574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,183100,497502160,7220,7220,7220,7220,2621
|
|
20230926,183000,497502160,7220,7220,7220,7220,0
|
|
20230926,182900,497502160,7220,7220,7220,7220,0
|
|
20230926,182800,497502160,7220,7220,7220,7220,0
|
|
20230926,182700,497502160,7220,7220,7220,7220,0
|
|
20230926,182600,497502160,7220,7220,7220,7220,0
|
|
20230926,182500,497502160,7220,7220,7220,7220,0
|
|
20230926,182400,497502160,7220,7220,7220,7220,0
|
|
20230926,182300,497502160,7220,7220,7220,7220,0
|
|
20230926,182200,497502160,7220,7220,7220,7220,0
|
|
20230926,182100,497502160,7220,7220,7220,7220,0
|
|
20230926,182000,497502160,7220,7220,7220,7220,0
|
|
20230926,181900,497502160,7220,7220,7220,7220,0
|
|
20230926,181800,497502160,7220,7220,7220,7220,0
|
|
20230926,181700,497502160,7220,7220,7220,7220,0
|
|
20230926,181600,497502160,7220,7220,7220,7220,0
|
|
20230926,181500,497502160,7220,7220,7220,7220,0
|
|
20230926,181400,497502160,7220,7220,7220,7220,0
|
|
20230926,181300,497502160,7220,7220,7220,7220,0
|
|
20230926,181200,497502160,7220,7220,7220,7220,0
|
|
20230926,181100,497502160,7220,7220,7220,7220,0
|
|
20230926,181000,497502160,7220,7220,7220,7220,0
|
|
20230926,180900,497502160,7220,7220,7220,7220,0
|
|
20230926,180800,497502160,7220,7220,7220,7220,0
|
|
20230926,180700,497502160,7220,7220,7220,7220,0
|
|
20230926,180600,497502160,7220,7220,7220,7220,0
|
|
20230926,180500,497502160,7220,7220,7220,7220,0
|
|
20230926,180400,497502160,7220,7220,7220,7220,0
|
|
20230926,180300,497502160,7220,7220,7220,7220,0
|
|
20230926,180200,497502160,7220,7220,7220,7220,0
|
|
20230926,180100,497502160,7220,7220,7220,7220,2621
|
|
20230926,180000,497502160,7220,7220,7220,7220,0
|
|
20230926,175900,497502160,7220,7220,7220,7220,0
|
|
20230926,175800,497502160,7220,7220,7220,7220,0
|
|
20230926,175700,497502160,7220,7220,7220,7220,0
|
|
20230926,175600,497502160,7220,7220,7220,7220,0
|
|
20230926,175500,497502160,7220,7220,7220,7220,0
|
|
20230926,175400,497502160,7220,7220,7220,7220,0
|
|
20230926,175300,497502160,7220,7220,7220,7220,0
|
|
20230926,175200,497502160,7220,7220,7220,7220,0
|
|
20230926,175100,497502160,7220,7220,7220,7220,0
|
|
20230926,175000,497502160,7220,7220,7220,7220,0
|
|
20230926,174900,497502160,7220,7220,7220,7220,0
|
|
20230926,174800,497502160,7220,7220,7220,7220,0
|
|
20230926,174700,497502160,7220,7220,7220,7220,0
|
|
20230926,174600,497502160,7220,7220,7220,7220,0
|
|
20230926,174500,497502160,7220,7220,7220,7220,0
|
|
20230926,174400,497502160,7220,7220,7220,7220,0
|
|
20230926,174300,497502160,7220,7220,7220,7220,0
|
|
20230926,174200,497502160,7220,7220,7220,7220,0
|
|
20230926,174100,497502160,7220,7220,7220,7220,0
|
|
20230926,174000,497502160,7220,7220,7220,7220,0
|
|
20230926,173900,497502160,7220,7220,7220,7220,0
|
|
20230926,173800,497502160,7220,7220,7220,7220,0
|
|
20230926,173700,497502160,7220,7220,7220,7220,0
|
|
20230926,173600,497502160,7220,7220,7220,7220,0
|
|
20230926,173500,497502160,7220,7220,7220,7220,0
|
|
20230926,173400,497502160,7220,7220,7220,7220,0
|
|
20230926,173300,497502160,7220,7220,7220,7220,0
|
|
20230926,173200,497502160,7220,7220,7220,7220,0
|
|
20230926,173100,497502160,7220,7220,7220,7220,2621
|
|
20230926,173000,497502160,7220,7220,7220,7220,0
|
|
20230926,172900,497502160,7220,7220,7220,7220,0
|
|
20230926,172800,497502160,7220,7220,7220,7220,0
|
|
20230926,172700,497502160,7220,7220,7220,7220,0
|
|
20230926,172600,497502160,7220,7220,7220,7220,0
|
|
20230926,172500,497502160,7220,7220,7220,7220,0
|
|
20230926,172400,497502160,7220,7220,7220,7220,0
|
|
20230926,172300,497502160,7220,7220,7220,7220,0
|
|
20230926,172200,497502160,7220,7220,7220,7220,0
|
|
20230926,172100,497502160,7220,7220,7220,7220,0
|
|
20230926,172000,497502160,7220,7220,7220,7220,0
|
|
20230926,171900,497502160,7220,7220,7220,7220,0
|
|
20230926,171800,497502160,7220,7220,7220,7220,0
|
|
20230926,171700,497502160,7220,7220,7220,7220,0
|
|
20230926,171600,497502160,7220,7220,7220,7220,0
|
|
20230926,171500,497502160,7220,7220,7220,7220,0
|
|
20230926,171400,497502160,7220,7220,7220,7220,0
|
|
20230926,171300,497502160,7220,7220,7220,7220,0
|
|
20230926,171200,497502160,7220,7220,7220,7220,0
|
|
20230926,171100,497502160,7220,7220,7220,7220,0
|
|
20230926,171000,497502160,7220,7220,7220,7220,0
|
|
20230926,170900,497502160,7220,7220,7220,7220,0
|
|
20230926,170800,497502160,7220,7220,7220,7220,0
|
|
20230926,170700,497502160,7220,7220,7220,7220,0
|
|
20230926,170600,497502160,7220,7220,7220,7220,0
|
|
20230926,170500,497502160,7220,7220,7220,7220,0
|
|
20230926,170400,497502160,7220,7220,7220,7220,0
|
|
20230926,170300,497502160,7220,7220,7220,7220,0
|
|
20230926,170200,497502160,7220,7220,7220,7220,0
|
|
20230926,170100,497502160,7220,7220,7220,7220,2621
|
|
20230926,170000,497502160,7220,7220,7220,7220,0
|
|
20230926,165900,497502160,7220,7220,7220,7220,0
|
|
20230926,165800,497502160,7220,7220,7220,7220,0
|
|
20230926,165700,497502160,7220,7220,7220,7220,0
|
|
20230926,165600,497502160,7220,7220,7220,7220,0
|
|
20230926,165500,497502160,7220,7220,7220,7220,0
|
|
20230926,165400,497502160,7220,7220,7220,7220,0
|
|
20230926,165300,497502160,7220,7220,7220,7220,0
|
|
20230926,165200,497502160,7220,7220,7220,7220,0
|
|
20230926,165100,497502160,7220,7220,7220,7220,0
|
|
20230926,165000,497502160,7220,7220,7220,7220,0
|
|
20230926,164900,497502160,7220,7220,7220,7220,0
|
|
20230926,164800,497502160,7220,7220,7220,7220,0
|
|
20230926,164700,497502160,7220,7220,7220,7220,0
|
|
20230926,164600,497502160,7220,7220,7220,7220,0
|
|
20230926,164500,497502160,7220,7220,7220,7220,0
|
|
20230926,164400,497502160,7220,7220,7220,7220,0
|
|
20230926,164300,497502160,7220,7220,7220,7220,0
|
|
20230926,164200,497502160,7220,7220,7220,7220,0
|
|
20230926,164100,497502160,7220,7220,7220,7220,0
|
|
20230926,164000,497502160,7220,7220,7220,7220,0
|
|
20230926,163900,497502160,7220,7220,7220,7220,0
|
|
20230926,163800,497502160,7220,7220,7220,7220,0
|
|
20230926,163700,497502160,7220,7220,7220,7220,0
|
|
20230926,163600,497502160,7220,7220,7220,7220,0
|
|
20230926,163500,497502160,7220,7220,7220,7220,0
|
|
20230926,163400,497502160,7220,7220,7220,7220,0
|
|
20230926,163300,497502160,7220,7220,7220,7220,0
|
|
20230926,163200,497502160,7220,7220,7220,7220,0
|
|
20230926,163100,497502160,7220,7220,7220,7220,2621
|
|
20230926,163000,497502160,7220,7220,7220,7220,0
|
|
20230926,162900,497502160,7220,7220,7220,7220,0
|
|
20230926,162800,497502160,7220,7220,7220,7220,0
|
|
20230926,162700,497502160,7220,7220,7220,7220,0
|
|
20230926,162600,497502160,7220,7220,7220,7220,0
|
|
20230926,162500,497502160,7220,7220,7220,7220,0
|
|
20230926,162400,497502160,7220,7220,7220,7220,0
|
|
20230926,162300,497502160,7220,7220,7220,7220,0
|
|
20230926,162200,497502160,7220,7220,7220,7220,0
|
|
20230926,162100,497502160,7220,7220,7220,7220,0
|
|
20230926,162000,497502160,7220,7220,7220,7220,0
|
|
20230926,161900,497502160,7220,7220,7220,7220,0
|
|
20230926,161800,497502160,7220,7220,7220,7220,0
|
|
20230926,161700,497502160,7220,7220,7220,7220,0
|
|
20230926,161600,497502160,7220,7220,7220,7220,0
|
|
20230926,161500,497502160,7220,7220,7220,7220,0
|
|
20230926,161400,497502160,7220,7220,7220,7220,0
|
|
20230926,161300,497502160,7220,7220,7220,7220,0
|
|
20230926,161200,497502160,7220,7220,7220,7220,0
|
|
20230926,161100,497502160,7220,7220,7220,7220,0
|
|
20230926,161000,497502160,7220,7220,7220,7220,0
|
|
20230926,160900,497502160,7220,7220,7220,7220,0
|
|
20230926,160800,497502160,7220,7220,7220,7220,0
|
|
20230926,160700,497502160,7220,7220,7220,7220,0
|
|
20230926,160600,497502160,7220,7220,7220,7220,0
|
|
20230926,160500,497502160,7220,7220,7220,7220,0
|
|
20230926,160400,497502160,7220,7220,7220,7220,0
|
|
20230926,160300,497502160,7220,7220,7220,7220,0
|
|
20230926,160200,497502160,7220,7220,7220,7220,0
|
|
20230926,160100,497502160,7220,7220,7220,7220,2621
|
|
20230926,160000,497502160,7220,7220,7220,7220,0
|
|
20230926,155900,497502160,7220,7220,7220,7220,0
|
|
20230926,155800,497502160,7220,7220,7220,7220,0
|
|
20230926,155700,497502160,7220,7220,7220,7220,0
|
|
20230926,155600,497502160,7220,7220,7220,7220,0
|
|
20230926,155500,497502160,7220,7220,7220,7220,0
|
|
20230926,155400,497502160,7220,7220,7220,7220,0
|
|
20230926,155300,497502160,7220,7220,7220,7220,0
|
|
20230926,155200,497502160,7220,7220,7220,7220,0
|
|
20230926,155100,497502160,7220,7220,7220,7220,0
|
|
20230926,155000,497502160,7220,7220,7220,7220,0
|
|
20230926,154900,497502160,7220,7220,7220,7220,0
|
|
20230926,154800,497502160,7220,7220,7220,7220,0
|
|
20230926,154700,497502160,7220,7220,7220,7220,0
|
|
20230926,154600,497502160,7220,7220,7220,7220,0
|
|
20230926,154500,497502160,7220,7220,7220,7220,0
|
|
20230926,154400,497502160,7220,7220,7220,7220,0
|
|
20230926,154300,497502160,7220,7220,7220,7220,0
|
|
20230926,154200,497502160,7220,7220,7220,7220,0
|
|
20230926,154100,497502160,7220,7220,7220,7220,0
|
|
20230926,154000,497502160,7220,7220,7220,7220,0
|
|
20230926,153900,497502160,7220,7220,7220,7220,0
|
|
20230926,153800,497502160,7220,7220,7220,7220,0
|
|
20230926,153700,497502160,7220,7220,7220,7220,0
|
|
20230926,153600,497502160,7220,7220,7220,7220,0
|
|
20230926,153500,497502160,7220,7220,7220,7220,0
|
|
20230926,153400,497502160,7220,7220,7220,7220,0
|
|
20230926,153300,497502160,7220,7220,7220,7220,0
|
|
20230926,153200,497502160,7220,7220,7220,7220,0
|
|
20230926,153100,497502160,7220,7220,7220,7220,2621
|
|
20230926,153000,497502160,7220,7220,7220,7220,2621
|
|
20230926,152900,478578540,7220,7220,7220,7220,0
|
|
20230926,152800,478578540,7220,7220,7220,7220,0
|
|
20230926,152700,478578540,7220,7220,7220,7220,0
|
|
20230926,152600,478578540,7220,7220,7220,7220,0
|
|
20230926,152500,478578540,7220,7220,7220,7220,0
|
|
20230926,152400,478578540,7220,7220,7220,7220,0
|
|
20230926,152300,478578540,7220,7220,7220,7220,0
|
|
20230926,152200,478578540,7220,7220,7220,7220,0
|
|
20230926,152100,478578540,7220,7220,7220,7220,0
|
|
20230926,152000,478578540,7220,7220,7220,7220,0
|
|
20230926,151900,478578540,7220,7220,7250,7220,603
|
|
20230926,151800,474224280,7250,7250,7250,7250,18
|
|
20230926,151700,474093780,7250,7250,7250,7250,1
|
|
20230926,151600,474086530,7220,7220,7220,7220,64
|
|
20230926,151500,473624450,7280,7250,7280,7220,1088
|
|
20230926,151400,465761820,7280,7280,7280,7280,5
|
|
20230926,151300,465725420,7280,7280,7280,7280,4
|
|
20230926,151200,465696300,7250,7250,7250,7250,0
|
|
20230926,151100,465696300,7250,7250,7250,7250,5
|
|
20230926,151000,465660050,7250,7280,7280,7250,104
|
|
20230926,150900,464905930,7290,7290,7290,7290,0
|
|
20230926,150800,464905930,7290,7290,7290,7290,0
|
|
20230926,150700,464905930,7290,7260,7290,7260,190
|
|
20230926,150600,463525990,7260,7260,7260,7260,0
|
|
20230926,150500,463525990,7260,7260,7260,7260,15
|
|
20230926,150400,463417090,7260,7250,7260,7250,200
|
|
20230926,150300,461965590,7260,7260,7260,7260,1
|
|
20230926,150200,461958330,7250,7250,7250,7250,2
|
|
20230926,150100,461943830,7250,7250,7250,7250,73
|
|
20230926,150000,461414580,7250,7260,7260,7250,92
|
|
20230926,145900,460747380,7290,7290,7290,7290,4
|
|
20230926,145800,460718220,7290,7280,7290,7280,30
|
|
20230926,145700,460499640,7290,7290,7290,7290,0
|
|
20230926,145600,460499640,7290,7290,7290,7290,4
|
|
20230926,145500,460470480,7290,7280,7290,7280,35
|
|
20230926,145400,460215480,7280,7280,7280,7280,20
|
|
20230926,145300,460069880,7280,7280,7280,7280,10
|
|
20230926,145200,459997080,7280,7280,7280,7280,24
|
|
20230926,145100,459822360,7290,7290,7290,7290,1
|
|
20230926,145000,459815070,7290,7290,7290,7290,0
|
|
20230926,144900,459815070,7290,7290,7290,7290,4
|
|
20230926,144800,459785910,7290,7290,7290,7290,2
|
|
20230926,144700,459771330,7290,7290,7290,7290,0
|
|
20230926,144600,459771330,7290,7290,7290,7290,0
|
|
20230926,144500,459771330,7290,7260,7290,7260,36
|
|
20230926,144400,459509850,7260,7260,7260,7260,0
|
|
20230926,144300,459509850,7260,7260,7260,7260,0
|
|
20230926,144200,459509850,7260,7260,7260,7260,0
|
|
20230926,144100,459509850,7260,7280,7290,7260,84
|
|
20230926,144000,458899960,7270,7270,7270,7270,0
|
|
20230926,143900,458899960,7270,7270,7270,7270,0
|
|
20230926,143800,458899960,7270,7230,7270,7230,15
|
|
20230926,143700,458791270,7230,7230,7230,7230,6
|
|
20230926,143600,458747890,7230,7220,7230,7220,539
|
|
20230926,143500,454851190,7220,7220,7220,7220,11
|
|
20230926,143400,454771770,7220,7220,7220,7220,2
|
|
20230926,143300,454757330,7220,7200,7220,7200,73
|
|
20230926,143200,454231530,7200,7200,7200,7200,0
|
|
20230926,143100,454231530,7200,7200,7200,7200,0
|
|
20230926,143000,454231530,7200,7200,7200,7200,14
|
|
20230926,142900,454130730,7190,7190,7190,7190,0
|
|
20230926,142800,454130730,7190,7190,7190,7190,10
|
|
20230926,142700,454058830,7230,7230,7230,7230,0
|
|
20230926,142600,454058830,7230,7200,7230,7190,70
|
|
20230926,142500,453555440,7230,7230,7230,7230,1
|
|
20230926,142400,453548210,7180,7180,7180,7180,0
|
|
20230926,142300,453548210,7180,7230,7230,7180,551
|
|
20230926,142200,449589440,7230,7230,7230,7230,0
|
|
20230926,142100,449589440,7230,7230,7230,7230,0
|
|
20230926,142000,449589440,7230,7230,7230,7230,0
|
|
20230926,141900,449589440,7230,7230,7230,7230,0
|
|
20230926,141800,449589440,7230,7230,7230,7230,0
|
|
20230926,141700,449589440,7230,7230,7230,7230,0
|
|
20230926,141600,449589440,7230,7230,7230,7230,6
|
|
20230926,141500,449546060,7230,7230,7230,7230,0
|
|
20230926,141400,449546060,7230,7200,7230,7200,70
|
|
20230926,141300,449042030,7200,7200,7200,7200,1
|
|
20230926,141200,449034830,7200,7200,7200,7200,50
|
|
20230926,141100,448674830,7200,7220,7220,7200,307
|
|
20230926,141000,446458850,7220,7220,7220,7220,98
|
|
20230926,140900,445751290,7220,7220,7220,7220,60
|
|
20230926,140800,445318090,7180,7210,7210,7180,407
|
|
20230926,140700,442387070,7210,7210,7210,7210,0
|
|
20230926,140600,442387070,7210,7210,7210,7210,0
|
|
20230926,140500,442387070,7210,7220,7220,7210,274
|
|
20230926,140400,440409040,7220,7210,7220,7210,21
|
|
20230926,140300,440257620,7210,7210,7210,7210,261
|
|
20230926,140200,438375810,7210,7210,7210,7210,0
|
|
20230926,140100,438375810,7210,7210,7210,7210,81
|
|
20230926,140000,437791800,7220,7220,7220,7220,8
|
|
20230926,135900,437734040,7220,7220,7220,7220,2
|
|
20230926,135800,437719600,7200,7200,7200,7200,240
|
|
20230926,135700,435991600,7220,7220,7220,7220,13
|
|
20230926,135600,435897740,7220,7220,7220,7220,1
|
|
20230926,135500,435890520,7230,7230,7230,7230,0
|
|
20230926,135400,435890520,7230,7230,7230,7230,1
|
|
20230926,135300,435883290,7230,7200,7230,7200,115
|
|
20230926,135200,435054840,7200,7190,7200,7190,321
|
|
20230926,135100,432744640,7200,7220,7230,7200,3300
|
|
20230926,135000,408965320,7220,7220,7220,7220,92
|
|
20230926,134900,408301080,7230,7220,7230,7220,540
|
|
20230926,134800,404401880,7230,7230,7230,7230,0
|
|
20230926,134700,404401880,7230,7220,7230,7220,117
|
|
20230926,134600,403557030,7230,7230,7230,7230,1
|
|
20230926,134500,403549800,7220,7230,7230,7210,284
|
|
20230926,134400,401500250,7220,7270,7270,7220,1628
|
|
20230926,134300,389733130,7290,7290,7290,7290,0
|
|
20230926,134200,389733130,7290,7290,7290,7290,0
|
|
20230926,134100,389733130,7290,7290,7290,7290,0
|
|
20230926,134000,389733130,7290,7290,7290,7290,0
|
|
20230926,133900,389733130,7290,7290,7290,7290,2
|
|
20230926,133800,389718550,7290,7290,7290,7290,0
|
|
20230926,133700,389718550,7290,7290,7290,7290,0
|
|
20230926,133600,389718550,7290,7290,7290,7290,0
|
|
20230926,133500,389718550,7290,7290,7290,7290,0
|
|
20230926,133400,389718550,7290,7290,7290,7290,20
|
|
20230926,133300,389572750,7240,7240,7240,7240,0
|
|
20230926,133200,389572750,7240,7240,7240,7240,1300
|
|
20230926,133100,380160750,7300,7290,7300,7290,300
|
|
20230926,133000,377971530,7290,7290,7290,7290,2
|
|
20230926,132900,377956950,7230,7240,7240,7230,101
|
|
20230926,132800,377225720,7230,7240,7240,7230,500
|
|
20230926,132700,373606980,7230,7260,7260,7230,2038
|
|
20230926,132600,358837060,7260,7260,7260,7260,0
|
|
20230926,132500,358837060,7260,7260,7260,7260,244
|
|
20230926,132400,357065620,7270,7270,7270,7270,1
|
|
20230926,132300,357058350,7260,7300,7300,7260,16
|
|
20230926,132200,356941590,7260,7300,7300,7260,23
|
|
20230926,132100,356774330,7280,7270,7280,7270,104
|
|
20230926,132000,356018150,7260,7260,7300,7260,826
|
|
20230926,131900,350020740,7250,7260,7260,7250,157
|
|
20230926,131800,348881760,7260,7260,7260,7260,100
|
|
20230926,131700,348155760,7260,7270,7270,7260,1575
|
|
20230926,131600,336713270,7300,7300,7300,7300,3
|
|
20230926,131500,336691370,7270,7270,7270,7270,0
|
|
20230926,131400,336691370,7270,7270,7300,7270,140
|
|
20230926,131300,335673540,7300,7300,7300,7300,0
|
|
20230926,131200,335673540,7300,7300,7300,7300,0
|
|
20230926,131100,335673540,7300,7300,7300,7300,0
|
|
20230926,131000,335673540,7300,7300,7300,7300,0
|
|
20230926,130900,335673540,7300,7290,7300,7270,800
|
|
20230926,130800,329849400,7300,7300,7300,7300,0
|
|
20230926,130700,329849400,7300,7300,7300,7300,0
|
|
20230926,130600,329849400,7300,7300,7300,7300,0
|
|
20230926,130500,329849400,7300,7300,7300,7300,0
|
|
20230926,130400,329849400,7300,7300,7300,7300,1
|
|
20230926,130300,329842100,7300,7300,7300,7300,40
|
|
20230926,130200,329550100,7300,7300,7300,7300,30
|
|
20230926,130100,329331100,7300,7290,7300,7290,2
|
|
20230926,130000,329316510,7300,7300,7300,7300,2
|
|
20230926,125900,329301910,7300,7300,7300,7300,0
|
|
20230926,125800,329301910,7300,7300,7300,7300,0
|
|
20230926,125700,329301910,7300,7300,7300,7300,0
|
|
20230926,125600,329301910,7300,7300,7300,7300,3700
|
|
20230926,125500,302291910,7300,7300,7300,7300,1
|
|
20230926,125400,302284610,7280,7300,7300,7280,176
|
|
20230926,125300,301002610,7300,7300,7300,7300,0
|
|
20230926,125200,301002610,7300,7300,7300,7300,0
|
|
20230926,125100,301002610,7300,7300,7300,7300,168
|
|
20230926,125000,299776210,7300,7300,7300,7300,125
|
|
20230926,124900,298863710,7300,7300,7300,7300,131
|
|
20230926,124800,297907410,7280,7280,7280,7280,0
|
|
20230926,124700,297907410,7280,7290,7290,7280,114
|
|
20230926,124600,297076930,7300,7300,7300,7300,0
|
|
20230926,124500,297076930,7300,7300,7300,7300,0
|
|
20230926,124400,297076930,7300,7300,7300,7300,1
|
|
20230926,124300,297069630,7290,7290,7290,7290,0
|
|
20230926,124200,297069630,7290,7290,7290,7290,0
|
|
20230926,124100,297069630,7290,7290,7290,7290,0
|
|
20230926,124000,297069630,7290,7290,7290,7290,100
|
|
20230926,123900,296340630,7290,7290,7290,7290,113
|
|
20230926,123800,295516860,7300,7300,7300,7300,17
|
|
20230926,123700,295392760,7300,7300,7300,7300,0
|
|
20230926,123600,295392760,7300,7300,7300,7300,0
|
|
20230926,123500,295392760,7300,7300,7300,7300,44
|
|
20230926,123400,295071560,7320,7320,7320,7320,1
|
|
20230926,123300,295064240,7320,7320,7320,7320,0
|
|
20230926,123200,295064240,7320,7320,7320,7320,0
|
|
20230926,123100,295064240,7320,7320,7320,7320,0
|
|
20230926,123000,295064240,7320,7320,7320,7320,1
|
|
20230926,122900,295056920,7300,7300,7300,7300,2
|
|
20230926,122800,295042320,7300,7300,7300,7300,39
|
|
20230926,122700,294757620,7320,7320,7320,7320,0
|
|
20230926,122600,294757620,7320,7320,7320,7320,3
|
|
20230926,122500,294735660,7290,7300,7300,7290,6
|
|
20230926,122400,294691910,7310,7310,7310,7310,1
|
|
20230926,122300,294684600,7300,7300,7300,7300,0
|
|
20230926,122200,294684600,7300,7300,7300,7300,250
|
|
20230926,122100,292859600,7310,7310,7310,7310,41
|
|
20230926,122000,292559890,7320,7320,7320,7320,0
|
|
20230926,121900,292559890,7320,7320,7320,7320,1
|
|
20230926,121800,292552570,7300,7300,7300,7300,0
|
|
20230926,121700,292552570,7300,7300,7300,7300,0
|
|
20230926,121600,292552570,7300,7300,7300,7300,0
|
|
20230926,121500,292552570,7300,7300,7300,7300,0
|
|
20230926,121400,292552570,7300,7300,7300,7300,0
|
|
20230926,121300,292552570,7300,7290,7300,7290,54
|
|
20230926,121200,292158900,7300,7300,7300,7300,1
|
|
20230926,121100,292151600,7310,7310,7310,7310,3
|
|
20230926,121000,292129670,7320,7320,7320,7320,0
|
|
20230926,120900,292129670,7320,7320,7320,7320,0
|
|
20230926,120800,292129670,7320,7320,7320,7320,0
|
|
20230926,120700,292129670,7320,7320,7320,7320,1
|
|
20230926,120600,292122350,7320,7320,7320,7320,0
|
|
20230926,120500,292122350,7320,7320,7320,7320,0
|
|
20230926,120400,292122350,7320,7320,7320,7320,0
|
|
20230926,120300,292122350,7320,7320,7320,7320,0
|
|
20230926,120200,292122350,7320,7320,7320,7320,0
|
|
20230926,120100,292122350,7320,7320,7320,7320,0
|
|
20230926,120000,292122350,7320,7320,7320,7320,0
|
|
20230926,115900,292122350,7320,7320,7320,7320,0
|
|
20230926,115800,292122350,7320,7320,7320,7320,0
|
|
20230926,115700,292122350,7320,7320,7320,7320,1
|
|
20230926,115600,292115030,7320,7320,7320,7320,8
|
|
20230926,115500,292056470,7320,7320,7320,7320,0
|
|
20230926,115400,292056470,7320,7320,7320,7320,0
|
|
20230926,115300,292056470,7320,7320,7320,7320,1
|
|
20230926,115200,292049150,7270,7270,7270,7270,0
|
|
20230926,115100,292049150,7270,7270,7270,7270,0
|
|
20230926,115000,292049150,7270,7270,7270,7270,0
|
|
20230926,114900,292049150,7270,7270,7270,7270,0
|
|
20230926,114800,292049150,7270,7270,7270,7270,0
|
|
20230926,114700,292049150,7270,7320,7320,7260,373
|
|
20230926,114600,289326730,7320,7270,7320,7270,52
|
|
20230926,114500,288948590,7260,7260,7260,7260,1
|
|
20230926,114400,288941330,7260,7280,7280,7260,112
|
|
20230926,114300,288126530,7320,7320,7320,7320,1
|
|
20230926,114200,288119210,7280,7280,7280,7280,0
|
|
20230926,114100,288119210,7280,7280,7280,7280,109
|
|
20230926,114000,287325690,7280,7270,7280,7270,342
|
|
20230926,113900,284839150,7320,7320,7320,7320,0
|
|
20230926,113800,284839150,7320,7310,7320,7310,31
|
|
20230926,113700,284612320,7280,7280,7280,7280,11
|
|
20230926,113600,284532240,7300,7300,7300,7300,0
|
|
20230926,113500,284532240,7300,7300,7300,7300,1
|
|
20230926,113400,284524940,7310,7270,7310,7270,4
|
|
20230926,113300,284495800,7280,7270,7320,7270,103
|
|
20230926,113200,283745940,7280,7280,7280,7280,96
|
|
20230926,113100,283047060,7280,7280,7280,7280,100
|
|
20230926,113000,282319060,7280,7280,7280,7280,11
|
|
20230926,112900,282238980,7280,7280,7280,7280,227
|
|
20230926,112800,280586420,7280,7280,7280,7280,0
|
|
20230926,112700,280586420,7280,7280,7280,7280,0
|
|
20230926,112600,280586420,7280,7280,7280,7280,22
|
|
20230926,112500,280426260,7320,7320,7320,7320,1
|
|
20230926,112400,280418940,7320,7320,7320,7320,0
|
|
20230926,112300,280418940,7320,7320,7320,7270,604
|
|
20230926,112200,276025720,7320,7320,7320,7320,0
|
|
20230926,112100,276025720,7320,7320,7320,7320,10
|
|
20230926,112000,275952520,7290,7320,7320,7290,601
|
|
20230926,111900,271571200,7320,7320,7320,7320,0
|
|
20230926,111800,271571200,7320,7300,7320,7290,115
|
|
20230926,111700,270731710,7320,7320,7320,7320,10
|
|
20230926,111600,270658510,7320,7320,7320,7320,1
|
|
20230926,111500,270651190,7300,7300,7300,7300,0
|
|
20230926,111400,270651190,7300,7300,7300,7300,620
|
|
20230926,111300,266125190,7300,7300,7300,7300,0
|
|
20230926,111200,266125190,7300,7300,7300,7300,0
|
|
20230926,111100,266125190,7300,7300,7300,7300,0
|
|
20230926,111000,266125190,7300,7300,7300,7300,0
|
|
20230926,110900,266125190,7300,7300,7300,7300,4
|
|
20230926,110800,266095990,7300,7300,7300,7300,115
|
|
20230926,110700,265256490,7300,7300,7300,7300,988
|
|
20230926,110600,258044090,7300,7290,7300,7290,110
|
|
20230926,110500,257242090,7300,7310,7310,7300,950
|
|
20230926,110400,250304090,7330,7330,7330,7330,20
|
|
20230926,110300,250157490,7320,7330,7330,7280,1720
|
|
20230926,110200,237591700,7290,7290,7290,7290,1
|
|
20230926,110100,237584410,7300,7300,7300,7300,343
|
|
20230926,110000,235080510,7330,7330,7330,7330,0
|
|
20230926,105900,235080510,7330,7300,7330,7300,176
|
|
20230926,105800,233792980,7330,7330,7330,7330,8
|
|
20230926,105700,233734340,7330,7330,7330,7330,0
|
|
20230926,105600,233734340,7330,7330,7330,7330,0
|
|
20230926,105500,233734340,7330,7330,7330,7330,36
|
|
20230926,105400,233470460,7310,7310,7310,7310,810
|
|
20230926,105300,227549360,7310,7310,7310,7310,12
|
|
20230926,105200,227461640,7310,7310,7310,7310,20
|
|
20230926,105100,227315440,7310,7310,7310,7310,0
|
|
20230926,105000,227315440,7310,7310,7310,7310,5
|
|
20230926,104900,227278890,7310,7310,7310,7310,2
|
|
20230926,104800,227264270,7320,7320,7320,7320,8
|
|
20230926,104700,227205710,7330,7330,7330,7330,1
|
|
20230926,104600,227198380,7300,7300,7300,7300,9
|
|
20230926,104500,227132680,7330,7330,7330,7330,0
|
|
20230926,104400,227132680,7330,7330,7330,7330,0
|
|
20230926,104300,227132680,7330,7330,7330,7330,1
|
|
20230926,104200,227125350,7330,7320,7330,7300,121
|
|
20230926,104100,226241960,7300,7300,7300,7300,0
|
|
20230926,104000,226241960,7300,7300,7300,7300,1
|
|
20230926,103900,226234660,7290,7290,7290,7290,113
|
|
20230926,103800,225410890,7300,7310,7310,7300,1029
|
|
20230926,103700,217899130,7300,7300,7300,7300,0
|
|
20230926,103600,217899130,7300,7300,7300,7300,0
|
|
20230926,103500,217899130,7300,7300,7300,7300,1310
|
|
20230926,103400,208336130,7310,7330,7350,7310,1095
|
|
20230926,103300,200291250,7330,7330,7330,7330,100
|
|
20230926,103200,199558250,7330,7330,7330,7330,64
|
|
20230926,103100,199089130,7340,7350,7350,7340,15
|
|
20230926,103000,198979020,7350,7350,7350,7350,30
|
|
20230926,102900,198758520,7360,7360,7360,7360,0
|
|
20230926,102800,198758520,7360,7360,7360,7360,0
|
|
20230926,102700,198758520,7360,7340,7370,7340,5
|
|
20230926,102600,198721770,7370,7370,7370,7370,0
|
|
20230926,102500,198721770,7370,7370,7370,7370,33
|
|
20230926,102400,198478560,7370,7370,7370,7370,0
|
|
20230926,102300,198478560,7370,7370,7370,7370,1
|
|
20230926,102200,198471190,7370,7370,7370,7370,0
|
|
20230926,102100,198471190,7370,7360,7370,7360,17
|
|
20230926,102000,198345910,7370,7370,7370,7370,0
|
|
20230926,101900,198345910,7370,7370,7370,7370,1
|
|
20230926,101800,198338540,7330,7330,7330,7330,0
|
|
20230926,101700,198338540,7330,7330,7330,7330,0
|
|
20230926,101600,198338540,7330,7330,7330,7330,0
|
|
20230926,101500,198338540,7330,7330,7340,7330,89
|
|
20230926,101400,197686160,7370,7370,7370,7370,1
|
|
20230926,101300,197678790,7380,7380,7380,7380,0
|
|
20230926,101200,197678790,7380,7380,7380,7380,0
|
|
20230926,101100,197678790,7380,7380,7380,7380,0
|
|
20230926,101000,197678790,7380,7380,7380,7380,0
|
|
20230926,100900,197678790,7380,7380,7380,7380,0
|
|
20230926,100800,197678790,7380,7380,7380,7380,2
|
|
20230926,100700,197664030,7380,7380,7380,7380,7
|
|
20230926,100600,197612370,7380,7380,7380,7380,1
|
|
20230926,100500,197604990,7360,7360,7360,7360,1732
|
|
20230926,100400,184857470,7340,7330,7340,7330,185
|
|
20230926,100300,183500110,7330,7330,7330,7330,0
|
|
20230926,100200,183500110,7330,7330,7330,7330,0
|
|
20230926,100100,183500110,7330,7300,7330,7300,101
|
|
20230926,100000,182762780,7300,7300,7300,7300,0
|
|
20230926,095900,182762780,7300,7340,7340,7300,26
|
|
20230926,095800,182572930,7300,7300,7300,7300,0
|
|
20230926,095700,182572930,7300,7300,7300,7300,0
|
|
20230926,095600,182572930,7300,7310,7310,7300,100
|
|
20230926,095500,181842910,7300,7300,7300,7300,0
|
|
20230926,095400,181842910,7300,7300,7300,7300,0
|
|
20230926,095300,181842910,7300,7300,7300,7300,0
|
|
20230926,095200,181842910,7300,7300,7300,7300,94
|
|
20230926,095100,181156710,7300,7310,7310,7300,100
|
|
20230926,095000,180425950,7340,7340,7350,7340,1350
|
|
20230926,094900,170509750,7340,7340,7340,7340,0
|
|
20230926,094800,170509750,7340,7330,7340,7330,100
|
|
20230926,094700,169776660,7300,7310,7310,7300,106
|
|
20230926,094600,169001860,7300,7290,7300,7290,196
|
|
20230926,094500,167572060,7290,7290,7290,7290,105
|
|
20230926,094400,166806610,7300,7300,7300,7300,0
|
|
20230926,094300,166806610,7300,7300,7300,7300,0
|
|
20230926,094200,166806610,7300,7300,7300,7300,38
|
|
20230926,094100,166529210,7300,7290,7300,7290,432
|
|
20230926,094000,163378310,7300,7300,7300,7300,598
|
|
20230926,093900,159012910,7340,7340,7340,7340,1
|
|
20230926,093800,159005570,7340,7340,7340,7340,751
|
|
20230926,093700,153493230,7340,7300,7340,7300,408
|
|
20230926,093600,150514630,7340,7340,7340,7340,1
|
|
20230926,093500,150507290,7310,7310,7310,7310,18
|
|
20230926,093400,150375710,7340,7340,7340,7340,11
|
|
20230926,093300,150294970,7310,7310,7310,7310,34
|
|
20230926,093200,150046430,7310,7340,7340,7310,317
|
|
20230926,093100,147729130,7340,7340,7340,7340,3
|
|
20230926,093000,147707110,7310,7320,7330,7300,740
|
|
20230926,092900,142295740,7320,7330,7330,7320,912
|
|
20230926,092800,135618610,7320,7330,7330,7320,127
|
|
20230926,092700,134688700,7330,7340,7340,7330,315
|
|
20230926,092600,132378600,7330,7330,7330,7330,352
|
|
20230926,092500,129798440,7330,7340,7340,7330,29
|
|
20230926,092400,129585770,7330,7330,7330,7330,500
|
|
20230926,092300,125920770,7330,7330,7330,7330,379
|
|
20230926,092200,123142700,7340,7340,7340,7340,229
|
|
20230926,092100,121461840,7360,7360,7360,7360,15
|
|
20230926,092000,121351440,7360,7350,7360,7340,535
|
|
20230926,091900,117423750,7370,7370,7370,7370,0
|
|
20230926,091800,117423750,7370,7340,7370,7340,240
|
|
20230926,091700,115660950,7340,7330,7340,7330,462
|
|
20230926,091600,112274010,7340,7340,7340,7340,52
|
|
20230926,091500,111892330,7380,7380,7380,7380,0
|
|
20230926,091400,111892330,7380,7340,7380,7340,552
|
|
20230926,091300,107825570,7350,7380,7380,7350,3875
|
|
20230926,091200,79344260,7380,7380,7380,7380,0
|
|
20230926,091100,79344260,7380,7380,7380,7380,61
|
|
20230926,091000,78894080,7350,7370,7370,7350,700
|
|
20230926,090900,73748330,7380,7380,7380,7380,12
|
|
20230926,090800,73659770,7380,7410,7410,7380,303
|
|
20230926,090700,71421690,7430,7430,7430,7430,0
|
|
20230926,090600,71421690,7430,7390,7430,7340,155
|
|
20230926,090500,70281160,7340,7370,7370,7340,83
|
|
20230926,090400,69669510,7330,7370,7370,7320,381
|
|
20230926,090300,66876660,7390,7390,7390,7390,103
|
|
20230926,090200,66115490,7390,7350,7390,7350,15
|
|
20230926,090100,66004910,7340,7320,7340,7310,326
|
|
20230926,090000,63618050,7310,7300,7310,7290,8715
|