260,0
|
|
20230926,174700,1120993100,15260,15260,15260,15260,0
|
|
20230926,174600,1120993100,15260,15260,15260,15260,0
|
|
20230926,174500,1120993100,15260,15260,15260,15260,0
|
|
20230926,174400,1120993100,15260,15260,15260,15260,0
|
|
20230926,174300,1120993100,15260,15260,15260,15260,0
|
|
20230926,174200,1120993100,15260,15260,15260,15260,0
|
|
20230926,174100,1120993100,15260,15260,15260,15260,0
|
|
20230926,174000,1120993100,15260,15260,15260,15260,0
|
|
20230926,173900,1120993100,15260,15260,15260,15260,0
|
|
20230926,173800,1120993100,15260,15260,15260,15260,0
|
|
20230926,173700,1120993100,15260,15260,15260,15260,0
|
|
20230926,173600,1120993100,15260,15260,15260,15260,0
|
|
20230926,173500,1120993100,15260,15260,15260,15260,0
|
|
20230926,173400,1120993100,15260,15260,15260,15260,0
|
|
20230926,173300,1120993100,15260,15260,15260,15260,0
|
|
20230926,173200,1120993100,15260,15260,15260,15260,0
|
|
20230926,173100,1120993100,15260,15260,15260,15260,0
|
|
20230926,173000,1120993100,15260,15260,15260,15260,0
|
|
20230926,172900,1120993100,15260,15260,15260,15260,0
|
|
20230926,172800,1120993100,15260,15260,15260,15260,0
|
|
20230926,172700,1120993100,15260,15260,15260,15260,853
|
|
20230926,172600,1120993100,15260,15260,15260,15260,0
|
|
20230926,172500,1120993100,15260,15260,15260,15260,0
|
|
20230926,172400,1120993100,15260,15260,15260,15260,0
|
|
20230926,172300,1120993100,15260,15260,15260,15260,0
|
|
20230926,172200,1120993100,15260,15260,15260,15260,0
|
|
20230926,172100,1120993100,15260,15260,15260,15260,0
|
|
20230926,172000,1120993100,15260,15260,15260,15260,0
|
|
20230926,171900,1120993100,15260,15260,15260,15260,0
|
|
20230926,171800,1120993100,15260,15260,15260,15260,0
|
|
20230926,171700,1120993100,15260,15260,15260,15260,0
|
|
20230926,171600,1120993100,15260,15260,15260,15260,0
|
|
20230926,171500,1120993100,15260,15260,15260,15260,0
|
|
20230926,171400,1120993100,15260,15260,15260,15260,0
|
|
20230926,171300,1120993100,15260,15260,15260,15260,0
|
|
20230926,171200,1120993100,15260,15260,15260,15260,0
|
|
20230926,171100,1120993100,15260,15260,15260,15260,0
|
|
20230926,171000,1120993100,15260,15260,15260,15260,0
|
|
20230926,170900,1120993100,15260,15260,15260,15260,0
|
|
20230926,170800,1120993100,15260,15260,15260,15260,0
|
|
20230926,170700,1120993100,15260,15260,15260,15260,0
|
|
20230926,170600,1120993100,15260,15260,15260,15260,0
|
|
20230926,170500,1120993100,15260,15260,15260,15260,0
|
|
20230926,170400,1120993100,15260,15260,15260,15260,0
|
|
20230926,170300,1120993100,15260,15260,15260,15260,0
|
|
20230926,170200,1120993100,15260,15260,15260,15260,0
|
|
20230926,170100,1120993100,15260,15260,15260,15260,0
|
|
20230926,170000,1120993100,15260,15260,15260,15260,0
|
|
20230926,165900,1120993100,15260,15260,15260,15260,0
|
|
20230926,165800,1120993100,15260,15260,15260,15260,0
|
|
20230926,165700,1120993100,15260,15260,15260,15260,853
|
|
20230926,165600,1120993100,15260,15260,15260,15260,0
|
|
20230926,165500,1120993100,15260,15260,15260,15260,0
|
|
20230926,165400,1120993100,15260,15260,15260,15260,0
|
|
20230926,165300,1120993100,15260,15260,15260,15260,0
|
|
20230926,165200,1120993100,15260,15260,15260,15260,0
|
|
20230926,165100,1120993100,15260,15260,15260,15260,0
|
|
20230926,165000,1120993100,15260,15260,15260,15260,0
|
|
20230926,164900,1120993100,15260,15260,15260,15260,0
|
|
20230926,164800,1120993100,15260,15260,15260,15260,0
|
|
20230926,164700,1120993100,15260,15260,15260,15260,0
|
|
20230926,164600,1120993100,15260,15260,15260,15260,0
|
|
20230926,164500,1120993100,15260,15260,15260,15260,0
|
|
20230926,164400,1120993100,15260,15260,15260,15260,0
|
|
20230926,164300,1120993100,15260,15260,15260,15260,0
|
|
20230926,164200,1120993100,15260,15260,15260,15260,0
|
|
20230926,164100,1120993100,15260,15260,15260,15260,0
|
|
20230926,164000,1120993100,15260,15260,15260,15260,0
|
|
20230926,163900,1120993100,15260,15260,15260,15260,0
|
|
20230926,163800,1120993100,15260,15260,15260,15260,0
|
|
20230926,163700,1120993100,15260,15260,15260,15260,0
|
|
20230926,163600,1120993100,15260,15260,15260,15260,0
|
|
20230926,163500,1120993100,15260,15260,15260,15260,0
|
|
20230926,163400,1120993100,15260,15260,15260,15260,0
|
|
20230926,163300,1120993100,15260,15260,15260,15260,0
|
|
20230926,163200,1120993100,15260,15260,15260,15260,0
|
|
20230926,163100,1120993100,15260,15260,15260,15260,0
|
|
20230926,163000,1120993100,15260,15260,15260,15260,0
|
|
20230926,162900,1120993100,15260,15260,15260,15260,0
|
|
20230926,162800,1120993100,15260,15260,15260,15260,0
|
|
20230926,162700,1120993100,15260,15260,15260,15260,853
|
|
20230926,162600,1120993100,15260,15260,15260,15260,0
|
|
20230926,162500,1120993100,15260,15260,15260,15260,0
|
|
20230926,162400,1120993100,15260,15260,15260,15260,0
|
|
20230926,162300,1120993100,15260,15260,15260,15260,0
|
|
20230926,162200,1120993100,15260,15260,15260,15260,0
|
|
20230926,162100,1120993100,15260,15260,15260,15260,0
|
|
20230926,162000,1120993100,15260,15260,15260,15260,0
|
|
20230926,161900,1120993100,15260,15260,15260,15260,0
|
|
20230926,161800,1120993100,15260,15260,15260,15260,0
|
|
20230926,161700,1120993100,15260,15260,15260,15260,0
|
|
20230926,161600,1120993100,15260,15260,15260,15260,0
|
|
20230926,161500,1120993100,15260,15260,15260,15260,0
|
|
20230926,161400,1120993100,15260,15260,15260,15260,0
|
|
20230926,161300,1120993100,15260,15260,15260,15260,0
|
|
20230926,161200,1120993100,15260,15260,15260,15260,0
|
|
20230926,161100,1120993100,15260,15260,15260,15260,0
|
|
20230926,161000,1120993100,15260,15260,15260,15260,0
|
|
20230926,160900,1120993100,15260,15260,15260,15260,0
|
|
20230926,160800,1120993100,15260,15260,15260,15260,0
|
|
20230926,160700,1120993100,15260,15260,15260,15260,0
|
|
20230926,160600,1120993100,15260,15260,15260,15260,0
|
|
20230926,160500,1120993100,15260,15260,15260,15260,0
|
|
20230926,160400,1120993100,15260,15260,15260,15260,0
|
|
20230926,160300,1120993100,15260,15260,15260,15260,0
|
|
20230926,160200,1120993100,15260,15260,15260,15260,0
|
|
20230926,160100,1120993100,15260,15260,15260,15260,0
|
|
20230926,160000,1120993100,15260,15260,15260,15260,0
|
|
20230926,155900,1120993100,15260,15260,15260,15260,0
|
|
20230926,155800,1120993100,15260,15260,15260,15260,0
|
|
20230926,155700,1120993100,15260,15260,15260,15260,853
|
|
20230926,155600,1120993100,15260,15260,15260,15260,0
|
|
20230926,155500,1120993100,15260,15260,15260,15260,0
|
|
20230926,155400,1120993100,15260,15260,15260,15260,0
|
|
20230926,155300,1120993100,15260,15260,15260,15260,0
|
|
20230926,155200,1120993100,15260,15260,15260,15260,0
|
|
20230926,155100,1120993100,15260,15260,15260,15260,0
|
|
20230926,155000,1120993100,15260,15260,15260,15260,0
|
|
20230926,154900,1120993100,15260,15260,15260,15260,0
|
|
20230926,154800,1120993100,15260,15260,15260,15260,0
|
|
20230926,154700,1120993100,15260,15260,15260,15260,0
|
|
20230926,154600,1120993100,15260,15260,15260,15260,0
|
|
20230926,154500,1120993100,15260,15260,15260,15260,0
|
|
20230926,154400,1120993100,15260,15260,15260,15260,0
|
|
20230926,154300,1120993100,15260,15260,15260,15260,0
|
|
20230926,154200,1120993100,15260,15260,15260,15260,0
|
|
20230926,154100,1120993100,15260,15260,15260,15260,0
|
|
20230926,154000,1120993100,15260,15260,15260,15260,0
|
|
20230926,153900,1120993100,15260,15260,15260,15260,0
|
|
20230926,153800,1120993100,15260,15260,15260,15260,0
|
|
20230926,153700,1120993100,15260,15260,15260,15260,0
|
|
20230926,153600,1120993100,15260,15260,15260,15260,0
|
|
20230926,153500,1120993100,15260,15260,15260,15260,0
|
|
20230926,153400,1120993100,15260,15260,15260,15260,0
|
|
20230926,153300,1120993100,15260,15260,15260,15260,0
|
|
20230926,153200,1120993100,15260,15260,15260,15260,0
|
|
20230926,153100,1120993100,15260,15260,15260,15260,0
|
|
20230926,153000,1120993100,15260,15260,15260,15260,853
|
|
20230926,152900,1107976320,15230,15230,15230,15230,0
|
|
20230926,152800,1107976320,15230,15230,15230,15230,0
|
|
20230926,152700,1107976320,15230,15230,15230,15230,0
|
|
20230926,152600,1107976320,15230,15230,15230,15230,0
|
|
20230926,152500,1107976320,15230,15230,15230,15230,0
|
|
20230926,152400,1107976320,15230,15230,15230,15230,0
|
|
20230926,152300,1107976320,15230,15230,15230,15230,0
|
|
20230926,152200,1107976320,15230,15230,15230,15230,0
|
|
20230926,152100,1107976320,15230,15230,15230,15230,0
|
|
20230926,152000,1107976320,15230,15230,15230,15230,0
|
|
20230926,151900,1107976320,15230,15270,15270,15230,43
|
|
20230926,151800,1107321230,15270,15270,15270,15230,25
|
|
20230926,151700,1106940280,15230,15280,15280,15230,34
|
|
20230926,151600,1106421930,15280,15240,15280,15240,43
|
|
20230926,151500,1105765690,15240,15220,15280,15210,253
|
|
20230926,151400,1101915630,15220,15230,15230,15220,146
|
|
20230926,151300,1099693480,15230,15240,15240,15230,61
|
|
20230926,151200,1098764270,15240,15230,15240,15220,138
|
|
20230926,151100,1096663420,15220,15260,15260,15220,652
|
|
20230926,151000,1086726350,15260,15280,15280,15260,1482
|
|
20230926,150900,1064091160,15280,15290,15290,15280,652
|
|
20230926,150800,1054122630,15290,15290,15300,15290,57
|
|
20230926,150700,1053250960,15290,15300,15300,15290,399
|
|
20230926,150600,1047146440,15300,15310,15310,15300,54
|
|
20230926,150500,1046319940,15300,15300,15300,15300,31
|
|
20230926,150400,1045845640,15300,15300,15300,15300,33
|
|
20230926,150300,1045340740,15300,15320,15320,15300,35
|
|
20230926,150200,1044805030,15310,15320,15320,15300,48
|
|
20230926,150100,1044070280,15310,15300,15310,15300,55
|
|
20230926,150000,1043228610,15300,15300,15310,15300,62
|
|
20230926,145900,1042279890,15300,15300,15300,15300,38
|
|
20230926,145800,1041698490,15300,15300,15300,15300,41
|
|
20230926,145700,1041071190,15300,15300,15310,15300,50
|
|
20230926,145600,1040306090,15300,15300,15310,15300,21
|
|
20230926,145500,1039984720,15300,15310,15340,15300,41
|
|
20230926,145400,1039357300,15300,15300,15310,15300,50
|
|
20230926,145300,1038592200,15300,15370,15370,15300,305
|
|
20230926,145200,1033924210,15300,15300,15310,15300,55
|
|
20230926,145100,1033082430,15300,15300,15310,15300,75
|
|
20230926,145000,1031934830,15300,15300,15300,15300,39
|
|
20230926,144900,1031338130,15300,15300,15300,15300,25
|
|
20230926,144800,1030955630,15310,15300,15390,15300,223
|
|
20230926,144700,1027543190,15290,15330,15330,15280,1922
|
|
20230926,144600,998128080,15330,15330,15330,15320,36
|
|
20230926,144500,997576350,15330,15320,15330,15320,30
|
|
20230926,144400,997116650,15320,15320,15320,15320,27
|
|
20230926,144300,996703010,15320,15320,15320,15320,30
|
|
20230926,144200,996243410,15390,15320,15390,15320,22
|
|
20230926,144100,995906300,15320,15310,15380,15310,36
|
|
20230926,144000,995354820,15390,15310,15390,15310,40
|
|
20230926,143900,994741100,15310,15300,15310,15300,37
|
|
20230926,143800,994174830,15390,15300,15390,15300,21
|
|
20230926,143700,993853440,15300,15300,15300,15290,39
|
|
20230926,143600,993257000,15290,15280,15290,15270,812
|
|
20230926,143500,980847660,15280,15290,15300,15280,573
|
|
20230926,143400,972086580,15290,15310,15310,15280,513
|
|
20230926,143300,964240230,15310,15320,15320,15310,427
|
|
20230926,143200,957701830,15320,15320,15320,15320,35
|
|
20230926,143100,957165630,15320,15310,15320,15310,35
|
|
20230926,143000,956629490,15320,15350,15350,15320,1767
|
|
20230926,142900,929538380,15350,15340,15350,15340,250
|
|
20230926,142800,925702090,15340,15350,15350,15340,921
|
|
20230926,142700,911564890,15360,15350,15360,15350,44
|
|
20230926,142600,910889350,15360,15380,15380,15360,396
|
|
20230926,142500,904805800,15360,15370,15370,15360,43
|
|
20230926,142400,904145190,15370,15360,15370,15360,77
|
|
20230926,142300,902961970,15360,15380,15390,15360,1293
|
|
20230926,142200,883078910,15390,15390,15390,15380,24
|
|
20230926,142100,882709610,15390,15420,15420,15390,3030
|
|
20230926,142000,836044520,15420,15420,15420,15420,88
|
|
20230926,141900,834687560,15430,15430,15430,15430,16
|
|
20230926,141800,834440680,15420,15410,15420,15410,37
|
|
20230926,141700,833870410,15410,15470,15470,15410,30
|
|
20230926,141600,833407510,15470,15420,15470,15410,60
|
|
20230926,141500,832481450,15460,15410,15460,15410,21
|
|
20230926,141400,832157790,15410,15470,15470,15410,32
|
|
20230926,141300,831664550,15410,15420,15420,15410,31
|
|
20230926,141200,831186690,15410,15410,15410,15410,29
|
|
20230926,141100,830739800,15400,15410,15410,15400,40
|
|
20230926,141000,830123660,15410,15410,15410,15400,22
|
|
20230926,140900,829784730,15400,15410,15410,15400,34
|
|
20230926,140800,829260880,15410,15410,15410,15410,500
|
|
20230926,140700,821555880,15410,15420,15420,15410,273
|
|
20230926,140600,817348700,15410,15420,15420,15410,18
|
|
20230926,140500,817071230,15420,15430,15430,15420,64
|
|
20230926,140400,816084330,15430,15420,15430,15420,29
|
|
20230926,140300,815636970,15420,15420,15420,15420,25
|
|
20230926,140200,815251470,15430,15420,15470,15420,41
|
|
20230926,140100,814618890,15420,15420,15430,15420,580
|
|
20230926,140000,805674690,15420,15420,15420,15420,44
|
|
20230926,135900,804996210,15420,15430,15440,15420,41
|
|
20230926,135800,804363660,15430,15440,15440,15430,544
|
|
20230926,135700,795968930,15440,15450,15450,15430,21
|
|
20230926,135600,795644770,15430,15410,15430,15410,40
|
|
20230926,135500,795028290,15420,15430,15440,15410,436
|
|
20230926,135400,788304910,15430,15430,15430,15430,286
|
|
20230926,135300,783891930,15430,15440,15440,15430,75
|
|
20230926,135200,782734040,15440,15450,15460,15440,524
|
|
20230926,135100,774643140,15450,15460,15460,15450,20
|
|
20230926,135000,774334130,15460,15490,15490,15460,43
|
|
20230926,134900,773668770,15480,15480,15480,15480,41
|
|
20230926,134800,773034090,15480,15480,15480,15480,0
|
|
20230926,134700,773034090,15480,15480,15480,15480,6
|
|
20230926,134600,772941210,15480,15480,15480,15480,16
|
|
20230926,134500,772693530,15470,15470,15470,15470,6
|
|
20230926,134400,772600710,15460,15460,15460,15460,0
|
|
20230926,134300,772600710,15460,15460,15460,15460,6
|
|
20230926,134200,772507950,15440,15500,15500,15440,169
|
|
20230926,134100,769892530,15530,15590,15590,15510,336
|
|
20230926,134000,764677550,15540,15580,15590,15540,21
|
|
20230926,133900,764351000,15590,15520,15600,15520,26
|
|
20230926,133800,763947190,15610,15510,15610,15510,51
|
|
20230926,133700,763156080,15510,15430,15510,15430,207
|
|
20230926,133600,759950030,15430,15430,15430,15430,0
|
|
20230926,133500,759950030,15430,15430,15430,15430,0
|
|
20230926,133400,759950030,15430,15430,15430,15430,6
|
|
20230926,133300,759857450,15420,15490,15490,15420,61
|
|
20230926,133200,758916760,15420,15490,15490,15420,16
|
|
20230926,133100,758669340,15490,15450,15490,15420,61
|
|
20230926,133000,757728150,15410,15410,15410,15410,6
|
|
20230926,132900,757635690,15420,15420,15420,15420,30
|
|
20230926,132800,757173090,15420,15430,15440,15420,78
|
|
20230926,132700,755969970,15430,15430,15430,15430,28
|
|
20230926,132600,755537930,15430,15430,15430,15430,6
|
|
20230926,132500,755445350,15420,15420,15420,15420,0
|
|
20230926,132400,755445350,15420,15420,15420,15420,17
|
|
20230926,132300,755183210,15410,15410,15410,15410,0
|
|
20230926,132200,755183210,15410,15410,15410,15410,200
|
|
20230926,132100,752101210,15400,15400,15400,15400,0
|
|
20230926,132000,752101210,15400,15530,15530,15400,2364
|
|
20230926,131900,715638910,15430,15430,15430,15410,286
|
|
20230926,131800,711230780,15420,15540,15540,15420,62
|
|
20230926,131700,710273710,15540,15540,15540,15530,21
|
|
20230926,131600,709947520,15410,15490,15490,15410,385
|
|
20230926,131500,703995940,15530,15530,15530,15530,15
|
|
20230926,131400,703762990,15530,15540,15550,15530,18
|
|
20230926,131300,703483250,15530,15530,15530,15530,1
|
|
20230926,131200,703467720,15530,15530,15530,15530,17
|
|
20230926,131100,703203710,15530,15540,15540,15530,240
|
|
20230926,131000,699476410,15550,15530,15550,15530,66
|
|
20230926,130900,698451390,15530,15530,15530,15530,1
|
|
20230926,130800,698435860,15550,15540,15550,15390,1002
|
|
20230926,130700,682970260,15550,15600,15600,15550,1056
|
|
20230926,130600,666547430,15600,15620,15620,15600,300
|
|
20230926,130500,661866080,15620,15620,15620,15620,15
|
|
20230926,130400,661631780,15620,15630,15630,15620,70
|
|
20230926,130300,660538280,15640,15640,15640,15640,46
|
|
20230926,130200,659818840,15650,15650,15650,15650,16
|
|
20230926,130100,659568440,15640,15640,15640,15640,0
|
|
20230926,130000,659568440,15640,15640,15640,15640,0
|
|
20230926,125900,659568440,15640,15650,15650,15640,22
|
|
20230926,125800,659224260,15630,15630,15630,15630,0
|
|
20230926,125700,659224260,15630,15630,15630,15630,0
|
|
20230926,125600,659224260,15630,15630,15630,15630,0
|
|
20230926,125500,659224260,15630,15630,15630,15630,63
|
|
20230926,125400,658239570,15640,15640,15640,15640,0
|
|
20230926,125300,658239570,15640,15640,15640,15640,52
|
|
20230926,125200,657426290,15640,15640,15640,15640,0
|
|
20230926,125100,657426290,15640,15640,15640,15640,11
|
|
20230926,125000,657254250,15640,15640,15640,15640,110
|
|
20230926,124900,655533850,15640,15640,15640,15640,0
|
|
20230926,124800,655533850,15640,15640,15640,15640,127
|
|
20230926,124700,653547570,15640,15670,15670,15640,1569
|
|
20230926,124600,629005790,15660,15680,15680,15660,541
|
|
20230926,124500,620531470,15680,15700,15700,15680,700
|
|
20230926,124400,609549700,15700,15700,15700,15700,0
|
|
20230926,124300,609549700,15700,15710,15710,15700,89
|
|
20230926,124200,608151940,15720,15720,15720,15720,0
|
|
20230926,124100,608151940,15720,15720,15720,15720,10
|
|
20230926,124000,607994740,15710,15710,15710,15710,0
|
|
20230926,123900,607994740,15710,15710,15710,15710,0
|
|
20230926,123800,607994740,15710,15710,15710,15710,0
|
|
20230926,123700,607994740,15710,15710,15710,15710,0
|
|
20230926,123600,607994740,15710,15710,15710,15710,23
|
|
20230926,123500,607633410,15700,15700,15700,15700,0
|
|
20230926,123400,607633410,15700,15700,15700,15700,10
|
|
20230926,123300,607476410,15700,15700,15700,15700,0
|
|
20230926,123200,607476410,15700,15700,15700,15700,1
|
|
20230926,123100,607460710,15700,15700,15700,15700,0
|
|
20230926,123000,607460710,15700,15700,15700,15700,0
|
|
20230926,122900,607460710,15700,15690,15700,15690,32
|
|
20230926,122800,606958530,15700,15700,15700,15700,0
|
|
20230926,122700,606958530,15700,15720,15720,15700,90
|
|
20230926,122600,605544370,15720,15730,15730,15720,42
|
|
20230926,122500,604883810,15740,15740,15740,15740,6
|
|
20230926,122400,604789370,15730,15740,15740,15730,190
|
|
20230926,122300,601800480,15750,15750,15750,15750,9
|
|
20230926,122200,601658730,15750,15750,15750,15750,0
|
|
20230926,122100,601658730,15750,15730,15750,15730,8
|
|
20230926,122000,601532850,15730,15720,15730,15720,95
|
|
20230926,121900,600038550,15730,15730,15730,15730,0
|
|
20230926,121800,600038550,15730,15740,15740,15730,58
|
|
20230926,121700,599126030,15740,15760,15760,15740,103
|
|
20230926,121600,597504520,15780,15780,15780,15780,0
|
|
20230926,121500,597504520,15780,15780,15780,15780,515
|
|
20230926,121400,589377820,15760,15760,15760,15760,16
|
|
20230926,121300,589125660,15750,15750,15750,15750,0
|
|
20230926,121200,589125660,15750,15750,15750,15750,0
|
|
20230926,121100,589125660,15750,15750,15750,15750,43
|
|
20230926,121000,588448410,15780,15780,15780,15780,0
|
|
20230926,120900,588448410,15780,15780,15780,15780,2
|
|
20230926,120800,588416850,15780,15760,15780,15760,39
|
|
20230926,120700,587802190,15750,15750,15750,15750,0
|
|
20230926,120600,587802190,15750,15750,15750,15750,0
|
|
20230926,120500,587802190,15750,15760,15760,15750,12
|
|
20230926,120400,587613180,15770,15770,15770,15770,36
|
|
20230926,120300,587045460,15780,15780,15780,15780,10
|
|
20230926,120200,586887660,15780,15800,15800,15780,98
|
|
20230926,120100,585340320,15800,15810,15810,15800,30
|
|
20230926,120000,584866310,15800,15800,15800,15800,3
|
|
20230926,115900,584818910,15810,15810,15810,15810,0
|
|
20230926,115800,584818910,15810,15810,15810,15810,24
|
|
20230926,115700,584439470,15800,15800,15800,15800,40
|
|
20230926,115600,583807470,15800,15800,15800,15800,29
|
|
20230926,115500,583349270,15800,15790,15800,15790,50
|
|
20230926,115400,582559370,15800,15800,15800,15800,35
|
|
20230926,115300,582006370,15790,15790,15790,15780,106
|
|
20230926,115200,580333130,15790,15790,15790,15790,6
|
|
20230926,115100,580238390,15780,15790,15790,15780,34
|
|
20230926,115000,579701580,15790,15790,15790,15790,5
|
|
20230926,114900,579622630,15790,15790,15790,15790,6
|
|
20230926,114800,579527890,15790,15780,15790,15780,45
|
|
20230926,114700,578817730,15780,15780,15780,15780,16
|
|
20230926,114600,578565250,15780,15780,15780,15780,6
|
|
20230926,114500,578470570,15780,15770,15780,15770,64
|
|
20230926,114400,577460790,15770,15770,15770,15770,56
|
|
20230926,114300,576577670,15780,15770,15780,15770,109
|
|
20230926,114200,574858690,15770,15760,15770,15760,152
|
|
20230926,114100,572463110,15760,15760,15760,15760,5
|
|
20230926,114000,572384310,15760,15770,15770,15760,21
|
|
20230926,113900,572053260,15770,15740,15770,15740,73
|
|
20230926,113800,570902740,15750,15740,15750,15740,54
|
|
20230926,113700,570052720,15740,15740,15740,15740,13
|
|
20230926,113600,569848100,15700,15700,15700,15700,111
|
|
20230926,113500,568105400,15700,15700,15700,15700,16
|
|
20230926,113400,567854200,15700,15700,15700,15700,6
|
|
20230926,113300,567760000,15700,15700,15700,15700,10
|
|
20230926,113200,567603000,15680,15680,15680,15680,0
|
|
20230926,113100,567603000,15680,15680,15680,15680,0
|
|
20230926,113000,567603000,15680,15680,15680,15680,129
|
|
20230926,112900,565580280,15690,15690,15690,15690,0
|
|
20230926,112800,565580280,15690,15700,15700,15690,147
|
|
20230926,112700,563273540,15700,15720,15720,15700,176
|
|
20230926,112600,560509680,15750,15750,15750,15750,11
|
|
20230926,112500,560336430,15760,15760,15760,15760,11
|
|
20230926,112400,560163070,15750,15750,15750,15750,1
|
|
20230926,112300,560147320,15710,15710,15710,15710,12
|
|
20230926,112200,559958800,15760,15760,15760,15760,0
|
|
20230926,112100,559958800,15760,15760,15760,15760,0
|
|
20230926,112000,559958800,15760,15760,15760,15760,25
|
|
20230926,111900,559564800,15760,15760,15760,15760,5
|
|
20230926,111800,559486000,15720,15720,15720,15720,0
|
|
20230926,111700,559486000,15720,15720,15720,15720,0
|
|
20230926,111600,559486000,15720,15660,15720,15660,1140
|
|
20230926,111500,541618870,15650,15650,15650,15650,0
|
|
20230926,111400,541618870,15650,15650,15650,15650,0
|
|
20230926,111300,541618870,15650,15650,15650,15650,80
|
|
20230926,111200,540366870,15650,15660,15660,15650,66
|
|
20230926,111100,539333810,15650,15650,15660,15650,512
|
|
20230926,111000,531320910,15650,15650,15660,15650,22
|
|
20230926,110900,530976550,15660,15660,15660,15660,16
|
|
20230926,110800,530725990,15660,15660,15660,15660,6
|
|
20230926,110700,530632030,15620,15620,15620,15620,0
|
|
20230926,110600,530632030,15620,15620,15620,15620,0
|
|
20230926,110500,530632030,15620,15620,15620,15620,15
|
|
20230926,110400,530397730,15620,15620,15620,15620,141
|
|
20230926,110300,528195310,15620,15600,15620,15600,42
|
|
20230926,110200,527539630,15610,15610,15610,15610,71
|
|
20230926,110100,526431320,15610,15610,15610,15610,6
|
|
20230926,110000,526337660,15610,15610,15610,15610,16
|
|
20230926,105900,526087900,15610,15610,15610,15610,23
|
|
20230926,105800,525728870,15610,15610,15610,15610,28
|
|
20230926,105700,525291790,15610,15610,15610,15610,26
|
|
20230926,105600,524885930,15610,15610,15610,15610,5
|
|
20230926,105500,524807880,15600,15610,15610,15600,130
|
|
20230926,105400,522778880,15610,15610,15610,15610,15
|
|
20230926,105300,522544730,15610,15600,15610,15600,8
|
|
20230926,105200,522419910,15610,15600,15610,15600,37
|
|
20230926,105100,521842650,15610,15610,15610,15610,13
|
|
20230926,105000,521639720,15580,15580,15580,15580,14
|
|
20230926,104900,521421600,15610,15610,15610,15610,9
|
|
20230926,104800,521281110,15610,15610,15610,15610,5
|
|
20230926,104700,521203060,15610,15570,15610,15570,22
|
|
20230926,104600,520860280,15570,15570,15570,15570,6
|
|
20230926,104500,520766860,15560,15560,15560,15560,0
|
|
20230926,104400,520766860,15560,15560,15560,15560,0
|
|
20230926,104300,520766860,15560,15560,15560,15560,50
|
|
20230926,104200,519988860,15570,15580,15580,15570,143
|
|
20230926,104100,517761150,15590,15610,15610,15590,25
|
|
20230926,104000,517371200,15620,15600,15620,15600,110
|
|
20230926,103900,515654830,15590,15590,15590,15590,8
|
|
20230926,103800,515530110,15590,15580,15590,15580,16
|
|
20230926,103700,515280770,15590,15590,15590,15590,6
|
|
20230926,103600,515187230,15590,15590,15590,15580,21
|
|
20230926,103500,514859850,15580,15580,15580,15580,1
|
|
20230926,103400,514844270,15580,15580,15580,15580,5
|
|
20230926,103300,514766370,15590,15560,15590,15560,75
|
|
20230926,103200,513598880,15560,15560,15560,15560,31
|
|
20230926,103100,513116520,15560,15560,15560,15560,9
|
|
20230926,103000,512976480,15550,15560,15560,15550,27
|
|
20230926,102900,512556490,15550,15550,15550,15550,2
|
|
20230926,102800,512525390,15550,15550,15550,15550,6
|
|
20230926,102700,512432090,15540,15540,15540,15540,6
|
|
20230926,102600,512338850,15540,15540,15540,15540,6
|
|
20230926,102500,512245610,15530,15530,15530,15530,56
|
|
20230926,102400,511375930,15530,15530,15530,15530,6
|
|
20230926,102300,511282750,15520,15530,15530,15520,12
|
|
20230926,102200,511096460,15530,15530,15530,15530,19
|
|
20230926,102100,510801390,15530,15490,15530,15490,14
|
|
20230926,102000,510584070,15480,15460,15480,15460,381
|
|
20230926,101900,504691140,15460,15450,15460,15450,169
|
|
20230926,101800,502078980,15450,15450,15450,15450,6
|
|
20230926,101700,501986280,15420,15460,15460,15420,17
|
|
20230926,101600,501723900,15450,15450,15450,15450,0
|
|
20230926,101500,501723900,15450,15440,15450,15440,2
|
|
20230926,101400,501693010,15430,15410,15430,15410,178
|
|
20230926,101300,498950010,15410,15410,15410,15410,3
|
|
20230926,101200,498903780,15390,15420,15420,15390,671
|
|
20230926,101100,488566630,15420,15420,15420,15420,250
|
|
20230926,101000,484711630,15430,15450,15450,15430,204
|
|
20230926,100900,481563560,15450,15450,15450,15450,37
|
|
20230926,100800,480991910,15450,15450,15450,15450,10
|
|
20230926,100700,480837410,15450,15460,15460,15450,143
|
|
20230926,100600,478627560,15460,15460,15460,15460,15
|
|
20230926,100500,478395660,15460,15460,15460,15460,1
|
|
20230926,100400,478380200,15460,15480,15480,15460,154
|
|
20230926,100300,475998860,15470,15460,15470,15460,2
|
|
20230926,100200,475967930,15460,15460,15460,15460,0
|
|
20230926,100100,475967930,15460,15470,15480,15460,86
|
|
20230926,100000,474637860,15480,15480,15480,15480,10
|
|
20230926,095900,474483060,15480,15470,15480,15470,45
|
|
20230926,095800,473786890,15470,15470,15470,15470,1
|
|
20230926,095700,473771420,15460,15420,15460,15420,102
|
|
20230926,095600,472196380,15420,15430,15430,15420,100
|
|
20230926,095500,470653690,15430,15430,15430,15420,160
|
|
20230926,095400,468184900,15440,15450,15470,15440,287
|
|
20230926,095300,463751010,15450,15480,15480,15450,370
|
|
20230926,095200,458030930,15480,15500,15500,15480,1853
|
|
20230926,095100,429321730,15500,15510,15510,15500,1514
|
|
20230926,095000,405852640,15510,15520,15520,15510,187
|
|
20230926,094900,402950880,15540,15540,15540,15540,50
|
|
20230926,094800,402173880,15540,15570,15570,15530,1063
|
|
20230926,094700,385655500,15560,15540,15570,15540,915
|
|
20230926,094600,371436230,15570,15570,15570,15570,13
|
|
20230926,094500,371233820,15540,15570,15570,15540,3
|
|
20230926,094400,371187160,15570,15570,15570,15570,1
|
|
20230926,094300,371171590,15550,15550,15550,15550,10
|
|
20230926,094200,371016090,15540,15560,15560,15540,151
|
|
20230926,094100,368669050,15570,15570,15570,15570,22
|
|
20230926,094000,368326510,15570,15570,15570,15570,12
|
|
20230926,093900,368139670,15610,15580,15610,15580,32
|
|
20230926,093800,367641050,15580,15620,15620,15580,1187
|
|
20230926,093700,349125270,15670,15670,15670,15670,0
|
|
20230926,093600,349125270,15670,15690,15690,15670,7
|
|
20230926,093500,349015460,15690,15690,15690,15650,189
|
|
20230926,093400,346056800,15700,15690,15700,15660,44
|
|
20230926,093300,345366670,15690,15690,15690,15690,60
|
|
20230926,093200,344425270,15690,15650,15690,15650,8
|
|
20230926,093100,344299830,15690,15600,15690,15600,221
|
|
20230926,093000,340851640,15710,15700,15710,15700,113
|
|
20230926,092900,339076660,15720,15730,15730,15720,33
|
|
20230926,092800,338557580,15730,15600,15730,15580,183
|
|
20230926,092700,335704730,15610,15610,15610,15610,0
|
|
20230926,092600,335704730,15610,15650,15740,15610,859
|
|
20230926,092500,322286020,15760,15760,15760,15650,102
|
|
20230926,092400,320688630,15760,15700,15790,15660,1022
|
|
20230926,092300,304642680,15790,15800,15800,15710,36
|
|
20230926,092200,304076630,15810,15700,15820,15700,267
|
|
20230926,092100,299881580,15700,15710,15710,15700,55
|
|
20230926,092000,299017770,15710,15710,15710,15710,131
|
|
20230926,091900,296959760,15710,15710,15710,15650,48
|
|
20230926,091800,296206460,15710,15630,15710,15630,166
|
|
20230926,091700,293603800,15650,15600,15650,15570,920
|
|
20230926,091600,279234140,15600,15590,15600,15590,45
|
|
20230926,091500,278532480,15590,15440,15590,15440,1457
|
|
20230926,091400,255985100,15440,15430,15440,15400,4339
|
|
20230926,091300,189078420,15430,15490,15490,15380,1432
|
|
20230926,091200,166952310,15490,15600,15600,15410,2060
|
|
20230926,091100,135025050,15580,15710,15710,15580,628
|
|
20230926,091000,125217450,15720,15820,15820,15720,3410
|
|
20230926,090900,71372950,15830,15840,15850,15830,341
|
|
20230926,090800,65972040,15840,15880,15880,15840,1949
|
|
20230926,090700,35056350,15880,15950,15950,15880,12
|
|
20230926,090600,34865660,15950,15940,15950,15940,6
|
|
20230926,090500,34770010,15870,15940,15940,15870,7
|
|
20230926,090400,34658500,15960,15940,15960,15940,212
|
|
20230926,090300,31277180,15940,15950,15950,15940,92
|
|
20230926,090200,29810690,15970,16000,16000,15840,345
|
|
20230926,090100,24335690,16010,16000,16040,16000,255
|
|
20230926,090000,20250670,16000,16020,16040,16000,1264
|