600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,185700,337906500,11200,11200,11200,11200,556
|
|
20230926,185600,337906500,11200,11200,11200,11200,0
|
|
20230926,185500,337906500,11200,11200,11200,11200,0
|
|
20230926,185400,337906500,11200,11200,11200,11200,0
|
|
20230926,185300,337906500,11200,11200,11200,11200,0
|
|
20230926,185200,337906500,11200,11200,11200,11200,0
|
|
20230926,185100,337906500,11200,11200,11200,11200,0
|
|
20230926,185000,337906500,11200,11200,11200,11200,0
|
|
20230926,184900,337906500,11200,11200,11200,11200,0
|
|
20230926,184800,337906500,11200,11200,11200,11200,0
|
|
20230926,184700,337906500,11200,11200,11200,11200,0
|
|
20230926,184600,337906500,11200,11200,11200,11200,0
|
|
20230926,184500,337906500,11200,11200,11200,11200,0
|
|
20230926,184400,337906500,11200,11200,11200,11200,0
|
|
20230926,184300,337906500,11200,11200,11200,11200,0
|
|
20230926,184200,337906500,11200,11200,11200,11200,0
|
|
20230926,184100,337906500,11200,11200,11200,11200,0
|
|
20230926,184000,337906500,11200,11200,11200,11200,0
|
|
20230926,183900,337906500,11200,11200,11200,11200,0
|
|
20230926,183800,337906500,11200,11200,11200,11200,0
|
|
20230926,183700,337906500,11200,11200,11200,11200,0
|
|
20230926,183600,337906500,11200,11200,11200,11200,0
|
|
20230926,183500,337906500,11200,11200,11200,11200,0
|
|
20230926,183400,337906500,11200,11200,11200,11200,0
|
|
20230926,183300,337906500,11200,11200,11200,11200,0
|
|
20230926,183200,337906500,11200,11200,11200,11200,0
|
|
20230926,183100,337906500,11200,11200,11200,11200,0
|
|
20230926,183000,337906500,11200,11200,11200,11200,0
|
|
20230926,182900,337906500,11200,11200,11200,11200,0
|
|
20230926,182800,337906500,11200,11200,11200,11200,0
|
|
20230926,182700,337906500,11200,11200,11200,11200,556
|
|
20230926,182600,337906500,11200,11200,11200,11200,0
|
|
20230926,182500,337906500,11200,11200,11200,11200,0
|
|
20230926,182400,337906500,11200,11200,11200,11200,0
|
|
20230926,182300,337906500,11200,11200,11200,11200,0
|
|
20230926,182200,337906500,11200,11200,11200,11200,0
|
|
20230926,182100,337906500,11200,11200,11200,11200,0
|
|
20230926,182000,337906500,11200,11200,11200,11200,0
|
|
20230926,181900,337906500,11200,11200,11200,11200,0
|
|
20230926,181800,337906500,11200,11200,11200,11200,0
|
|
20230926,181700,337906500,11200,11200,11200,11200,0
|
|
20230926,181600,337906500,11200,11200,11200,11200,0
|
|
20230926,181500,337906500,11200,11200,11200,11200,0
|
|
20230926,181400,337906500,11200,11200,11200,11200,0
|
|
20230926,181300,337906500,11200,11200,11200,11200,0
|
|
20230926,181200,337906500,11200,11200,11200,11200,0
|
|
20230926,181100,337906500,11200,11200,11200,11200,0
|
|
20230926,181000,337906500,11200,11200,11200,11200,0
|
|
20230926,180900,337906500,11200,11200,11200,11200,0
|
|
20230926,180800,337906500,11200,11200,11200,11200,0
|
|
20230926,180700,337906500,11200,11200,11200,11200,0
|
|
20230926,180600,337906500,11200,11200,11200,11200,0
|
|
20230926,180500,337906500,11200,11200,11200,11200,0
|
|
20230926,180400,337906500,11200,11200,11200,11200,0
|
|
20230926,180300,337906500,11200,11200,11200,11200,0
|
|
20230926,180200,337906500,11200,11200,11200,11200,0
|
|
20230926,180100,337906500,11200,11200,11200,11200,0
|
|
20230926,180000,337906500,11200,11200,11200,11200,0
|
|
20230926,175900,337906500,11200,11200,11200,11200,0
|
|
20230926,175800,337906500,11200,11200,11200,11200,0
|
|
20230926,175700,337906500,11200,11200,11200,11200,556
|
|
20230926,175600,337906500,11200,11200,11200,11200,0
|
|
20230926,175500,337906500,11200,11200,11200,11200,0
|
|
20230926,175400,337906500,11200,11200,11200,11200,0
|
|
20230926,175300,337906500,11200,11200,11200,11200,0
|
|
20230926,175200,337906500,11200,11200,11200,11200,0
|
|
20230926,175100,337906500,11200,11200,11200,11200,0
|
|
20230926,175000,337906500,11200,11200,11200,11200,0
|
|
20230926,174900,337906500,11200,11200,11200,11200,0
|
|
20230926,174800,337906500,11200,11200,11200,11200,0
|
|
20230926,174700,337906500,11200,11200,11200,11200,0
|
|
20230926,174600,337906500,11200,11200,11200,11200,0
|
|
20230926,174500,337906500,11200,11200,11200,11200,0
|
|
20230926,174400,337906500,11200,11200,11200,11200,0
|
|
20230926,174300,337906500,11200,11200,11200,11200,0
|
|
20230926,174200,337906500,11200,11200,11200,11200,0
|
|
20230926,174100,337906500,11200,11200,11200,11200,0
|
|
20230926,174000,337906500,11200,11200,11200,11200,0
|
|
20230926,173900,337906500,11200,11200,11200,11200,0
|
|
20230926,173800,337906500,11200,11200,11200,11200,0
|
|
20230926,173700,337906500,11200,11200,11200,11200,0
|
|
20230926,173600,337906500,11200,11200,11200,11200,0
|
|
20230926,173500,337906500,11200,11200,11200,11200,0
|
|
20230926,173400,337906500,11200,11200,11200,11200,0
|
|
20230926,173300,337906500,11200,11200,11200,11200,0
|
|
20230926,173200,337906500,11200,11200,11200,11200,0
|
|
20230926,173100,337906500,11200,11200,11200,11200,0
|
|
20230926,173000,337906500,11200,11200,11200,11200,0
|
|
20230926,172900,337906500,11200,11200,11200,11200,0
|
|
20230926,172800,337906500,11200,11200,11200,11200,0
|
|
20230926,172700,337906500,11200,11200,11200,11200,556
|
|
20230926,172600,337906500,11200,11200,11200,11200,0
|
|
20230926,172500,337906500,11200,11200,11200,11200,0
|
|
20230926,172400,337906500,11200,11200,11200,11200,0
|
|
20230926,172300,337906500,11200,11200,11200,11200,0
|
|
20230926,172200,337906500,11200,11200,11200,11200,0
|
|
20230926,172100,337906500,11200,11200,11200,11200,0
|
|
20230926,172000,337906500,11200,11200,11200,11200,0
|
|
20230926,171900,337906500,11200,11200,11200,11200,0
|
|
20230926,171800,337906500,11200,11200,11200,11200,0
|
|
20230926,171700,337906500,11200,11200,11200,11200,0
|
|
20230926,171600,337906500,11200,11200,11200,11200,0
|
|
20230926,171500,337906500,11200,11200,11200,11200,0
|
|
20230926,171400,337906500,11200,11200,11200,11200,0
|
|
20230926,171300,337906500,11200,11200,11200,11200,0
|
|
20230926,171200,337906500,11200,11200,11200,11200,0
|
|
20230926,171100,337906500,11200,11200,11200,11200,0
|
|
20230926,171000,337906500,11200,11200,11200,11200,0
|
|
20230926,170900,337906500,11200,11200,11200,11200,0
|
|
20230926,170800,337906500,11200,11200,11200,11200,0
|
|
20230926,170700,337906500,11200,11200,11200,11200,0
|
|
20230926,170600,337906500,11200,11200,11200,11200,0
|
|
20230926,170500,337906500,11200,11200,11200,11200,0
|
|
20230926,170400,337906500,11200,11200,11200,11200,0
|
|
20230926,170300,337906500,11200,11200,11200,11200,0
|
|
20230926,170200,337906500,11200,11200,11200,11200,0
|
|
20230926,170100,337906500,11200,11200,11200,11200,0
|
|
20230926,170000,337906500,11200,11200,11200,11200,0
|
|
20230926,165900,337906500,11200,11200,11200,11200,0
|
|
20230926,165800,337906500,11200,11200,11200,11200,0
|
|
20230926,165700,337906500,11200,11200,11200,11200,556
|
|
20230926,165600,337906500,11200,11200,11200,11200,0
|
|
20230926,165500,337906500,11200,11200,11200,11200,0
|
|
20230926,165400,337906500,11200,11200,11200,11200,0
|
|
20230926,165300,337906500,11200,11200,11200,11200,0
|
|
20230926,165200,337906500,11200,11200,11200,11200,0
|
|
20230926,165100,337906500,11200,11200,11200,11200,0
|
|
20230926,165000,337906500,11200,11200,11200,11200,0
|
|
20230926,164900,337906500,11200,11200,11200,11200,0
|
|
20230926,164800,337906500,11200,11200,11200,11200,0
|
|
20230926,164700,337906500,11200,11200,11200,11200,0
|
|
20230926,164600,337906500,11200,11200,11200,11200,0
|
|
20230926,164500,337906500,11200,11200,11200,11200,0
|
|
20230926,164400,337906500,11200,11200,11200,11200,0
|
|
20230926,164300,337906500,11200,11200,11200,11200,0
|
|
20230926,164200,337906500,11200,11200,11200,11200,0
|
|
20230926,164100,337906500,11200,11200,11200,11200,0
|
|
20230926,164000,337906500,11200,11200,11200,11200,0
|
|
20230926,163900,337906500,11200,11200,11200,11200,0
|
|
20230926,163800,337906500,11200,11200,11200,11200,0
|
|
20230926,163700,337906500,11200,11200,11200,11200,0
|
|
20230926,163600,337906500,11200,11200,11200,11200,0
|
|
20230926,163500,337906500,11200,11200,11200,11200,0
|
|
20230926,163400,337906500,11200,11200,11200,11200,0
|
|
20230926,163300,337906500,11200,11200,11200,11200,0
|
|
20230926,163200,337906500,11200,11200,11200,11200,0
|
|
20230926,163100,337906500,11200,11200,11200,11200,0
|
|
20230926,163000,337906500,11200,11200,11200,11200,0
|
|
20230926,162900,337906500,11200,11200,11200,11200,0
|
|
20230926,162800,337906500,11200,11200,11200,11200,0
|
|
20230926,162700,337906500,11200,11200,11200,11200,556
|
|
20230926,162600,337906500,11200,11200,11200,11200,0
|
|
20230926,162500,337906500,11200,11200,11200,11200,0
|
|
20230926,162400,337906500,11200,11200,11200,11200,0
|
|
20230926,162300,337906500,11200,11200,11200,11200,0
|
|
20230926,162200,337906500,11200,11200,11200,11200,0
|
|
20230926,162100,337906500,11200,11200,11200,11200,0
|
|
20230926,162000,337906500,11200,11200,11200,11200,0
|
|
20230926,161900,337906500,11200,11200,11200,11200,0
|
|
20230926,161800,337906500,11200,11200,11200,11200,0
|
|
20230926,161700,337906500,11200,11200,11200,11200,0
|
|
20230926,161600,337906500,11200,11200,11200,11200,0
|
|
20230926,161500,337906500,11200,11200,11200,11200,0
|
|
20230926,161400,337906500,11200,11200,11200,11200,0
|
|
20230926,161300,337906500,11200,11200,11200,11200,0
|
|
20230926,161200,337906500,11200,11200,11200,11200,0
|
|
20230926,161100,337906500,11200,11200,11200,11200,0
|
|
20230926,161000,337906500,11200,11200,11200,11200,0
|
|
20230926,160900,337906500,11200,11200,11200,11200,0
|
|
20230926,160800,337906500,11200,11200,11200,11200,0
|
|
20230926,160700,337906500,11200,11200,11200,11200,0
|
|
20230926,160600,337906500,11200,11200,11200,11200,0
|
|
20230926,160500,337906500,11200,11200,11200,11200,0
|
|
20230926,160400,337906500,11200,11200,11200,11200,0
|
|
20230926,160300,337906500,11200,11200,11200,11200,0
|
|
20230926,160200,337906500,11200,11200,11200,11200,0
|
|
20230926,160100,337906500,11200,11200,11200,11200,0
|
|
20230926,160000,337906500,11200,11200,11200,11200,0
|
|
20230926,155900,337906500,11200,11200,11200,11200,0
|
|
20230926,155800,337906500,11200,11200,11200,11200,0
|
|
20230926,155700,337906500,11200,11200,11200,11200,556
|
|
20230926,155600,337906500,11200,11200,11200,11200,0
|
|
20230926,155500,337906500,11200,11200,11200,11200,0
|
|
20230926,155400,337906500,11200,11200,11200,11200,0
|
|
20230926,155300,337906500,11200,11200,11200,11200,0
|
|
20230926,155200,337906500,11200,11200,11200,11200,0
|
|
20230926,155100,337906500,11200,11200,11200,11200,0
|
|
20230926,155000,337906500,11200,11200,11200,11200,0
|
|
20230926,154900,337906500,11200,11200,11200,11200,0
|
|
20230926,154800,337906500,11200,11200,11200,11200,0
|
|
20230926,154700,337906500,11200,11200,11200,11200,0
|
|
20230926,154600,337906500,11200,11200,11200,11200,0
|
|
20230926,154500,337906500,11200,11200,11200,11200,0
|
|
20230926,154400,337906500,11200,11200,11200,11200,0
|
|
20230926,154300,337906500,11200,11200,11200,11200,0
|
|
20230926,154200,337906500,11200,11200,11200,11200,0
|
|
20230926,154100,337906500,11200,11200,11200,11200,0
|
|
20230926,154000,337906500,11200,11200,11200,11200,0
|
|
20230926,153900,337906500,11200,11200,11200,11200,0
|
|
20230926,153800,337906500,11200,11200,11200,11200,0
|
|
20230926,153700,337906500,11200,11200,11200,11200,0
|
|
20230926,153600,337906500,11200,11200,11200,11200,0
|
|
20230926,153500,337906500,11200,11200,11200,11200,0
|
|
20230926,153400,337906500,11200,11200,11200,11200,0
|
|
20230926,153300,337906500,11200,11200,11200,11200,0
|
|
20230926,153200,337906500,11200,11200,11200,11200,0
|
|
20230926,153100,337906500,11200,11200,11200,11200,0
|
|
20230926,153000,337906500,11200,11200,11200,11200,556
|
|
20230926,152900,331679300,11220,11220,11220,11220,0
|
|
20230926,152800,331679300,11220,11220,11220,11220,0
|
|
20230926,152700,331679300,11220,11220,11220,11220,0
|
|
20230926,152600,331679300,11220,11220,11220,11220,0
|
|
20230926,152500,331679300,11220,11220,11220,11220,0
|
|
20230926,152400,331679300,11220,11220,11220,11220,0
|
|
20230926,152300,331679300,11220,11220,11220,11220,0
|
|
20230926,152200,331679300,11220,11220,11220,11220,0
|
|
20230926,152100,331679300,11220,11220,11220,11220,0
|
|
20230926,152000,331679300,11220,11220,11220,11220,0
|
|
20230926,151900,331679300,11220,11220,11220,11200,53
|
|
20230926,151800,331084700,11190,11220,11220,11190,141
|
|
20230926,151700,329503010,11200,11190,11200,11190,139
|
|
20230926,151600,327946610,11180,11180,11190,11180,30
|
|
20230926,151500,327611180,11180,11170,11190,11170,59
|
|
20230926,151400,326951890,11170,11170,11170,11170,37
|
|
20230926,151300,326538600,11170,11170,11170,11170,27
|
|
20230926,151200,326237010,11180,11170,11180,11170,47
|
|
20230926,151100,325711860,11170,11170,11170,11170,26
|
|
20230926,151000,325421440,11160,11180,11180,11160,78
|
|
20230926,150900,324549910,11170,11180,11180,11170,29
|
|
20230926,150800,324225940,11180,11170,11180,11170,84
|
|
20230926,150700,323287030,11170,11170,11170,11170,0
|
|
20230926,150600,323287030,11170,11180,11180,11170,9
|
|
20230926,150500,323186490,11160,11170,11170,11160,242
|
|
20230926,150400,320484520,11160,11170,11170,11160,30
|
|
20230926,150300,320149620,11160,11180,11180,11160,113
|
|
20230926,150200,318886680,11180,11180,11190,11180,33
|
|
20230926,150100,318517640,11190,11190,11190,11190,6
|
|
20230926,150000,318450500,11190,11190,11190,11190,24
|
|
20230926,145900,318181940,11210,11190,11210,11190,10
|
|
20230926,145800,318069940,11180,11180,11180,11180,0
|
|
20230926,145700,318069940,11180,11180,11180,11180,99
|
|
20230926,145600,316963120,11160,11180,11180,11160,235
|
|
20230926,145500,314339470,11180,11180,11180,11180,1
|
|
20230926,145400,314328290,11180,11210,11210,11180,17
|
|
20230926,145300,314137930,11210,11210,11210,11210,161
|
|
20230926,145200,312333120,11230,11210,11230,11210,74
|
|
20230926,145100,311503100,11210,11210,11210,11210,0
|
|
20230926,145000,311503100,11210,11230,11230,11210,70
|
|
20230926,144900,310717200,11230,11190,11230,11190,161
|
|
20230926,144800,308910210,11170,11180,11180,11170,24
|
|
20230926,144700,308641930,11240,11240,11240,11240,0
|
|
20230926,144600,308641930,11240,11240,11240,11240,0
|
|
20230926,144500,308641930,11240,11230,11240,11230,130
|
|
20230926,144400,307181390,11230,11230,11230,11230,5
|
|
20230926,144300,307125240,11230,11230,11230,11230,180
|
|
20230926,144200,305103840,11240,11220,11240,11220,150
|
|
20230926,144100,303419400,11220,11220,11220,11220,0
|
|
20230926,144000,303419400,11220,11220,11220,11160,58
|
|
20230926,143900,302771550,11220,11220,11220,11220,4
|
|
20230926,143800,302726670,11240,11210,11240,11210,11
|
|
20230926,143700,302603330,11240,11240,11240,11240,0
|
|
20230926,143600,302603330,11240,11190,11240,11190,283
|
|
20230926,143500,299427180,11170,11170,11170,11170,0
|
|
20230926,143400,299427180,11170,11160,11170,11160,91
|
|
20230926,143300,298410890,11160,11160,11160,11160,19
|
|
20230926,143200,298198850,11160,11160,11160,11160,411
|
|
20230926,143100,293612090,11160,11170,11170,11160,22
|
|
20230926,143000,293366560,11170,11170,11170,11170,12
|
|
20230926,142900,293232520,11170,11170,11170,11170,71
|
|
20230926,142800,292439450,11170,11180,11180,11170,98
|
|
20230926,142700,291343990,11170,11180,11180,11170,137
|
|
20230926,142600,289812660,11180,11180,11180,11180,30
|
|
20230926,142500,289477260,11180,11180,11180,11180,0
|
|
20230926,142400,289477260,11180,11190,11190,11180,19
|
|
20230926,142300,289264830,11190,11190,11190,11190,6
|
|
20230926,142200,289197690,11200,11220,11220,11200,5
|
|
20230926,142100,289141620,11190,11190,11190,11190,0
|
|
20230926,142000,289141620,11190,11190,11190,11190,0
|
|
20230926,141900,289141620,11190,11190,11190,11190,0
|
|
20230926,141800,289141620,11190,11190,11190,11190,0
|
|
20230926,141700,289141620,11190,11190,11190,11190,24
|
|
20230926,141600,288873060,11200,11210,11210,11200,13
|
|
20230926,141500,288727450,11240,11240,11240,11240,0
|
|
20230926,141400,288727450,11240,11240,11240,11240,0
|
|
20230926,141300,288727450,11240,11240,11240,11240,0
|
|
20230926,141200,288727450,11240,11240,11240,11240,2
|
|
20230926,141100,288704970,11240,11240,11240,11240,0
|
|
20230926,141000,288704970,11240,11200,11240,11200,429
|
|
20230926,140900,283885420,11200,11200,11200,11200,27
|
|
20230926,140800,283583020,11220,11220,11220,11220,31
|
|
20230926,140700,283235200,11210,11200,11210,11200,30
|
|
20230926,140600,282898910,11210,11210,11210,11210,21
|
|
20230926,140500,282663500,11210,11210,11210,11210,0
|
|
20230926,140400,282663500,11210,11210,11210,11210,0
|
|
20230926,140300,282663500,11210,11210,11210,11200,45
|
|
20230926,140200,282159060,11210,11210,11210,11210,0
|
|
20230926,140100,282159060,11210,11210,11210,11210,20
|
|
20230926,140000,281934860,11210,11210,11210,11210,0
|
|
20230926,135900,281934860,11210,11210,11210,11210,3
|
|
20230926,135800,281901230,11210,11210,11210,11210,6
|
|
20230926,135700,281833970,11210,11220,11220,11210,128
|
|
20230926,135600,280398710,11220,11220,11220,11220,0
|
|
20230926,135500,280398710,11220,11220,11220,11220,0
|
|
20230926,135400,280398710,11220,11220,11220,11220,10
|
|
20230926,135300,280286510,11220,11220,11220,11220,0
|
|
20230926,135200,280286510,11220,11160,11220,11160,700
|
|
20230926,135100,272458240,11200,11200,11200,11200,16
|
|
20230926,135000,272279040,11200,11200,11200,11200,6
|
|
20230926,134900,272211840,11200,11200,11200,11190,100
|
|
20230926,134800,271092480,11190,11170,11190,11170,8
|
|
20230926,134700,271003060,11160,11160,11160,11160,0
|
|
20230926,134600,271003060,11160,11160,11160,11160,0
|
|
20230926,134500,271003060,11160,11160,11160,11160,0
|
|
20230926,134400,271003060,11160,11160,11160,11160,2
|
|
20230926,134300,270980740,11160,11170,11170,11160,1540
|
|
20230926,134200,253788620,11180,11180,11180,11180,0
|
|
20230926,134100,253788620,11180,11180,11180,11180,113
|
|
20230926,134000,252525280,11180,11180,11180,11180,117
|
|
20230926,133900,251217220,11180,11180,11180,11180,108
|
|
20230926,133800,250009780,11180,11180,11180,11180,0
|
|
20230926,133700,250009780,11180,11180,11180,11180,40
|
|
20230926,133600,249562580,11180,11180,11180,11180,0
|
|
20230926,133500,249562580,11180,11180,11180,11180,70
|
|
20230926,133400,248779980,11180,11180,11180,11180,0
|
|
20230926,133300,248779980,11180,11180,11180,11180,0
|
|
20230926,133200,248779980,11180,11180,11180,11180,34
|
|
20230926,133100,248399860,11180,11180,11180,11180,4
|
|
20230926,133000,248355140,11180,11180,11180,11180,0
|
|
20230926,132900,248355140,11180,11180,11180,11180,14
|
|
20230926,132800,248198620,11180,11180,11180,11180,0
|
|
20230926,132700,248198620,11180,11170,11180,11170,110
|
|
20230926,132600,246969000,11180,11180,11180,11180,0
|
|
20230926,132500,246969000,11180,11180,11180,11180,263
|
|
20230926,132400,244028660,11190,11190,11190,11190,3
|
|
20230926,132300,243995090,11190,11190,11190,11190,0
|
|
20230926,132200,243995090,11190,11180,11190,11180,35
|
|
20230926,132100,243603640,11190,11190,11190,11190,6
|
|
20230926,132000,243536500,11190,11190,11190,11190,11
|
|
20230926,131900,243413410,11190,11190,11190,11190,50
|
|
20230926,131800,242853910,11170,11170,11170,11170,0
|
|
20230926,131700,242853910,11170,11180,11180,11170,20
|
|
20230926,131600,242630480,11180,11180,11180,11180,201
|
|
20230926,131500,240383300,11180,11190,11190,11180,69
|
|
20230926,131400,239611820,11190,11190,11190,11190,112
|
|
20230926,131300,238358540,11190,11190,11190,11190,0
|
|
20230926,131200,238358540,11190,11190,11190,11190,0
|
|
20230926,131100,238358540,11190,11190,11190,11190,5
|
|
20230926,131000,238302590,11180,11180,11180,11180,3
|
|
20230926,130900,238269050,11180,11180,11180,11180,27
|
|
20230926,130800,237967190,11190,11190,11190,11190,96
|
|
20230926,130700,236892950,11200,11200,11200,11200,47
|
|
20230926,130600,236366550,11220,11200,11220,11200,12
|
|
20230926,130500,236232130,11200,11210,11210,11200,47
|
|
20230926,130400,235705460,11210,11210,11210,11210,1497
|
|
20230926,130300,218924090,11220,11220,11220,11220,14
|
|
20230926,130200,218767010,11220,11220,11220,11220,15
|
|
20230926,130100,218598710,11220,11220,11220,11220,6
|
|
20230926,130000,218531390,11230,11230,11230,11230,1
|
|
20230926,125900,218520160,11210,11210,11210,11210,0
|
|
20230926,125800,218520160,11210,11210,11210,11210,0
|
|
20230926,125700,218520160,11210,11220,11220,11210,200
|
|
20230926,125600,216277690,11230,11230,11230,11230,1
|
|
20230926,125500,216266460,11230,11230,11230,11230,4
|
|
20230926,125400,216221540,11240,11240,11240,11240,6
|
|
20230926,125300,216154100,11240,11240,11240,11240,0
|
|
20230926,125200,216154100,11240,11240,11240,11240,52
|
|
20230926,125100,215569620,11240,11240,11240,11240,10
|
|
20230926,125000,215457220,11240,11240,11240,11240,10
|
|
20230926,124900,215344820,11240,11240,11240,11240,1
|
|
20230926,124800,215333580,11240,11240,11240,11240,0
|
|
20230926,124700,215333580,11240,11240,11240,11240,5
|
|
20230926,124600,215277380,11240,11240,11240,11240,42
|
|
20230926,124500,214805300,11240,11240,11240,11240,338
|
|
20230926,124400,211006180,11240,11240,11240,11240,68
|
|
20230926,124300,210241860,11230,11240,11240,11230,112
|
|
20230926,124200,208983520,11250,11250,11250,11250,186
|
|
20230926,124100,206891020,11250,11240,11250,11240,582
|
|
20230926,124000,200348310,11240,11210,11240,11210,361
|
|
20230926,123900,196298090,11210,11210,11210,11210,10
|
|
20230926,123800,196185990,11210,11210,11210,11210,0
|
|
20230926,123700,196185990,11210,11210,11210,11210,5
|
|
20230926,123600,196129940,11200,11200,11200,11190,115
|
|
20230926,123500,194841970,11200,11200,11200,11200,46
|
|
20230926,123400,194326770,11190,11190,11190,11190,0
|
|
20230926,123300,194326770,11190,11190,11190,11190,0
|
|
20230926,123200,194326770,11190,11200,11200,11190,250
|
|
20230926,123100,191528800,11210,11210,11210,11210,0
|
|
20230926,123000,191528800,11210,11210,11210,11210,36
|
|
20230926,122900,191125240,11210,11210,11210,11210,84
|
|
20230926,122800,190183600,11220,11220,11220,11220,10
|
|
20230926,122700,190071400,11220,11220,11220,11220,0
|
|
20230926,122600,190071400,11220,11220,11220,11220,5
|
|
20230926,122500,190015300,11230,11230,11230,11230,0
|
|
20230926,122400,190015300,11230,11230,11230,11230,0
|
|
20230926,122300,190015300,11230,11230,11230,11230,0
|
|
20230926,122200,190015300,11230,11230,11230,11230,11
|
|
20230926,122100,189891770,11230,11240,11240,11230,250
|
|
20230926,122000,187083780,11230,11230,11230,11230,0
|
|
20230926,121900,187083780,11230,11230,11230,11230,1
|
|
20230926,121800,187072550,11220,11220,11220,11220,0
|
|
20230926,121700,187072550,11220,11220,11220,11220,5
|
|
20230926,121600,187016450,11230,11200,11230,11200,748
|
|
20230926,121500,178629030,11200,11200,11200,11200,1
|
|
20230926,121400,178617830,11190,11190,11190,11190,11
|
|
20230926,121300,178494740,11190,11190,11190,11190,0
|
|
20230926,121200,178494740,11190,11190,11190,11190,0
|
|
20230926,121100,178494740,11190,11190,11190,11190,0
|
|
20230926,121000,178494740,11190,11190,11190,11190,0
|
|
20230926,120900,178494740,11190,11190,11190,11190,0
|
|
20230926,120800,178494740,11190,11190,11190,11190,0
|
|
20230926,120700,178494740,11190,11190,11190,11190,0
|
|
20230926,120600,178494740,11190,11190,11190,11190,0
|
|
20230926,120500,178494740,11190,11190,11190,11190,424
|
|
20230926,120400,173750180,11190,11190,11190,11190,0
|
|
20230926,120300,173750180,11190,11190,11190,11190,0
|
|
20230926,120200,173750180,11190,11190,11190,11190,0
|
|
20230926,120100,173750180,11190,11190,11190,11190,5
|
|
20230926,120000,173694230,11170,11170,11170,11170,0
|
|
20230926,115900,173694230,11170,11170,11170,11170,0
|
|
20230926,115800,173694230,11170,11170,11170,11170,0
|
|
20230926,115700,173694230,11170,11170,11170,11170,0
|
|
20230926,115600,173694230,11170,11170,11170,11170,0
|
|
20230926,115500,173694230,11170,11170,11170,11170,30
|
|
20230926,115400,173359130,11170,11170,11170,11170,0
|
|
20230926,115300,173359130,11170,11170,11170,11170,35
|
|
20230926,115200,172968180,11170,11170,11170,11170,0
|
|
20230926,115100,172968180,11170,11160,11170,11160,169
|
|
20230926,115000,171082050,11170,11170,11170,11170,0
|
|
20230926,114900,171082050,11170,11180,11180,11170,59
|
|
20230926,114800,170422470,11180,11180,11180,11180,0
|
|
20230926,114700,170422470,11180,11180,11180,11180,300
|
|
20230926,114600,167068470,11160,11180,11180,11160,118
|
|
20230926,114500,165749950,11190,11190,11190,11190,131
|
|
20230926,114400,164284060,11180,11180,11180,11180,0
|
|
20230926,114300,164284060,11180,11180,11180,11180,1
|
|
20230926,114200,164272880,11180,11180,11180,11170,66
|
|
20230926,114100,163535160,11190,11190,11190,11190,4
|
|
20230926,114000,163490400,11180,11180,11180,11180,0
|
|
20230926,113900,163490400,11180,11180,11180,11180,835
|
|
20230926,113800,154155100,11180,11180,11180,11180,3
|
|
20230926,113700,154121560,11160,11160,11160,11160,0
|
|
20230926,113600,154121560,11160,11160,11160,11160,0
|
|
20230926,113500,154121560,11160,11160,11160,11160,19
|
|
20230926,113400,153909520,11160,11160,11160,11160,0
|
|
20230926,113300,153909520,11160,11160,11160,11160,0
|
|
20230926,113200,153909520,11160,11170,11170,11160,174
|
|
20230926,113100,151966150,11180,11190,11190,11180,99
|
|
20230926,113000,150859320,11190,11190,11190,11190,1
|
|
20230926,112900,150848130,11190,11190,11190,11190,0
|
|
20230926,112800,150848130,11190,11190,11190,11190,0
|
|
20230926,112700,150848130,11190,11190,11190,11190,0
|
|
20230926,112600,150848130,11190,11190,11190,11190,0
|
|
20230926,112500,150848130,11190,11180,11190,11180,11
|
|
20230926,112400,150725100,11190,11190,11190,11190,27
|
|
20230926,112300,150422970,11190,11190,11190,11190,3
|
|
20230926,112200,150389400,11200,11200,11200,11200,0
|
|
20230926,112100,150389400,11200,11200,11200,11200,0
|
|
20230926,112000,150389400,11200,11200,11200,11200,100
|
|
20230926,111900,149269400,11200,11200,11200,11200,10
|
|
20230926,111800,149157400,11200,11200,11200,11200,50
|
|
20230926,111700,148597400,11210,11210,11210,11210,1
|
|
20230926,111600,148586190,11210,11210,11210,11210,0
|
|
20230926,111500,148586190,11210,11210,11210,11210,0
|
|
20230926,111400,148586190,11210,11210,11210,11210,0
|
|
20230926,111300,148586190,11210,11210,11210,11210,0
|
|
20230926,111200,148586190,11210,11210,11210,11210,0
|
|
20230926,111100,148586190,11210,11210,11210,11210,47
|
|
20230926,111000,148059320,11210,11210,11210,11210,0
|
|
20230926,110900,148059320,11210,11210,11210,11210,0
|
|
20230926,110800,148059320,11210,11210,11210,11210,0
|
|
20230926,110700,148059320,11210,11220,11220,11210,4
|
|
20230926,110600,148014460,11210,11210,11210,11210,64
|
|
20230926,110500,147297020,11210,11210,11210,11210,36
|
|
20230926,110400,146893460,11210,11210,11210,11210,62
|
|
20230926,110300,146198440,11220,11220,11220,11220,0
|
|
20230926,110200,146198440,11220,11220,11220,11220,0
|
|
20230926,110100,146198440,11220,11220,11220,11220,0
|
|
20230926,110000,146198440,11220,11220,11220,11220,0
|
|
20230926,105900,146198440,11220,11220,11220,11220,0
|
|
20230926,105800,146198440,11220,11210,11220,11210,83
|
|
20230926,105700,145267220,11210,11230,11230,11210,364
|
|
20230926,105600,141185820,11220,11220,11220,11220,123
|
|
20230926,105500,139805760,11210,11160,11210,11160,426
|
|
20230926,105400,135031740,11170,11180,11180,11170,150
|
|
20230926,105300,133355200,11180,11180,11180,11170,476
|
|
20230926,105200,128036020,11180,11190,11190,11180,60
|
|
20230926,105100,127364890,11200,11200,11200,11200,0
|
|
20230926,105000,127364890,11200,11200,11200,11200,1
|
|
20230926,104900,127353690,11190,11190,11190,11190,0
|
|
20230926,104800,127353690,11190,11190,11190,11190,12
|
|
20230926,104700,127219410,11200,11200,11200,11200,0
|
|
20230926,104600,127219410,11200,11200,11200,11200,113
|
|
20230926,104500,125953810,11200,11200,11200,11200,165
|
|
20230926,104400,124105810,11200,11200,11200,11200,1
|
|
20230926,104300,124094610,11210,11210,11210,11210,217
|
|
20230926,104200,121662040,11210,11210,11210,11210,80
|
|
20230926,104100,120765240,11210,11210,11210,11210,0
|
|
20230926,104000,120765240,11210,11210,11210,11210,12
|
|
20230926,103900,120630720,11210,11210,11210,11210,1
|
|
20230926,103800,120619510,11200,11200,11200,11200,0
|
|
20230926,103700,120619510,11200,11200,11200,11200,285
|
|
20230926,103600,117427510,11190,11190,11190,11190,184
|
|
20230926,103500,115368550,11190,11180,11190,11180,25
|
|
20230926,103400,115089010,11180,11180,11180,11180,0
|
|
20230926,103300,115089010,11180,11180,11180,11180,33
|
|
20230926,103200,114720070,11180,11180,11180,11180,0
|
|
20230926,103100,114720070,11180,11180,11180,11180,0
|
|
20230926,103000,114720070,11180,11180,11180,11180,0
|
|
20230926,102900,114720070,11180,11190,11190,11180,74
|
|
20230926,102800,113892020,11190,11180,11190,11180,202
|
|
20230926,102700,111632870,11150,11150,11150,11150,2
|
|
20230926,102600,111610570,11150,11150,11150,11150,85
|
|
20230926,102500,110662820,11180,11180,11180,11180,2
|
|
20230926,102400,110640460,11180,11180,11180,11180,0
|
|
20230926,102300,110640460,11180,11180,11180,11180,0
|
|
20230926,102200,110640460,11180,11180,11180,11180,0
|
|
20230926,102100,110640460,11180,11180,11180,11180,0
|
|
20230926,102000,110640460,11180,11180,11180,11180,0
|
|
20230926,101900,110640460,11180,11180,11180,11180,10
|
|
20230926,101800,110528660,11180,11180,11180,11180,68
|
|
20230926,101700,109768420,11140,11140,11140,11140,0
|
|
20230926,101600,109768420,11140,11140,11140,11140,0
|
|
20230926,101500,109768420,11140,11170,11170,11140,381
|
|
20230926,101400,105519740,11180,11180,11180,11180,1
|
|
20230926,101300,105508560,11190,11190,11190,11190,40
|
|
20230926,101200,105060960,11200,11200,11200,11200,9
|
|
20230926,101100,104960160,11200,11200,11200,11200,107
|
|
20230926,101000,103761760,11200,11190,11200,11190,86
|
|
20230926,100900,102798650,11150,11150,11150,11150,0
|
|
20230926,100800,102798650,11150,11150,11150,11150,0
|
|
20230926,100700,102798650,11150,11150,11150,11150,72
|
|
20230926,100600,101995850,11150,11240,11240,11150,80
|
|
20230926,100500,101102550,11240,11180,11240,11180,96
|
|
20230926,100400,100024300,11150,11130,11150,11130,1032
|
|
20230926,100300,88528540,11130,11130,11130,11130,79
|
|
20230926,100200,87649270,11120,11120,11120,11120,0
|
|
20230926,100100,87649270,11120,11120,11120,11120,0
|
|
20230926,100000,87649270,11120,11140,11140,11120,385
|
|
20230926,095900,83367290,11140,11140,11140,11140,96
|
|
20230926,095800,82297850,11140,11140,11140,11140,0
|
|
20230926,095700,82297850,11140,11130,11140,11130,153
|
|
20230926,095600,80594950,11130,11130,11130,11130,334
|
|
20230926,095500,76877530,11130,11140,11140,11130,251
|
|
20230926,095400,74082860,11140,11140,11140,11140,136
|
|
20230926,095300,72567820,11140,11130,11150,11120,502
|
|
20230926,095200,66979180,11140,11150,11150,11140,190
|
|
20230926,095100,64862530,11150,11150,11150,11150,13
|
|
20230926,095000,64717580,11150,11150,11150,11150,47
|
|
20230926,094900,64193530,11160,11160,11160,11160,53
|
|
20230926,094800,63602050,11140,11140,11140,11140,0
|
|
20230926,094700,63602050,11140,11140,11140,11140,491
|
|
20230926,094600,58132310,11160,11160,11160,11140,479
|
|
20230926,094500,52793410,11160,11180,11180,11160,12
|
|
20230926,094400,52659470,11150,11150,11150,11150,2
|
|
20230926,094300,52637170,11180,11180,11180,11180,1
|
|
20230926,094200,52625990,11150,11150,11150,11150,0
|
|
20230926,094100,52625990,11150,11150,11150,11150,0
|
|
20230926,094000,52625990,11150,11150,11150,11140,644
|
|
20230926,093900,45449190,11150,11160,11160,11150,291
|
|
20230926,093800,42203830,11180,11180,11180,11180,1
|
|
20230926,093700,42192650,11180,11180,11180,11180,1
|
|
20230926,093600,42181470,11180,11190,11190,11180,49
|
|
20230926,093500,41633630,11180,11170,11180,11170,54
|
|
20230926,093400,41030270,11170,11170,11170,11170,220
|
|
20230926,093300,38572870,11170,11150,11170,11150,2
|
|
20230926,093200,38550550,11150,11150,11150,11150,13
|
|
20230926,093100,38405600,11150,11150,11150,11140,102
|
|
20230926,093000,37268700,11150,11170,11170,11150,137
|
|
20230926,092900,35740510,11170,11170,11170,11170,0
|
|
20230926,092800,35740510,11170,11160,11170,11160,348
|
|
20230926,092700,31856790,11170,11180,11180,11160,560
|
|
20230926,092600,25604960,11190,11210,11220,11180,515
|
|
20230926,092500,19838250,11220,11220,11220,11200,66
|
|
20230926,092400,19098530,11200,11220,11220,11200,106
|
|
20230926,092300,17909290,11200,11200,11230,11200,133
|
|
20230926,092200,16419660,11200,11230,11230,11200,20
|
|
20230926,092100,16195630,11210,11220,11220,11210,22
|
|
20230926,092000,15949000,11220,11220,11220,11220,15
|
|
20230926,091900,15780700,11240,11240,11240,11240,2
|
|
20230926,091800,15758220,11210,11250,11250,11210,13
|
|
20230926,091700,15612370,11250,11250,11250,11240,69
|
|
20230926,091600,14836170,11260,11260,11260,11260,2
|
|
20230926,091500,14813650,11200,11220,11260,11200,91
|
|
20230926,091400,13793500,11220,11220,11220,11220,329
|
|
20230926,091300,10102120,11220,11230,11230,11220,620
|
|
20230926,091200,3144720,11270,11270,11270,11270,0
|
|
20230926,091100,3144720,11270,11270,11270,11270,1
|
|
20230926,091000,3133450,11280,11280,11280,11280,1
|
|
20230926,090900,3122170,11280,11280,11280,11280,0
|
|
20230926,090800,3122170,11280,11280,11280,11280,3
|
|
20230926,090700,3088330,11280,11280,11280,11280,53
|
|
20230926,090600,2490490,11280,11280,11280,11280,1
|
|
20230926,090500,2479210,11290,11290,11290,11290,0
|
|
20230926,090400,2479210,11290,11220,11290,11220,30
|
|
20230926,090300,2141210,11270,11250,11270,11250,2
|
|
20230926,090200,2118690,11210,11210,11210,11210,0
|
|
20230926,090100,2118690,11210,11210,11210,11210,0
|
|
20230926,090000,2118690,11210,11210,11210,11210,189
|