690 lines
36 KiB
CSV
690 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,202700,1071623960,15960,15960,15960,15960,462
|
|
20230927,202600,1071623960,15960,15960,15960,15960,0
|
|
20230927,202500,1071623960,15960,15960,15960,15960,0
|
|
20230927,202400,1071623960,15960,15960,15960,15960,0
|
|
20230927,202300,1071623960,15960,15960,15960,15960,0
|
|
20230927,202200,1071623960,15960,15960,15960,15960,0
|
|
20230927,202100,1071623960,15960,15960,15960,15960,0
|
|
20230927,202000,1071623960,15960,15960,15960,15960,0
|
|
20230927,201900,1071623960,15960,15960,15960,15960,0
|
|
20230927,201800,1071623960,15960,15960,15960,15960,0
|
|
20230927,201700,1071623960,15960,15960,15960,15960,0
|
|
20230927,201600,1071623960,15960,15960,15960,15960,0
|
|
20230927,201500,1071623960,15960,15960,15960,15960,0
|
|
20230927,201400,1071623960,15960,15960,15960,15960,0
|
|
20230927,201300,1071623960,15960,15960,15960,15960,0
|
|
20230927,201200,1071623960,15960,15960,15960,15960,0
|
|
20230927,201100,1071623960,15960,15960,15960,15960,0
|
|
20230927,201000,1071623960,15960,15960,15960,15960,0
|
|
20230927,200900,1071623960,15960,15960,15960,15960,0
|
|
20230927,200800,1071623960,15960,15960,15960,15960,0
|
|
20230927,200700,1071623960,15960,15960,15960,15960,0
|
|
20230927,200600,1071623960,15960,15960,15960,15960,0
|
|
20230927,200500,1071623960,15960,15960,15960,15960,0
|
|
20230927,200400,1071623960,15960,15960,15960,15960,0
|
|
20230927,200300,1071623960,15960,15960,15960,15960,0
|
|
20230927,200200,1071623960,15960,15960,15960,15960,0
|
|
20230927,200100,1071623960,15960,15960,15960,15960,0
|
|
20230927,200000,1071623960,15960,15960,15960,15960,0
|
|
20230927,195900,1071623960,15960,15960,15960,15960,0
|
|
20230927,195800,1071623960,15960,15960,15960,15960,0
|
|
20230927,195700,1071623960,15960,15960,15960,15960,462
|
|
20230927,195600,1071623960,15960,15960,15960,15960,0
|
|
20230927,195500,1071623960,15960,15960,15960,15960,0
|
|
20230927,195400,1071623960,15960,15960,15960,15960,0
|
|
20230927,195300,1071623960,15960,15960,15960,15960,0
|
|
20230927,195200,1071623960,15960,15960,15960,15960,0
|
|
20230927,195100,1071623960,15960,15960,15960,15960,0
|
|
20230927,195000,1071623960,15960,15960,15960,15960,0
|
|
20230927,194900,1071623960,15960,15960,15960,15960,0
|
|
20230927,194800,1071623960,15960,15960,15960,15960,0
|
|
20230927,194700,1071623960,15960,15960,15960,15960,0
|
|
20230927,194600,1071623960,15960,15960,15960,15960,0
|
|
20230927,194500,1071623960,15960,15960,15960,15960,0
|
|
20230927,194400,1071623960,15960,15960,15960,15960,0
|
|
20230927,194300,1071623960,15960,15960,15960,15960,0
|
|
20230927,194200,1071623960,15960,15960,15960,15960,0
|
|
20230927,194100,1071623960,15960,15960,15960,15960,0
|
|
20230927,194000,1071623960,15960,15960,15960,15960,0
|
|
20230927,193900,1071623960,15960,15960,15960,15960,0
|
|
20230927,193800,1071623960,15960,15960,15960,15960,0
|
|
20230927,193700,1071623960,15960,15960,15960,15960,0
|
|
20230927,193600,1071623960,15960,15960,15960,15960,0
|
|
20230927,193500,1071623960,15960,15960,15960,15960,0
|
|
20230927,193400,1071623960,15960,15960,15960,15960,0
|
|
20230927,193300,1071623960,15960,15960,15960,15960,0
|
|
20230927,193200,1071623960,15960,15960,15960,15960,0
|
|
20230927,193100,1071623960,15960,15960,15960,15960,0
|
|
20230927,193000,1071623960,15960,15960,15960,15960,0
|
|
20230927,192900,1071623960,15960,15960,15960,15960,0
|
|
20230927,192800,1071623960,15960,15960,15960,15960,0
|
|
20230927,192700,1071623960,15960,15960,15960,15960,462
|
|
20230927,192600,1071623960,15960,15960,15960,15960,0
|
|
20230927,192500,1071623960,15960,15960,15960,15960,0
|
|
20230927,192400,1071623960,15960,15960,15960,15960,0
|
|
20230927,192300,1071623960,15960,15960,15960,15960,0
|
|
20230927,192200,1071623960,15960,15960,15960,15960,0
|
|
20230927,192100,1071623960,15960,15960,15960,15960,0
|
|
20230927,192000,1071623960,15960,15960,15960,15960,0
|
|
20230927,191900,1071623960,15960,15960,15960,15960,0
|
|
20230927,191800,1071623960,15960,15960,15960,15960,0
|
|
20230927,191700,1071623960,15960,15960,15960,15960,0
|
|
20230927,191600,1071623960,15960,15960,15960,15960,0
|
|
20230927,191500,1071623960,15960,15960,15960,15960,0
|
|
20230927,191400,1071623960,15960,15960,15960,15960,0
|
|
20230927,191300,1071623960,15960,15960,15960,15960,0
|
|
20230927,191200,1071623960,15960,15960,15960,15960,0
|
|
20230927,191100,1071623960,15960,15960,15960,15960,0
|
|
20230927,191000,1071623960,15960,15960,15960,15960,0
|
|
20230927,190900,1071623960,15960,15960,15960,15960,0
|
|
20230927,190800,1071623960,15960,15960,15960,15960,0
|
|
20230927,190700,1071623960,15960,15960,15960,15960,0
|
|
20230927,190600,1071623960,15960,15960,15960,15960,0
|
|
20230927,190500,1071623960,15960,15960,15960,15960,0
|
|
20230927,190400,1071623960,15960,15960,15960,15960,0
|
|
20230927,190300,1071623960,15960,15960,15960,15960,0
|
|
20230927,190200,1071623960,15960,15960,15960,15960,0
|
|
20230927,190100,1071623960,15960,15960,15960,15960,0
|
|
20230927,190000,1071623960,15960,15960,15960,15960,0
|
|
20230927,185900,1071623960,15960,15960,15960,15960,0
|
|
20230927,185800,1071623960,15960,15960,15960,15960,0
|
|
20230927,185700,1071623960,15960,15960,15960,15960,462
|
|
20230927,185600,1071623960,15960,15960,15960,15960,0
|
|
20230927,185500,1071623960,15960,15960,15960,15960,0
|
|
20230927,185400,1071623960,15960,15960,15960,15960,0
|
|
20230927,185300,1071623960,15960,15960,15960,15960,0
|
|
20230927,185200,1071623960,15960,15960,15960,15960,0
|
|
20230927,185100,1071623960,15960,15960,15960,15960,0
|
|
20230927,185000,1071623960,15960,15960,15960,15960,0
|
|
20230927,184900,1071623960,15960,15960,15960,15960,0
|
|
20230927,184800,1071623960,15960,15960,15960,15960,0
|
|
20230927,184700,1071623960,15960,15960,15960,15960,0
|
|
20230927,184600,1071623960,15960,15960,15960,15960,0
|
|
20230927,184500,1071623960,15960,15960,15960,15960,0
|
|
20230927,184400,1071623960,15960,15960,15960,15960,0
|
|
20230927,184300,1071623960,15960,15960,15960,15960,0
|
|
20230927,184200,1071623960,15960,15960,15960,15960,0
|
|
20230927,184100,1071623960,15960,15960,15960,15960,0
|
|
20230927,184000,1071623960,15960,15960,15960,15960,0
|
|
20230927,183900,1071623960,15960,15960,15960,15960,0
|
|
20230927,183800,1071623960,15960,15960,15960,15960,0
|
|
20230927,183700,1071623960,15960,15960,15960,15960,0
|
|
20230927,183600,1071623960,15960,15960,15960,15960,0
|
|
20230927,183500,1071623960,15960,15960,15960,15960,0
|
|
20230927,183400,1071623960,15960,15960,15960,15960,0
|
|
20230927,183300,1071623960,15960,15960,15960,15960,0
|
|
20230927,183200,1071623960,15960,15960,15960,15960,0
|
|
20230927,183100,1071623960,15960,15960,15960,15960,0
|
|
20230927,183000,1071623960,15960,15960,15960,15960,0
|
|
20230927,182900,1071623960,15960,15960,15960,15960,0
|
|
20230927,182800,1071623960,15960,15960,15960,15960,0
|
|
20230927,182700,1071623960,15960,15960,15960,15960,462
|
|
20230927,182600,1071623960,15960,15960,15960,15960,0
|
|
20230927,182500,1071623960,15960,15960,15960,15960,0
|
|
20230927,182400,1071623960,15960,15960,15960,15960,0
|
|
20230927,182300,1071623960,15960,15960,15960,15960,0
|
|
20230927,182200,1071623960,15960,15960,15960,15960,0
|
|
20230927,182100,1071623960,15960,15960,15960,15960,0
|
|
20230927,182000,1071623960,15960,15960,15960,15960,0
|
|
20230927,181900,1071623960,15960,15960,15960,15960,0
|
|
20230927,181800,1071623960,15960,15960,15960,15960,0
|
|
20230927,181700,1071623960,15960,15960,15960,15960,0
|
|
20230927,181600,1071623960,15960,15960,15960,15960,0
|
|
20230927,181500,1071623960,15960,15960,15960,15960,0
|
|
20230927,181400,1071623960,15960,15960,15960,15960,0
|
|
20230927,181300,1071623960,15960,15960,15960,15960,0
|
|
20230927,181200,1071623960,15960,15960,15960,15960,0
|
|
20230927,181100,1071623960,15960,15960,15960,15960,0
|
|
20230927,181000,1071623960,15960,15960,15960,15960,0
|
|
20230927,180900,1071623960,15960,15960,15960,15960,0
|
|
20230927,180800,1071623960,15960,15960,15960,15960,0
|
|
20230927,180700,1071623960,15960,15960,15960,15960,0
|
|
20230927,180600,1071623960,15960,15960,15960,15960,0
|
|
20230927,180500,1071623960,15960,15960,15960,15960,0
|
|
20230927,180400,1071623960,15960,15960,15960,15960,0
|
|
20230927,180300,1071623960,15960,15960,15960,15960,0
|
|
20230927,180200,1071623960,15960,15960,15960,15960,0
|
|
20230927,180100,1071623960,15960,15960,15960,15960,0
|
|
20230927,180000,1071623960,15960,15960,15960,15960,0
|
|
20230927,175900,1071623960,15960,15960,15960,15960,0
|
|
20230927,175800,1071623960,15960,15960,15960,15960,0
|
|
20230927,175700,1071623960,15960,15960,15960,15960,462
|
|
20230927,175600,1071623960,15960,15960,15960,15960,0
|
|
20230927,175500,1071623960,15960,15960,15960,15960,0
|
|
20230927,175400,1071623960,15960,15960,15960,15960,0
|
|
20230927,175300,1071623960,15960,15960,15960,15960,0
|
|
20230927,175200,1071623960,15960,15960,15960,15960,0
|
|
20230927,175100,1071623960,15960,15960,15960,15960,0
|
|
20230927,175000,1071623960,15960,15960,15960,15960,0
|
|
20230927,174900,1071623960,15960,15960,15960,15960,0
|
|
20230927,174800,1071623960,15960,15960,15960,15960,0
|
|
20230927,174700,1071623960,15960,15960,15960,15960,0
|
|
20230927,174600,1071623960,15960,15960,15960,15960,0
|
|
20230927,174500,1071623960,15960,15960,15960,15960,0
|
|
20230927,174400,1071623960,15960,15960,15960,15960,0
|
|
20230927,174300,1071623960,15960,15960,15960,15960,0
|
|
20230927,174200,1071623960,15960,15960,15960,15960,0
|
|
20230927,174100,1071623960,15960,15960,15960,15960,0
|
|
20230927,174000,1071623960,15960,15960,15960,15960,0
|
|
20230927,173900,1071623960,15960,15960,15960,15960,0
|
|
20230927,173800,1071623960,15960,15960,15960,15960,0
|
|
20230927,173700,1071623960,15960,15960,15960,15960,0
|
|
20230927,173600,1071623960,15960,15960,15960,15960,0
|
|
20230927,173500,1071623960,15960,15960,15960,15960,0
|
|
20230927,173400,1071623960,15960,15960,15960,15960,0
|
|
20230927,173300,1071623960,15960,15960,15960,15960,0
|
|
20230927,173200,1071623960,15960,15960,15960,15960,0
|
|
20230927,173100,1071623960,15960,15960,15960,15960,0
|
|
20230927,173000,1071623960,15960,15960,15960,15960,0
|
|
20230927,172900,1071623960,15960,15960,15960,15960,0
|
|
20230927,172800,1071623960,15960,15960,15960,15960,0
|
|
20230927,172700,1071623960,15960,15960,15960,15960,462
|
|
20230927,172600,1071623960,15960,15960,15960,15960,0
|
|
20230927,172500,1071623960,15960,15960,15960,15960,0
|
|
20230927,172400,1071623960,15960,15960,15960,15960,0
|
|
20230927,172300,1071623960,15960,15960,15960,15960,0
|
|
20230927,172200,1071623960,15960,15960,15960,15960,0
|
|
20230927,172100,1071623960,15960,15960,15960,15960,0
|
|
20230927,172000,1071623960,15960,15960,15960,15960,0
|
|
20230927,171900,1071623960,15960,15960,15960,15960,0
|
|
20230927,171800,1071623960,15960,15960,15960,15960,0
|
|
20230927,171700,1071623960,15960,15960,15960,15960,0
|
|
20230927,171600,1071623960,15960,15960,15960,15960,0
|
|
20230927,171500,1071623960,15960,15960,15960,15960,0
|
|
20230927,171400,1071623960,15960,15960,15960,15960,0
|
|
20230927,171300,1071623960,15960,15960,15960,15960,0
|
|
20230927,171200,1071623960,15960,15960,15960,15960,0
|
|
20230927,171100,1071623960,15960,15960,15960,15960,0
|
|
20230927,171000,1071623960,15960,15960,15960,15960,0
|
|
20230927,170900,1071623960,15960,15960,15960,15960,0
|
|
20230927,170800,1071623960,15960,15960,15960,15960,0
|
|
20230927,170700,1071623960,15960,15960,15960,15960,0
|
|
20230927,170600,1071623960,15960,15960,15960,15960,0
|
|
20230927,170500,1071623960,15960,15960,15960,15960,0
|
|
20230927,170400,1071623960,15960,15960,15960,15960,0
|
|
20230927,170300,1071623960,15960,15960,15960,15960,0
|
|
20230927,170200,1071623960,15960,15960,15960,15960,0
|
|
20230927,170100,1071623960,15960,15960,15960,15960,0
|
|
20230927,170000,1071623960,15960,15960,15960,15960,0
|
|
20230927,165900,1071623960,15960,15960,15960,15960,0
|
|
20230927,165800,1071623960,15960,15960,15960,15960,0
|
|
20230927,165700,1071623960,15960,15960,15960,15960,462
|
|
20230927,165600,1071623960,15960,15960,15960,15960,0
|
|
20230927,165500,1071623960,15960,15960,15960,15960,0
|
|
20230927,165400,1071623960,15960,15960,15960,15960,0
|
|
20230927,165300,1071623960,15960,15960,15960,15960,0
|
|
20230927,165200,1071623960,15960,15960,15960,15960,0
|
|
20230927,165100,1071623960,15960,15960,15960,15960,0
|
|
20230927,165000,1071623960,15960,15960,15960,15960,0
|
|
20230927,164900,1071623960,15960,15960,15960,15960,0
|
|
20230927,164800,1071623960,15960,15960,15960,15960,0
|
|
20230927,164700,1071623960,15960,15960,15960,15960,0
|
|
20230927,164600,1071623960,15960,15960,15960,15960,0
|
|
20230927,164500,1071623960,15960,15960,15960,15960,0
|
|
20230927,164400,1071623960,15960,15960,15960,15960,0
|
|
20230927,164300,1071623960,15960,15960,15960,15960,0
|
|
20230927,164200,1071623960,15960,15960,15960,15960,0
|
|
20230927,164100,1071623960,15960,15960,15960,15960,0
|
|
20230927,164000,1071623960,15960,15960,15960,15960,0
|
|
20230927,163900,1071623960,15960,15960,15960,15960,0
|
|
20230927,163800,1071623960,15960,15960,15960,15960,0
|
|
20230927,163700,1071623960,15960,15960,15960,15960,0
|
|
20230927,163600,1071623960,15960,15960,15960,15960,0
|
|
20230927,163500,1071623960,15960,15960,15960,15960,0
|
|
20230927,163400,1071623960,15960,15960,15960,15960,0
|
|
20230927,163300,1071623960,15960,15960,15960,15960,0
|
|
20230927,163200,1071623960,15960,15960,15960,15960,0
|
|
20230927,163100,1071623960,15960,15960,15960,15960,0
|
|
20230927,163000,1071623960,15960,15960,15960,15960,0
|
|
20230927,162900,1071623960,15960,15960,15960,15960,0
|
|
20230927,162800,1071623960,15960,15960,15960,15960,0
|
|
20230927,162700,1071623960,15960,15960,15960,15960,462
|
|
20230927,162600,1071623960,15960,15960,15960,15960,0
|
|
20230927,162500,1071623960,15960,15960,15960,15960,0
|
|
20230927,162400,1071623960,15960,15960,15960,15960,0
|
|
20230927,162300,1071623960,15960,15960,15960,15960,0
|
|
20230927,162200,1071623960,15960,15960,15960,15960,0
|
|
20230927,162100,1071623960,15960,15960,15960,15960,0
|
|
20230927,162000,1071623960,15960,15960,15960,15960,0
|
|
20230927,161900,1071623960,15960,15960,15960,15960,0
|
|
20230927,161800,1071623960,15960,15960,15960,15960,0
|
|
20230927,161700,1071623960,15960,15960,15960,15960,0
|
|
20230927,161600,1071623960,15960,15960,15960,15960,0
|
|
20230927,161500,1071623960,15960,15960,15960,15960,0
|
|
20230927,161400,1071623960,15960,15960,15960,15960,0
|
|
20230927,161300,1071623960,15960,15960,15960,15960,0
|
|
20230927,161200,1071623960,15960,15960,15960,15960,0
|
|
20230927,161100,1071623960,15960,15960,15960,15960,0
|
|
20230927,161000,1071623960,15960,15960,15960,15960,0
|
|
20230927,160900,1071623960,15960,15960,15960,15960,0
|
|
20230927,160800,1071623960,15960,15960,15960,15960,0
|
|
20230927,160700,1071623960,15960,15960,15960,15960,0
|
|
20230927,160600,1071623960,15960,15960,15960,15960,0
|
|
20230927,160500,1071623960,15960,15960,15960,15960,0
|
|
20230927,160400,1071623960,15960,15960,15960,15960,0
|
|
20230927,160300,1071623960,15960,15960,15960,15960,0
|
|
20230927,160200,1071623960,15960,15960,15960,15960,0
|
|
20230927,160100,1071623960,15960,15960,15960,15960,0
|
|
20230927,160000,1071623960,15960,15960,15960,15960,0
|
|
20230927,155900,1071623960,15960,15960,15960,15960,0
|
|
20230927,155800,1071623960,15960,15960,15960,15960,0
|
|
20230927,155700,1071623960,15960,15960,15960,15960,462
|
|
20230927,155600,1071623960,15960,15960,15960,15960,0
|
|
20230927,155500,1071623960,15960,15960,15960,15960,0
|
|
20230927,155400,1071623960,15960,15960,15960,15960,0
|
|
20230927,155300,1071623960,15960,15960,15960,15960,0
|
|
20230927,155200,1071623960,15960,15960,15960,15960,0
|
|
20230927,155100,1071623960,15960,15960,15960,15960,0
|
|
20230927,155000,1071623960,15960,15960,15960,15960,0
|
|
20230927,154900,1071623960,15960,15960,15960,15960,0
|
|
20230927,154800,1071623960,15960,15960,15960,15960,0
|
|
20230927,154700,1071623960,15960,15960,15960,15960,0
|
|
20230927,154600,1071623960,15960,15960,15960,15960,0
|
|
20230927,154500,1071623960,15960,15960,15960,15960,0
|
|
20230927,154400,1071623960,15960,15960,15960,15960,0
|
|
20230927,154300,1071623960,15960,15960,15960,15960,0
|
|
20230927,154200,1071623960,15960,15960,15960,15960,0
|
|
20230927,154100,1071623960,15960,15960,15960,15960,0
|
|
20230927,154000,1071623960,15960,15960,15960,15960,0
|
|
20230927,153900,1071623960,15960,15960,15960,15960,0
|
|
20230927,153800,1071623960,15960,15960,15960,15960,0
|
|
20230927,153700,1071623960,15960,15960,15960,15960,0
|
|
20230927,153600,1071623960,15960,15960,15960,15960,0
|
|
20230927,153500,1071623960,15960,15960,15960,15960,0
|
|
20230927,153400,1071623960,15960,15960,15960,15960,0
|
|
20230927,153300,1071623960,15960,15960,15960,15960,0
|
|
20230927,153200,1071623960,15960,15960,15960,15960,0
|
|
20230927,153100,1071623960,15960,15960,15960,15960,0
|
|
20230927,153000,1071623960,15960,15960,15960,15960,462
|
|
20230927,152900,1064250440,15980,15980,15980,15980,0
|
|
20230927,152800,1064250440,15980,15980,15980,15980,0
|
|
20230927,152700,1064250440,15980,15980,15980,15980,0
|
|
20230927,152600,1064250440,15980,15980,15980,15980,0
|
|
20230927,152500,1064250440,15980,15980,15980,15980,0
|
|
20230927,152400,1064250440,15980,15980,15980,15980,0
|
|
20230927,152300,1064250440,15980,15980,15980,15980,0
|
|
20230927,152200,1064250440,15980,15980,15980,15980,0
|
|
20230927,152100,1064250440,15980,15980,15980,15980,0
|
|
20230927,152000,1064250440,15980,15980,15980,15980,0
|
|
20230927,151900,1064250440,15980,15980,15980,15960,18
|
|
20230927,151800,1063962860,15940,15980,15980,15880,628
|
|
20230927,151700,1053950290,15990,15980,16000,15980,12
|
|
20230927,151600,1053758320,16000,16000,16010,15990,94
|
|
20230927,151500,1052254320,16000,16010,16020,16000,732
|
|
20230927,151400,1040536390,16020,16010,16020,16010,150
|
|
20230927,151300,1038134670,16000,15940,16020,15940,3227
|
|
20230927,151200,986555800,15940,15920,15940,15920,1024
|
|
20230927,151100,970244570,15910,15900,15910,15880,303
|
|
20230927,151000,965426470,15900,15900,15900,15870,329
|
|
20230927,150900,960195430,15900,15890,15900,15890,388
|
|
20230927,150800,954026380,15890,15880,15890,15870,130
|
|
20230927,150700,951961000,15890,15890,15900,15890,103
|
|
20230927,150600,950324300,15900,15880,15900,15880,420
|
|
20230927,150500,943652160,15880,15850,15880,15850,1519
|
|
20230927,150400,919554030,15800,15860,15860,15800,337
|
|
20230927,150300,914222900,15860,15860,15860,15860,168
|
|
20230927,150200,911558420,15860,15860,15860,15860,148
|
|
20230927,150100,909211140,15850,15850,15850,15850,200
|
|
20230927,150000,906041140,15860,15840,15860,15810,461
|
|
20230927,145900,898742090,15850,15850,15860,15850,688
|
|
20230927,145800,887836420,15840,15840,15850,15840,721
|
|
20230927,145700,876410890,15840,15850,15850,15840,116
|
|
20230927,145600,874572360,15840,15840,15850,15840,206
|
|
20230927,145500,871308280,15840,15840,15850,15840,226
|
|
20230927,145400,867726700,15840,15840,15840,15840,237
|
|
20230927,145300,863972620,15830,15830,15840,15830,24
|
|
20230927,145200,863592550,15840,15830,15840,15830,138
|
|
20230927,145100,861406700,15840,15830,15840,15830,54
|
|
20230927,145000,860551360,15830,15830,15840,15820,235
|
|
20230927,144900,856830280,15830,15830,15830,15820,72
|
|
20230927,144800,855690580,15820,15830,15830,15820,105
|
|
20230927,144700,854028470,15820,15820,15830,15820,118
|
|
20230927,144600,852160580,15830,15820,15830,15820,101
|
|
20230927,144500,850561790,15830,15820,15830,15820,112
|
|
20230927,144400,848788910,15820,15810,15830,15810,215
|
|
20230927,144300,845387350,15820,15800,15820,15770,744
|
|
20230927,144200,833649410,15800,15820,15820,15800,94
|
|
20230927,144100,832162440,15810,15810,15810,15800,86
|
|
20230927,144000,830802800,15810,15800,15810,15800,129
|
|
20230927,143900,828763400,15810,15800,15810,15800,125
|
|
20230927,143800,826787190,15810,15810,15810,15780,72
|
|
20230927,143700,825649030,15820,15790,15820,15790,337
|
|
20230927,143600,820318440,15820,15800,15820,15800,71
|
|
20230927,143500,819195510,15820,15810,15820,15810,84
|
|
20230927,143400,817866750,15810,15810,15820,15800,159
|
|
20230927,143300,815351560,15810,15810,15820,15810,215
|
|
20230927,143200,811950360,15820,15790,15820,15790,840
|
|
20230927,143100,798675490,15790,15770,15790,15770,367
|
|
20230927,143000,792882650,15770,15780,15790,15770,156
|
|
20230927,142900,790419450,15780,15790,15800,15770,188
|
|
20230927,142800,787450960,15790,15780,15790,15780,29
|
|
20230927,142700,786993240,15790,15790,15790,15780,195
|
|
20230927,142600,783914230,15780,15770,15780,15770,254
|
|
20230927,142500,779906140,15770,15760,15770,15760,314
|
|
20230927,142400,774954420,15770,15760,15770,15760,73
|
|
20230927,142300,773803230,15750,15760,15770,15750,116
|
|
20230927,142200,771973990,15760,15770,15770,15760,77
|
|
20230927,142100,770759760,15760,15760,15770,15760,90
|
|
20230927,142000,769340980,15750,15750,15750,15750,6
|
|
20230927,141900,769246480,15760,15750,15760,15750,219
|
|
20230927,141800,765795060,15760,15750,15760,15750,81
|
|
20230927,141700,764518520,15750,15750,15750,15750,86
|
|
20230927,141600,763164020,15760,15740,15760,15740,111
|
|
20230927,141500,761415410,15750,15750,15750,15750,88
|
|
20230927,141400,760029410,15760,15740,15760,15740,73
|
|
20230927,141300,758878970,15730,15740,15770,15730,1395
|
|
20230927,141200,736893610,15730,15740,15760,15730,105
|
|
20230927,141100,735239360,15760,15750,15760,15750,85
|
|
20230927,141000,733899840,15760,15740,15760,15740,69
|
|
20230927,140900,732812980,15740,15750,15760,15740,77
|
|
20230927,140800,731599530,15750,15750,15760,15750,32
|
|
20230927,140700,731095420,15750,15730,15750,15730,73
|
|
20230927,140600,729945750,15760,15740,15760,15740,100
|
|
20230927,140500,728370240,15750,15750,15750,15750,100
|
|
20230927,140400,726795240,15750,15740,15750,15740,79
|
|
20230927,140300,725551050,15760,15770,15770,15760,156
|
|
20230927,140200,723091610,15770,15740,15770,15740,102
|
|
20230927,140100,721483480,15770,15740,15770,15740,113
|
|
20230927,140000,719701500,15740,15770,15770,15740,97
|
|
20230927,135900,718172540,15770,15780,15790,15770,200
|
|
20230927,135800,715016900,15790,15780,15790,15780,103
|
|
20230927,135700,713390900,15770,15770,15770,15770,5
|
|
20230927,135600,713312050,15780,15770,15780,15770,98
|
|
20230927,135500,711765650,15750,15770,15770,15750,302
|
|
20230927,135400,707003230,15770,15770,15770,15770,72
|
|
20230927,135300,705867790,15760,15740,15760,15740,472
|
|
20230927,135200,698433190,15750,15720,15750,15720,1108
|
|
20230927,135100,680997750,15720,15720,15720,15720,110
|
|
20230927,135000,679268550,15720,15720,15720,15720,77
|
|
20230927,134900,678058110,15720,15720,15720,15720,90
|
|
20230927,134800,676643310,15720,15710,15720,15710,82
|
|
20230927,134700,675354560,15710,15700,15710,15700,82
|
|
20230927,134600,674066400,15700,15710,15710,15700,97
|
|
20230927,134500,672542740,15700,15700,15700,15700,80
|
|
20230927,134400,671286740,15690,15690,15690,15690,11
|
|
20230927,134300,671114150,15700,15700,15700,15700,85
|
|
20230927,134200,669779650,15700,15710,15710,15700,366
|
|
20230927,134100,664032390,15700,15700,15710,15700,126
|
|
20230927,134000,662053230,15700,15690,15700,15690,440
|
|
20230927,133900,655146350,15690,15670,15690,15670,121
|
|
20230927,133800,653250090,15400,15700,15700,15400,538
|
|
20230927,133700,644885090,15700,15700,15700,15700,10
|
|
20230927,133600,644728090,15720,15720,15720,15720,96
|
|
20230927,133500,643218970,15720,15730,15730,15720,106
|
|
20230927,133400,641552600,15730,15730,15730,15640,102
|
|
20230927,133300,639949330,15730,15720,15730,15720,93
|
|
20230927,133200,638487270,15720,15700,15720,15700,95
|
|
20230927,133100,636994440,15700,15700,15700,15700,148
|
|
20230927,133000,634670840,15700,15650,15700,15650,172
|
|
20230927,132900,631973290,15660,15700,15700,15660,84
|
|
20230927,132800,630654530,15650,15720,15720,15650,85
|
|
20230927,132700,629319240,15720,15720,15720,15720,106
|
|
20230927,132600,627652920,15720,15720,15720,15720,90
|
|
20230927,132500,626238120,15680,15720,15720,15680,89
|
|
20230927,132400,624839260,15720,15700,15730,15700,768
|
|
20230927,132300,612774160,15690,15690,15690,15690,80
|
|
20230927,132200,611518960,15700,15700,15700,15700,249
|
|
20230927,132100,607609660,15700,15680,15700,15680,102
|
|
20230927,132000,606009410,15690,15670,15690,15670,304
|
|
20230927,131900,601240350,15670,15640,15670,15580,478
|
|
20230927,131800,593760890,15640,15590,15640,15590,564
|
|
20230927,131700,584953460,15600,15590,15600,15590,135
|
|
20230927,131600,582848760,15580,15590,15590,15580,87
|
|
20230927,131500,581492440,15590,15590,15590,15590,110
|
|
20230927,131400,579777540,15590,15590,15590,15590,0
|
|
20230927,131300,579777540,15590,15600,15600,15580,72
|
|
20230927,131200,578654930,15590,15590,15600,15590,187
|
|
20230927,131100,575739210,15590,15590,15590,15590,2
|
|
20230927,131000,575708030,15600,15520,15600,15520,167
|
|
20230927,130900,573103470,15600,15600,15600,15600,92
|
|
20230927,130800,571668270,15600,15600,15600,15600,58
|
|
20230927,130700,570763470,15630,15630,15630,15500,143
|
|
20230927,130600,568531560,15630,15640,15640,15630,86
|
|
20230927,130500,567186540,15640,15630,15640,15630,96
|
|
20230927,130400,565685200,15640,15630,15640,15630,15
|
|
20230927,130300,565450680,15650,15650,15670,15650,214
|
|
20230927,130200,562099500,15650,15630,15650,15630,462
|
|
20230927,130100,554872100,15620,15580,15620,15580,954
|
|
20230927,130000,539995590,15580,15550,15580,15550,1203
|
|
20230927,125900,521276000,15550,15550,15550,15550,87
|
|
20230927,125800,519923150,15550,15550,15550,15550,89
|
|
20230927,125700,518539200,15550,15550,15550,15550,74
|
|
20230927,125600,517388500,15540,15540,15540,15540,127
|
|
20230927,125500,515414920,15540,15540,15540,15540,71
|
|
20230927,125400,514311580,15550,15550,15550,15550,98
|
|
20230927,125300,512787680,15510,15560,15560,15510,173
|
|
20230927,125200,510098250,15560,15550,15560,15550,140
|
|
20230927,125100,507920050,15560,15470,15560,15470,1232
|
|
20230927,125000,488824880,15470,15470,15470,15470,60
|
|
20230927,124900,487896680,15470,15470,15470,15470,110
|
|
20230927,124800,486194980,15470,15460,15470,15460,98
|
|
20230927,124700,484679810,15460,15450,15460,15450,659
|
|
20230927,124600,474497760,15450,15440,15450,15440,494
|
|
20230927,124500,466870270,15440,15440,15440,15440,93
|
|
20230927,124400,465434350,15440,15440,15440,15440,77
|
|
20230927,124300,464245470,15450,15420,15450,15420,798
|
|
20230927,124200,451927860,15430,15420,15430,15420,72
|
|
20230927,124100,450817500,15420,15420,15420,15420,0
|
|
20230927,124000,450817500,15420,15420,15420,15420,147
|
|
20230927,123900,448550760,15420,15420,15420,15420,93
|
|
20230927,123800,447116700,15420,15400,15420,15400,78
|
|
20230927,123700,445915480,15400,15400,15400,15400,72
|
|
20230927,123600,444806680,15380,15380,15380,15380,86
|
|
20230927,123500,443484000,15370,15370,15370,15370,124
|
|
20230927,123400,441578120,15320,15400,15400,15320,77
|
|
20230927,123300,440392800,15400,15400,15400,15400,0
|
|
20230927,123200,440392800,15400,15400,15400,15400,0
|
|
20230927,123100,440392800,15400,15400,15400,15400,0
|
|
20230927,123000,440392800,15400,15400,15400,15400,0
|
|
20230927,122900,440392800,15400,15400,15400,15400,0
|
|
20230927,122800,440392800,15400,15400,15400,15400,0
|
|
20230927,122700,440392800,15400,15400,15400,15400,0
|
|
20230927,122600,440392800,15400,15400,15400,15400,5
|
|
20230927,122500,440315800,15400,15430,15430,15400,3
|
|
20230927,122400,440269570,15300,15370,15430,15300,137
|
|
20230927,122300,438165960,15450,15450,15450,15400,583
|
|
20230927,122200,429177960,15450,15450,15450,15450,0
|
|
20230927,122100,429177960,15450,15440,15450,15400,219
|
|
20230927,122000,425800600,15440,15430,15450,15430,30
|
|
20230927,121900,425337400,15450,15430,15450,15430,193
|
|
20230927,121800,422357200,15430,15410,15430,15410,390
|
|
20230927,121700,416342730,15410,15410,15410,15400,202
|
|
20230927,121600,413231700,15430,15420,15430,15410,41
|
|
20230927,121500,412599450,15430,15420,15430,15400,154
|
|
20230927,121400,410225440,15430,15400,15430,15390,375
|
|
20230927,121300,404449470,15410,15390,15420,15390,255
|
|
20230927,121200,400520650,15400,15390,15400,15390,264
|
|
20230927,121100,396457680,15390,15350,15390,15340,955
|
|
20230927,121000,381783130,15340,15330,15340,15330,263
|
|
20230927,120900,377749990,15330,15290,15330,15290,57
|
|
20230927,120800,376877450,15290,15220,15290,15220,669
|
|
20230927,120700,366672320,15210,15200,15210,15200,150
|
|
20230927,120600,364391320,15230,15230,15230,15230,0
|
|
20230927,120500,364391320,15230,15210,15230,15210,46
|
|
20230927,120400,363691260,15210,15210,15210,15210,0
|
|
20230927,120300,363691260,15210,15200,15210,15200,154
|
|
20230927,120200,361349650,15190,15190,15190,15190,108
|
|
20230927,120100,359709130,15190,15190,15190,15190,50
|
|
20230927,120000,358949630,15190,15190,15190,15190,0
|
|
20230927,115900,358949630,15190,15190,15190,15190,89
|
|
20230927,115800,357597720,15190,15190,15190,15190,0
|
|
20230927,115700,357597720,15190,15190,15190,15190,10
|
|
20230927,115600,357445820,15190,15180,15190,15180,45
|
|
20230927,115500,356762420,15180,15150,15180,15150,285
|
|
20230927,115400,352439990,15150,15140,15150,15120,44
|
|
20230927,115300,351773870,15140,15140,15140,15140,0
|
|
20230927,115200,351773870,15140,15120,15140,15120,593
|
|
20230927,115100,342798080,15100,15100,15100,15100,1
|
|
20230927,115000,342782980,15100,15100,15100,15100,10
|
|
20230927,114900,342631980,15120,15120,15120,15120,152
|
|
20230927,114800,340333740,15110,15110,15110,15110,150
|
|
20230927,114700,338067240,15100,15100,15100,15100,0
|
|
20230927,114600,338067240,15100,15100,15100,15100,28
|
|
20230927,114500,337644440,15120,15120,15120,15120,30
|
|
20230927,114400,337190840,15120,15120,15120,15120,80
|
|
20230927,114300,335981240,15120,15120,15120,15120,0
|
|
20230927,114200,335981240,15120,15120,15120,15120,0
|
|
20230927,114100,335981240,15120,15120,15120,15120,312
|
|
20230927,114000,331263800,15050,15050,15050,15050,0
|
|
20230927,113900,331263800,15050,15050,15050,15050,0
|
|
20230927,113800,331263800,15050,15050,15050,15050,0
|
|
20230927,113700,331263800,15050,15050,15050,15050,0
|
|
20230927,113600,331263800,15050,15050,15050,15050,0
|
|
20230927,113500,331263800,15050,15050,15050,15050,0
|
|
20230927,113400,331263800,15050,15050,15050,15050,25
|
|
20230927,113300,330887550,15050,15050,15050,15050,100
|
|
20230927,113200,329382550,15040,15040,15040,15040,0
|
|
20230927,113100,329382550,15040,15040,15040,15040,8
|
|
20230927,113000,329262230,15120,15030,15120,15030,352
|
|
20230927,112900,323955870,15000,15000,15000,15000,0
|
|
20230927,112800,323955870,15000,15000,15000,15000,289
|
|
20230927,112700,319620870,15000,14980,15000,14980,486
|
|
20230927,112600,312335760,14960,14980,14980,14960,13
|
|
20230927,112500,312141160,14990,14980,14990,14940,310
|
|
20230927,112400,307507260,14980,14950,14980,14950,136
|
|
20230927,112300,305474030,14950,14950,14950,14950,10
|
|
20230927,112200,305324530,14950,14950,14950,14950,100
|
|
20230927,112100,303829530,14940,14940,14940,14940,0
|
|
20230927,112000,303829530,14940,14940,14940,14940,0
|
|
20230927,111900,303829530,14940,14950,14950,14940,45
|
|
20230927,111800,303157110,14950,14950,14950,14950,8
|
|
20230927,111700,303037510,14950,14960,14960,14950,1822
|
|
20230927,111600,275783980,14970,14970,14970,14970,31
|
|
20230927,111500,275319910,14970,14970,14970,14970,23
|
|
20230927,111400,274975600,14970,14970,14970,14970,59
|
|
20230927,111300,274092370,14970,14970,14970,14970,48
|
|
20230927,111200,273373810,14970,14970,14970,14970,10
|
|
20230927,111100,273224110,14970,15000,15000,14970,1502
|
|
20230927,111000,250720450,15000,15000,15000,15000,12
|
|
20230927,110900,250540450,15000,15000,15000,15000,0
|
|
20230927,110800,250540450,15000,15000,15000,15000,0
|
|
20230927,110700,250540450,15000,15000,15000,15000,285
|
|
20230927,110600,246265450,15010,15010,15010,15010,16
|
|
20230927,110500,246025290,15050,15050,15050,15050,1
|
|
20230927,110400,246010240,15050,15050,15050,15050,1
|
|
20230927,110300,245995190,15050,15050,15050,15050,4
|
|
20230927,110200,245934990,15050,15010,15050,15010,15
|
|
20230927,110100,245709760,15050,15050,15050,15050,12
|
|
20230927,110000,245529160,15050,15050,15050,15050,3
|
|
20230927,105900,245484010,15050,15050,15050,15040,27
|
|
20230927,105800,245077810,15040,15040,15040,15040,10
|
|
20230927,105700,244927410,15050,15050,15050,15050,2
|
|
20230927,105600,244897310,15050,15050,15050,15050,11
|
|
20230927,105500,244731760,15050,15050,15050,15050,2
|
|
20230927,105400,244701660,15050,15050,15050,15050,2
|
|
20230927,105300,244671560,15050,15050,15050,15050,2
|
|
20230927,105200,244641460,15050,15050,15050,15050,2
|
|
20230927,105100,244611360,15050,15050,15050,15050,2
|
|
20230927,105000,244581260,15050,15050,15050,15050,2
|
|
20230927,104900,244551160,15000,15010,15050,15000,117
|
|
20230927,104800,242795010,15010,15010,15010,15010,0
|
|
20230927,104700,242795010,15010,15010,15010,15010,53
|
|
20230927,104600,241999480,15010,15020,15020,15010,22
|
|
20230927,104500,241669200,15020,15050,15050,15020,68
|
|
20230927,104400,240646340,15050,15050,15050,15050,0
|
|
20230927,104300,240646340,15050,15050,15050,15050,40
|
|
20230927,104200,240044340,15050,15050,15050,15050,6
|
|
20230927,104100,239954040,15020,15020,15020,15020,46
|
|
20230927,104000,239263120,15010,15010,15010,15010,0
|
|
20230927,103900,239263120,15010,15010,15010,15010,0
|
|
20230927,103800,239263120,15010,15020,15020,15010,231
|
|
20230927,103700,235794180,15020,15020,15020,15020,0
|
|
20230927,103600,235794180,15020,15090,15090,15020,27
|
|
20230927,103500,235387900,15090,15090,15090,15090,100
|
|
20230927,103400,233878900,15090,15090,15090,15090,0
|
|
20230927,103300,233878900,15090,15090,15090,15090,10
|
|
20230927,103200,233728000,15090,15090,15090,15090,0
|
|
20230927,103100,233728000,15090,15090,15090,15050,103
|
|
20230927,103000,232177730,15020,15020,15020,15020,0
|
|
20230927,102900,232177730,15020,15030,15030,15020,24
|
|
20230927,102800,231817240,15090,15020,15090,15020,79
|
|
20230927,102700,230629540,15090,15030,15090,15020,26
|
|
20230927,102600,230238590,15050,15050,15050,15050,0
|
|
20230927,102500,230238590,15050,15050,15050,15050,200
|
|
20230927,102400,227228590,15030,15030,15030,15030,0
|
|
20230927,102300,227228590,15030,15050,15050,15030,84
|
|
20230927,102200,225964590,15030,15030,15030,15030,18
|
|
20230927,102100,225694050,15020,15020,15020,15020,0
|
|
20230927,102000,225694050,15020,15030,15050,15020,330
|
|
20230927,101900,220736670,15030,15030,15030,15030,0
|
|
20230927,101800,220736670,15030,15030,15030,15030,0
|
|
20230927,101700,220736670,15030,15030,15030,15030,0
|
|
20230927,101600,220736670,15030,15030,15030,15030,90
|
|
20230927,101500,219383970,15020,15030,15030,15020,50
|
|
20230927,101400,218632740,15050,15050,15050,15050,0
|
|
20230927,101300,218632740,15050,15030,15050,15030,9
|
|
20230927,101200,218497430,15010,15010,15010,15010,0
|
|
20230927,101100,218497430,15010,15010,15010,15010,0
|
|
20230927,101000,218497430,15010,15010,15010,15010,0
|
|
20230927,100900,218497430,15010,15010,15010,15010,0
|
|
20230927,100800,218497430,15010,15010,15010,15010,0
|
|
20230927,100700,218497430,15010,15010,15010,15010,0
|
|
20230927,100600,218497430,15010,15010,15010,15010,0
|
|
20230927,100500,218497430,15010,15010,15010,15010,0
|
|
20230927,100400,218497430,15010,15010,15010,15010,20
|
|
20230927,100300,218197230,15010,15010,15010,15010,0
|
|
20230927,100200,218197230,15010,15010,15010,15010,0
|
|
20230927,100100,218197230,15010,15070,15070,15010,60
|
|
20230927,100000,217296010,15100,15100,15100,15100,0
|
|
20230927,095900,217296010,15100,15010,15100,15010,341
|
|
20230927,095800,212150600,15010,15010,15010,15010,3
|
|
20230927,095700,212105570,15000,15000,15000,15000,0
|
|
20230927,095600,212105570,15000,15000,15000,15000,0
|
|
20230927,095500,212105570,15000,15000,15000,15000,0
|
|
20230927,095400,212105570,15000,15000,15000,15000,0
|
|
20230927,095300,212105570,15000,15000,15000,15000,0
|
|
20230927,095200,212105570,15000,15060,15060,15000,2966
|
|
20230927,095100,167596960,15020,15060,15060,15020,507
|
|
20230927,095000,159974250,15060,15060,15060,15060,27
|
|
20230927,094900,159567630,15140,15140,15140,15140,0
|
|
20230927,094800,159567630,15140,15140,15140,15140,300
|
|
20230927,094700,155025630,15140,15140,15140,15140,1
|
|
20230927,094600,155010490,15030,15030,15030,15030,0
|
|
20230927,094500,155010490,15030,15130,15130,15030,433
|
|
20230927,094400,148501850,15150,15140,15150,15140,2
|
|
20230927,094300,148471560,15150,15150,15150,15150,1
|
|
20230927,094200,148456410,15160,15160,15160,15160,1
|
|
20230927,094100,148441250,15170,15170,15170,15170,0
|
|
20230927,094000,148441250,15170,15170,15170,15170,0
|
|
20230927,093900,148441250,15170,15140,15170,15130,479
|
|
20230927,093800,141184050,15140,15130,15140,15130,7
|
|
20230927,093700,141078120,15140,15130,15140,15130,310
|
|
20230927,093600,136386270,15140,15140,15140,15140,1
|
|
20230927,093500,136371130,15150,15150,15150,15150,0
|
|
20230927,093400,136371130,15150,15140,15150,15140,50
|
|
20230927,093300,135614070,15160,15160,15160,15160,0
|
|
20230927,093200,135614070,15160,15100,15160,14990,987
|
|
20230927,093100,120788110,15170,15170,15170,15170,1
|
|
20230927,093000,120772940,15170,15170,15170,15170,50
|
|
20230927,092900,120014440,15180,15180,15180,15180,0
|
|
20230927,092800,120014440,15180,15180,15180,15180,1
|
|
20230927,092700,119999260,15100,15100,15100,15100,50
|
|
20230927,092600,119244260,15180,15180,15180,15180,0
|
|
20230927,092500,119244260,15180,15100,15180,15100,55
|
|
20230927,092400,118412160,15180,15170,15180,15170,10
|
|
20230927,092300,118260380,15180,15180,15180,15180,0
|
|
20230927,092200,118260380,15180,15180,15180,15180,2
|
|
20230927,092100,118230020,15180,15180,15180,15180,1
|
|
20230927,092000,118214840,15190,15190,15190,15190,1
|
|
20230927,091900,118199650,15030,15030,15030,15030,0
|
|
20230927,091800,118199650,15030,15030,15030,15030,0
|
|
20230927,091700,118199650,15030,15210,15210,15010,231
|
|
20230927,091600,114727400,15100,15200,15200,15100,744
|
|
20230927,091500,103434970,15210,15160,15210,15160,447
|
|
20230927,091400,96648780,15160,15160,15160,15160,10
|
|
20230927,091300,96497180,15160,15160,15160,15160,72
|
|
20230927,091200,95405660,15160,15160,15160,15160,0
|
|
20230927,091100,95405660,15160,15160,15160,15160,2
|
|
20230927,091000,95375340,15160,15150,15160,15150,130
|
|
20230927,090900,93405750,15150,15150,15150,15150,50
|
|
20230927,090800,92648250,15170,14990,15170,14990,190
|
|
20230927,090700,89789850,14990,14990,14990,14990,10
|
|
20230927,090600,89639950,14900,14900,14950,14900,253
|
|
20230927,090500,85860250,14900,14950,14950,14900,53
|
|
20230927,090400,85068000,14950,14930,14950,14910,36
|
|
20230927,090300,84529860,14950,14920,14950,14850,1510
|
|
20230927,090200,62071360,14910,14830,14910,14810,1451
|
|
20230927,090100,40561790,14830,15030,15030,14830,1770
|
|
20230927,090000,14041330,15040,15050,15050,15040,933
|