616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,191300,958543200,18000,18000,18000,18000,14619
|
|
20230926,191200,958543200,18000,18000,18000,18000,0
|
|
20230926,191100,958543200,18000,18000,18000,18000,0
|
|
20230926,191000,958543200,18000,18000,18000,18000,0
|
|
20230926,190900,958543200,18000,18000,18000,18000,0
|
|
20230926,190800,958543200,18000,18000,18000,18000,0
|
|
20230926,190700,958543200,18000,18000,18000,18000,0
|
|
20230926,190600,958543200,18000,18000,18000,18000,0
|
|
20230926,190500,958543200,18000,18000,18000,18000,0
|
|
20230926,190400,958543200,18000,18000,18000,18000,0
|
|
20230926,190300,958543200,18000,18000,18000,18000,0
|
|
20230926,190200,958543200,18000,18000,18000,18000,0
|
|
20230926,190100,958543200,18000,18000,18000,18000,0
|
|
20230926,190000,958543200,18000,18000,18000,18000,0
|
|
20230926,185900,958543200,18000,18000,18000,18000,0
|
|
20230926,185800,958543200,18000,18000,18000,18000,0
|
|
20230926,185700,958543200,18000,18000,18000,18000,0
|
|
20230926,185600,958543200,18000,18000,18000,18000,0
|
|
20230926,185500,958543200,18000,18000,18000,18000,0
|
|
20230926,185400,958543200,18000,18000,18000,18000,0
|
|
20230926,185300,958543200,18000,18000,18000,18000,0
|
|
20230926,185200,958543200,18000,18000,18000,18000,0
|
|
20230926,185100,958543200,18000,18000,18000,18000,0
|
|
20230926,185000,958543200,18000,18000,18000,18000,0
|
|
20230926,184900,958543200,18000,18000,18000,18000,0
|
|
20230926,184800,958543200,18000,18000,18000,18000,0
|
|
20230926,184700,958543200,18000,18000,18000,18000,0
|
|
20230926,184600,958543200,18000,18000,18000,18000,0
|
|
20230926,184500,958543200,18000,18000,18000,18000,0
|
|
20230926,184400,958543200,18000,18000,18000,18000,0
|
|
20230926,184300,958543200,18000,18000,18000,18000,14619
|
|
20230926,184200,958543200,18000,18000,18000,18000,0
|
|
20230926,184100,958543200,18000,18000,18000,18000,0
|
|
20230926,184000,958543200,18000,18000,18000,18000,0
|
|
20230926,183900,958543200,18000,18000,18000,18000,0
|
|
20230926,183800,958543200,18000,18000,18000,18000,0
|
|
20230926,183700,958543200,18000,18000,18000,18000,0
|
|
20230926,183600,958543200,18000,18000,18000,18000,0
|
|
20230926,183500,958543200,18000,18000,18000,18000,0
|
|
20230926,183400,958543200,18000,18000,18000,18000,0
|
|
20230926,183300,958543200,18000,18000,18000,18000,0
|
|
20230926,183200,958543200,18000,18000,18000,18000,0
|
|
20230926,183100,958543200,18000,18000,18000,18000,0
|
|
20230926,183000,958543200,18000,18000,18000,18000,0
|
|
20230926,182900,958543200,18000,18000,18000,18000,0
|
|
20230926,182800,958543200,18000,18000,18000,18000,0
|
|
20230926,182700,958543200,18000,18000,18000,18000,0
|
|
20230926,182600,958543200,18000,18000,18000,18000,0
|
|
20230926,182500,958543200,18000,18000,18000,18000,0
|
|
20230926,182400,958543200,18000,18000,18000,18000,0
|
|
20230926,182300,958543200,18000,18000,18000,18000,0
|
|
20230926,182200,958543200,18000,18000,18000,18000,0
|
|
20230926,182100,958543200,18000,18000,18000,18000,0
|
|
20230926,182000,958543200,18000,18000,18000,18000,0
|
|
20230926,181900,958543200,18000,18000,18000,18000,0
|
|
20230926,181800,958543200,18000,18000,18000,18000,0
|
|
20230926,181700,958543200,18000,18000,18000,18000,0
|
|
20230926,181600,958543200,18000,18000,18000,18000,0
|
|
20230926,181500,958543200,18000,18000,18000,18000,0
|
|
20230926,181400,958543200,18000,18000,18000,18000,0
|
|
20230926,181300,958543200,18000,18000,18000,18000,14619
|
|
20230926,181200,958543200,18000,18000,18000,18000,0
|
|
20230926,181100,958543200,18000,18000,18000,18000,0
|
|
20230926,181000,958543200,18000,18000,18000,18000,0
|
|
20230926,180900,958543200,18000,18000,18000,18000,0
|
|
20230926,180800,958543200,18000,18000,18000,18000,0
|
|
20230926,180700,958543200,18000,18000,18000,18000,0
|
|
20230926,180600,958543200,18000,18000,18000,18000,0
|
|
20230926,180500,958543200,18000,18000,18000,18000,0
|
|
20230926,180400,958543200,18000,18000,18000,18000,0
|
|
20230926,180300,958543200,18000,18000,18000,18000,0
|
|
20230926,180200,958543200,18000,18000,18000,18000,0
|
|
20230926,180100,958543200,18000,18000,18000,18000,0
|
|
20230926,180000,958543200,18000,18000,18000,18000,0
|
|
20230926,175900,958543200,18000,18000,18000,18000,0
|
|
20230926,175800,958543200,18000,18000,18000,18000,0
|
|
20230926,175700,958543200,18000,18000,18000,18000,0
|
|
20230926,175600,958543200,18000,18000,18000,18000,0
|
|
20230926,175500,958543200,18000,18000,18000,18000,0
|
|
20230926,175400,958543200,18000,18000,18000,18000,0
|
|
20230926,175300,958543200,18000,18000,18000,18000,0
|
|
20230926,175200,958543200,18000,18000,18000,18000,0
|
|
20230926,175100,958543200,18000,18000,18000,18000,0
|
|
20230926,175000,958543200,18000,18000,18000,18000,0
|
|
20230926,174900,958543200,18000,18000,18000,18000,0
|
|
20230926,174800,958543200,18000,18000,18000,18000,0
|
|
20230926,174700,958543200,18000,18000,18000,18000,0
|
|
20230926,174600,958543200,18000,18000,18000,18000,0
|
|
20230926,174500,958543200,18000,18000,18000,18000,0
|
|
20230926,174400,958543200,18000,18000,18000,18000,0
|
|
20230926,174300,958543200,18000,18000,18000,18000,14619
|
|
20230926,174200,958543200,18000,18000,18000,18000,0
|
|
20230926,174100,958543200,18000,18000,18000,18000,0
|
|
20230926,174000,958543200,18000,18000,18000,18000,0
|
|
20230926,173900,958543200,18000,18000,18000,18000,0
|
|
20230926,173800,958543200,18000,18000,18000,18000,0
|
|
20230926,173700,958543200,18000,18000,18000,18000,0
|
|
20230926,173600,958543200,18000,18000,18000,18000,0
|
|
20230926,173500,958543200,18000,18000,18000,18000,0
|
|
20230926,173400,958543200,18000,18000,18000,18000,0
|
|
20230926,173300,958543200,18000,18000,18000,18000,0
|
|
20230926,173200,958543200,18000,18000,18000,18000,0
|
|
20230926,173100,958543200,18000,18000,18000,18000,0
|
|
20230926,173000,958543200,18000,18000,18000,18000,0
|
|
20230926,172900,958543200,18000,18000,18000,18000,0
|
|
20230926,172800,958543200,18000,18000,18000,18000,0
|
|
20230926,172700,958543200,18000,18000,18000,18000,0
|
|
20230926,172600,958543200,18000,18000,18000,18000,0
|
|
20230926,172500,958543200,18000,18000,18000,18000,0
|
|
20230926,172400,958543200,18000,18000,18000,18000,0
|
|
20230926,172300,958543200,18000,18000,18000,18000,0
|
|
20230926,172200,958543200,18000,18000,18000,18000,0
|
|
20230926,172100,958543200,18000,18000,18000,18000,0
|
|
20230926,172000,958543200,18000,18000,18000,18000,0
|
|
20230926,171900,958543200,18000,18000,18000,18000,0
|
|
20230926,171800,958543200,18000,18000,18000,18000,0
|
|
20230926,171700,958543200,18000,18000,18000,18000,0
|
|
20230926,171600,958543200,18000,18000,18000,18000,0
|
|
20230926,171500,958543200,18000,18000,18000,18000,0
|
|
20230926,171400,958543200,18000,18000,18000,18000,0
|
|
20230926,171300,958543200,18000,18000,18000,18000,14619
|
|
20230926,171200,958543200,18000,18000,18000,18000,0
|
|
20230926,171100,958543200,18000,18000,18000,18000,0
|
|
20230926,171000,958543200,18000,18000,18000,18000,0
|
|
20230926,170900,958543200,18000,18000,18000,18000,0
|
|
20230926,170800,958543200,18000,18000,18000,18000,0
|
|
20230926,170700,958543200,18000,18000,18000,18000,0
|
|
20230926,170600,958543200,18000,18000,18000,18000,0
|
|
20230926,170500,958543200,18000,18000,18000,18000,0
|
|
20230926,170400,958543200,18000,18000,18000,18000,0
|
|
20230926,170300,958543200,18000,18000,18000,18000,0
|
|
20230926,170200,958543200,18000,18000,18000,18000,0
|
|
20230926,170100,958543200,18000,18000,18000,18000,0
|
|
20230926,170000,958543200,18000,18000,18000,18000,0
|
|
20230926,165900,958543200,18000,18000,18000,18000,0
|
|
20230926,165800,958543200,18000,18000,18000,18000,0
|
|
20230926,165700,958543200,18000,18000,18000,18000,0
|
|
20230926,165600,958543200,18000,18000,18000,18000,0
|
|
20230926,165500,958543200,18000,18000,18000,18000,0
|
|
20230926,165400,958543200,18000,18000,18000,18000,0
|
|
20230926,165300,958543200,18000,18000,18000,18000,0
|
|
20230926,165200,958543200,18000,18000,18000,18000,0
|
|
20230926,165100,958543200,18000,18000,18000,18000,0
|
|
20230926,165000,958543200,18000,18000,18000,18000,0
|
|
20230926,164900,958543200,18000,18000,18000,18000,0
|
|
20230926,164800,958543200,18000,18000,18000,18000,0
|
|
20230926,164700,958543200,18000,18000,18000,18000,0
|
|
20230926,164600,958543200,18000,18000,18000,18000,0
|
|
20230926,164500,958543200,18000,18000,18000,18000,0
|
|
20230926,164400,958543200,18000,18000,18000,18000,0
|
|
20230926,164300,958543200,18000,18000,18000,18000,14619
|
|
20230926,164200,958543200,18000,18000,18000,18000,0
|
|
20230926,164100,958543200,18000,18000,18000,18000,0
|
|
20230926,164000,958543200,18000,18000,18000,18000,0
|
|
20230926,163900,958543200,18000,18000,18000,18000,0
|
|
20230926,163800,958543200,18000,18000,18000,18000,0
|
|
20230926,163700,958543200,18000,18000,18000,18000,0
|
|
20230926,163600,958543200,18000,18000,18000,18000,0
|
|
20230926,163500,958543200,18000,18000,18000,18000,0
|
|
20230926,163400,958543200,18000,18000,18000,18000,0
|
|
20230926,163300,958543200,18000,18000,18000,18000,0
|
|
20230926,163200,958543200,18000,18000,18000,18000,0
|
|
20230926,163100,958543200,18000,18000,18000,18000,0
|
|
20230926,163000,958543200,18000,18000,18000,18000,0
|
|
20230926,162900,958543200,18000,18000,18000,18000,0
|
|
20230926,162800,958543200,18000,18000,18000,18000,0
|
|
20230926,162700,958543200,18000,18000,18000,18000,0
|
|
20230926,162600,958543200,18000,18000,18000,18000,0
|
|
20230926,162500,958543200,18000,18000,18000,18000,0
|
|
20230926,162400,958543200,18000,18000,18000,18000,0
|
|
20230926,162300,958543200,18000,18000,18000,18000,0
|
|
20230926,162200,958543200,18000,18000,18000,18000,0
|
|
20230926,162100,958543200,18000,18000,18000,18000,0
|
|
20230926,162000,958543200,18000,18000,18000,18000,0
|
|
20230926,161900,958543200,18000,18000,18000,18000,0
|
|
20230926,161800,958543200,18000,18000,18000,18000,0
|
|
20230926,161700,958543200,18000,18000,18000,18000,0
|
|
20230926,161600,958543200,18000,18000,18000,18000,0
|
|
20230926,161500,958543200,18000,18000,18000,18000,0
|
|
20230926,161400,958543200,18000,18000,18000,18000,0
|
|
20230926,161300,958543200,18000,18000,18000,18000,14619
|
|
20230926,161200,958543200,18000,18000,18000,18000,0
|
|
20230926,161100,958543200,18000,18000,18000,18000,0
|
|
20230926,161000,958543200,18000,18000,18000,18000,0
|
|
20230926,160900,958543200,18000,18000,18000,18000,0
|
|
20230926,160800,958543200,18000,18000,18000,18000,0
|
|
20230926,160700,958543200,18000,18000,18000,18000,0
|
|
20230926,160600,958543200,18000,18000,18000,18000,0
|
|
20230926,160500,958543200,18000,18000,18000,18000,0
|
|
20230926,160400,958543200,18000,18000,18000,18000,0
|
|
20230926,160300,958543200,18000,18000,18000,18000,0
|
|
20230926,160200,958543200,18000,18000,18000,18000,0
|
|
20230926,160100,958543200,18000,18000,18000,18000,0
|
|
20230926,160000,958543200,18000,18000,18000,18000,0
|
|
20230926,155900,958543200,18000,18000,18000,18000,0
|
|
20230926,155800,958543200,18000,18000,18000,18000,0
|
|
20230926,155700,958543200,18000,18000,18000,18000,0
|
|
20230926,155600,958543200,18000,18000,18000,18000,0
|
|
20230926,155500,958543200,18000,18000,18000,18000,0
|
|
20230926,155400,958543200,18000,18000,18000,18000,0
|
|
20230926,155300,958543200,18000,18000,18000,18000,0
|
|
20230926,155200,958543200,18000,18000,18000,18000,0
|
|
20230926,155100,958543200,18000,18000,18000,18000,0
|
|
20230926,155000,958543200,18000,18000,18000,18000,0
|
|
20230926,154900,958543200,18000,18000,18000,18000,0
|
|
20230926,154800,958543200,18000,18000,18000,18000,0
|
|
20230926,154700,958543200,18000,18000,18000,18000,0
|
|
20230926,154600,958543200,18000,18000,18000,18000,0
|
|
20230926,154500,958543200,18000,18000,18000,18000,0
|
|
20230926,154400,958543200,18000,18000,18000,18000,0
|
|
20230926,154300,958543200,18000,18000,18000,18000,14619
|
|
20230926,154200,958543200,18000,18000,18000,18000,0
|
|
20230926,154100,958543200,18000,18000,18000,18000,0
|
|
20230926,154000,958543200,18000,18000,18000,18000,0
|
|
20230926,153900,958543200,18000,18000,18000,18000,0
|
|
20230926,153800,958543200,18000,18000,18000,18000,0
|
|
20230926,153700,958543200,18000,18000,18000,18000,0
|
|
20230926,153600,958543200,18000,18000,18000,18000,0
|
|
20230926,153500,958543200,18000,18000,18000,18000,0
|
|
20230926,153400,958543200,18000,18000,18000,18000,0
|
|
20230926,153300,958543200,18000,18000,18000,18000,0
|
|
20230926,153200,958543200,18000,18000,18000,18000,0
|
|
20230926,153100,958543200,18000,18000,18000,18000,0
|
|
20230926,153000,958543200,18000,18000,18000,18000,14619
|
|
20230926,152900,695401200,18170,18170,18170,18170,0
|
|
20230926,152800,695401200,18170,18170,18170,18170,0
|
|
20230926,152700,695401200,18170,18170,18170,18170,0
|
|
20230926,152600,695401200,18170,18170,18170,18170,0
|
|
20230926,152500,695401200,18170,18170,18170,18170,0
|
|
20230926,152400,695401200,18170,18170,18170,18170,0
|
|
20230926,152300,695401200,18170,18170,18170,18170,0
|
|
20230926,152200,695401200,18170,18170,18170,18170,0
|
|
20230926,152100,695401200,18170,18170,18170,18170,0
|
|
20230926,152000,695401200,18170,18170,18170,18170,0
|
|
20230926,151900,695401200,18170,18180,18180,18040,1102
|
|
20230926,151800,675496810,18070,18140,18140,18060,1678
|
|
20230926,151700,645138090,18140,18140,18140,18140,50
|
|
20230926,151600,644231090,18200,18170,18200,18170,53
|
|
20230926,151500,643267090,18190,18190,18190,18190,0
|
|
20230926,151400,643267090,18190,18180,18190,18180,61
|
|
20230926,151300,642157520,18190,18190,18190,18190,0
|
|
20230926,151200,642157520,18190,18190,18190,18190,1
|
|
20230926,151100,642139330,18120,18130,18200,18120,215
|
|
20230926,151000,638243270,18130,18170,18170,18130,306
|
|
20230926,150900,632689690,18170,18170,18170,18170,18
|
|
20230926,150800,632362630,18200,18190,18200,18190,24
|
|
20230926,150700,631925930,18190,18180,18190,18180,48
|
|
20230926,150600,631053220,18170,18170,18170,18170,30
|
|
20230926,150500,630508120,18180,18160,18180,18160,20
|
|
20230926,150400,630144720,18160,18160,18180,18160,356
|
|
20230926,150300,623674670,18160,18170,18170,18160,60
|
|
20230926,150200,622584930,18170,18170,18170,18170,30
|
|
20230926,150100,622039830,18180,18170,18180,18170,100
|
|
20230926,150000,620222820,18170,18170,18180,18170,198
|
|
20230926,145900,616624760,18180,18200,18200,18180,94
|
|
20230926,145800,614915500,18200,18200,18200,18200,1
|
|
20230926,145700,614897300,18200,18170,18200,18170,23
|
|
20230926,145600,614479300,18170,18180,18180,18170,359
|
|
20230926,145500,607956200,18170,18170,18170,18170,0
|
|
20230926,145400,607956200,18170,18170,18170,18170,0
|
|
20230926,145300,607956200,18170,18180,18180,18170,867
|
|
20230926,145200,592196800,18180,18180,18180,18180,5
|
|
20230926,145100,592105900,18180,18240,18240,18180,4
|
|
20230926,145000,592033120,18240,18240,18240,18240,0
|
|
20230926,144900,592033120,18240,18240,18240,18240,8
|
|
20230926,144800,591887200,18240,18240,18240,18240,6
|
|
20230926,144700,591777760,18190,18250,18250,18190,107
|
|
20230926,144600,589828420,18200,18200,18200,18200,114
|
|
20230926,144500,587753620,18240,18240,18240,18240,3
|
|
20230926,144400,587698900,18260,18260,18260,18260,0
|
|
20230926,144300,587698900,18260,18260,18260,18260,0
|
|
20230926,144200,587698900,18260,18260,18260,18260,0
|
|
20230926,144100,587698900,18260,18260,18260,18260,0
|
|
20230926,144000,587698900,18260,18260,18260,18260,0
|
|
20230926,143900,587698900,18260,18260,18260,18260,10
|
|
20230926,143800,587516300,18260,18260,18260,18260,0
|
|
20230926,143700,587516300,18260,18270,18270,18260,113
|
|
20230926,143600,585451920,18250,18250,18250,18250,0
|
|
20230926,143500,585451920,18250,18250,18250,18250,400
|
|
20230926,143400,578151920,18250,18270,18280,18250,338
|
|
20230926,143300,571976860,18270,18200,18270,18200,121
|
|
20230926,143200,569773300,18200,18200,18200,18200,213
|
|
20230926,143100,565896700,18200,18200,18200,18200,18
|
|
20230926,143000,565569100,18200,18210,18210,18200,70
|
|
20230926,142900,564294940,18210,18210,18210,18210,30
|
|
20230926,142800,563748640,18280,18280,18280,18280,0
|
|
20230926,142700,563748640,18280,18210,18280,18210,20
|
|
20230926,142600,563383180,18210,18210,18210,18210,55
|
|
20230926,142500,562381630,18290,18290,18290,18290,1
|
|
20230926,142400,562363340,18290,18290,18290,18290,14
|
|
20230926,142300,562107280,18290,18290,18290,18290,0
|
|
20230926,142200,562107280,18290,18270,18290,18270,20
|
|
20230926,142100,561741550,18290,18290,18290,18290,0
|
|
20230926,142000,561741550,18290,18290,18290,18290,2
|
|
20230926,141900,561704970,18290,18240,18290,18150,1638
|
|
20230926,141800,531948460,18220,18220,18220,18220,0
|
|
20230926,141700,531948460,18220,18230,18230,18220,14
|
|
20230926,141600,531693350,18280,18280,18280,18280,666
|
|
20230926,141500,519518870,18280,18250,18280,18210,131
|
|
20230926,141400,517126000,18280,18280,18280,18280,5
|
|
20230926,141300,517034600,18280,18280,18280,18280,0
|
|
20230926,141200,517034600,18280,18280,18280,18280,0
|
|
20230926,141100,517034600,18280,18280,18280,18280,12
|
|
20230926,141000,516815240,18280,18280,18280,18280,16
|
|
20230926,140900,516522760,18280,18280,18280,18280,19
|
|
20230926,140800,516175440,18280,18280,18280,18280,4
|
|
20230926,140700,516102320,18140,18140,18140,18140,18
|
|
20230926,140600,515775800,18140,18140,18140,18140,3
|
|
20230926,140500,515721380,18140,18140,18140,18140,168
|
|
20230926,140400,512673860,18140,18140,18140,18140,0
|
|
20230926,140300,512673860,18140,18310,18310,18140,3
|
|
20230926,140200,512619270,18310,18310,18310,18310,49
|
|
20230926,140100,511722080,18110,18270,18270,18000,2278
|
|
20230926,140000,470451810,18270,18270,18270,18270,97
|
|
20230926,135900,468679620,18250,18280,18280,18250,411
|
|
20230926,135800,461174990,18280,18280,18280,18280,754
|
|
20230926,135700,447391870,18280,18320,18320,18280,619
|
|
20230926,135600,436065990,18300,18300,18300,18300,5
|
|
20230926,135500,435974490,18300,18320,18320,18300,33
|
|
20230926,135400,435370570,18320,18320,18320,18320,10
|
|
20230926,135300,435187370,18320,18320,18320,18300,510
|
|
20230926,135200,425848650,18320,18350,18350,18310,717
|
|
20230926,135100,412705530,18350,18360,18360,18350,81
|
|
20230926,135000,411218470,18360,18370,18370,18360,112
|
|
20230926,134900,409161540,18370,18380,18380,18370,41
|
|
20230926,134800,408408340,18380,18380,18380,18380,155
|
|
20230926,134700,405559440,18380,18380,18380,18380,71
|
|
20230926,134600,404254460,18380,18380,18380,18380,1
|
|
20230926,134500,404236080,18380,18390,18390,18380,181
|
|
20230926,134400,400908670,18390,18390,18390,18390,57
|
|
20230926,134300,399860440,18390,18400,18400,18390,134
|
|
20230926,134200,397395870,18400,18450,18450,18400,399
|
|
20230926,134100,390052980,18450,18450,18490,18450,149
|
|
20230926,134000,387303810,18450,18500,18500,18450,198
|
|
20230926,133900,383649010,18500,18500,18500,18500,20
|
|
20230926,133800,383279010,18490,18550,18550,18490,1635
|
|
20230926,133700,353006320,18590,18590,18590,18590,0
|
|
20230926,133600,353006320,18590,18590,18600,18590,101
|
|
20230926,133500,351127830,18550,18550,18550,18550,0
|
|
20230926,133400,351127830,18550,18590,18590,18550,105
|
|
20230926,133300,349179900,18590,18590,18590,18590,10
|
|
20230926,133200,348994000,18590,18590,18590,18590,0
|
|
20230926,133100,348994000,18590,18590,18590,18590,2
|
|
20230926,133000,348956820,18550,18550,18550,18550,0
|
|
20230926,132900,348956820,18550,18560,18560,18550,500
|
|
20230926,132800,339680920,18560,18600,18600,18560,1000
|
|
20230926,132700,321116550,18600,18600,18600,18600,0
|
|
20230926,132600,321116550,18600,18600,18600,18600,0
|
|
20230926,132500,321116550,18600,18600,18600,18600,1
|
|
20230926,132400,321097950,18600,18600,18600,18600,200
|
|
20230926,132300,317377950,18600,18610,18610,18600,1100
|
|
20230926,132200,296916950,18610,18660,18670,18610,1628
|
|
20230926,132100,266603440,18630,18630,18630,18630,0
|
|
20230926,132000,266603440,18630,18630,18630,18630,0
|
|
20230926,131900,266603440,18630,18630,18630,18630,0
|
|
20230926,131800,266603440,18630,18640,18640,18630,104
|
|
20230926,131700,264664890,18640,18640,18640,18640,159
|
|
20230926,131600,261701130,18650,18650,18650,18650,0
|
|
20230926,131500,261701130,18650,18650,18650,18650,408
|
|
20230926,131400,254091930,18690,18690,18690,18690,0
|
|
20230926,131300,254091930,18690,18690,18690,18690,0
|
|
20230926,131200,254091930,18690,18690,18690,18690,0
|
|
20230926,131100,254091930,18690,18690,18690,18690,0
|
|
20230926,131000,254091930,18690,18690,18690,18690,5
|
|
20230926,130900,253998480,18660,18660,18660,18660,100
|
|
20230926,130800,252132480,18660,18660,18660,18660,0
|
|
20230926,130700,252132480,18660,18660,18660,18660,57
|
|
20230926,130600,251068860,18660,18660,18660,18660,0
|
|
20230926,130500,251068860,18660,18660,18660,18660,0
|
|
20230926,130400,251068860,18660,18680,18690,18660,113
|
|
20230926,130300,248959340,18680,18690,18690,18680,31
|
|
20230926,130200,248380250,18690,18690,18690,18690,10
|
|
20230926,130100,248193350,18690,18690,18690,18690,0
|
|
20230926,130000,248193350,18690,18690,18690,18690,0
|
|
20230926,125900,248193350,18690,18690,18690,18690,20
|
|
20230926,125800,247819550,18690,18700,18700,18690,20
|
|
20230926,125700,247445570,18700,18700,18700,18700,0
|
|
20230926,125600,247445570,18700,18700,18700,18700,1
|
|
20230926,125500,247426870,18740,18740,18740,18740,0
|
|
20230926,125400,247426870,18740,18740,18740,18740,0
|
|
20230926,125300,247426870,18740,18740,18740,18740,100
|
|
20230926,125200,245552870,18740,18740,18740,18740,0
|
|
20230926,125100,245552870,18740,18740,18740,18740,10
|
|
20230926,125000,245365470,18740,18740,18740,18740,3
|
|
20230926,124900,245309250,18740,18740,18740,18740,0
|
|
20230926,124800,245309250,18740,18740,18740,18740,0
|
|
20230926,124700,245309250,18740,18740,18740,18740,0
|
|
20230926,124600,245309250,18740,18740,18740,18740,0
|
|
20230926,124500,245309250,18740,18740,18740,18740,0
|
|
20230926,124400,245309250,18740,18740,18740,18740,10
|
|
20230926,124300,245121850,18700,18700,18700,18700,0
|
|
20230926,124200,245121850,18700,18700,18700,18700,0
|
|
20230926,124100,245121850,18700,18700,18700,18700,0
|
|
20230926,124000,245121850,18700,18700,18700,18700,5
|
|
20230926,123900,245028350,18700,18690,18700,18690,29
|
|
20230926,123800,244486240,18700,18700,18700,18700,0
|
|
20230926,123700,244486240,18700,18700,18700,18700,133
|
|
20230926,123600,241999140,18700,18720,18720,18700,206
|
|
20230926,123500,238146000,18750,18750,18750,18750,0
|
|
20230926,123400,238146000,18750,18750,18750,18750,1
|
|
20230926,123300,238127250,18750,18750,18750,18750,50
|
|
20230926,123200,237189750,18740,18740,18740,18740,0
|
|
20230926,123100,237189750,18740,18740,18740,18740,80
|
|
20230926,123000,235690550,18750,18750,18750,18750,0
|
|
20230926,122900,235690550,18750,18750,18750,18750,0
|
|
20230926,122800,235690550,18750,18750,18750,18750,0
|
|
20230926,122700,235690550,18750,18720,18750,18720,45
|
|
20230926,122600,234848120,18720,18720,18720,18720,2
|
|
20230926,122500,234810680,18720,18720,18720,18720,0
|
|
20230926,122400,234810680,18720,18720,18720,18720,0
|
|
20230926,122300,234810680,18720,18720,18720,18720,9
|
|
20230926,122200,234642200,18720,18750,18750,18720,455
|
|
20230926,122100,226122790,18750,18750,18750,18750,10
|
|
20230926,122000,225935290,18750,18750,18750,18750,75
|
|
20230926,121900,224529040,18750,18750,18750,18750,12
|
|
20230926,121800,224304040,18750,18750,18750,18750,0
|
|
20230926,121700,224304040,18750,18750,18750,18750,20
|
|
20230926,121600,223929040,18750,18750,18750,18750,0
|
|
20230926,121500,223929040,18750,18750,18750,18750,0
|
|
20230926,121400,223929040,18750,18750,18750,18750,0
|
|
20230926,121300,223929040,18750,18750,18750,18750,0
|
|
20230926,121200,223929040,18750,18750,18750,18750,0
|
|
20230926,121100,223929040,18750,18750,18750,18750,5
|
|
20230926,121000,223835290,18750,18750,18750,18750,0
|
|
20230926,120900,223835290,18750,18760,18760,18750,7
|
|
20230926,120800,223704000,18790,18790,18790,18790,0
|
|
20230926,120700,223704000,18790,18790,18790,18790,0
|
|
20230926,120600,223704000,18790,18790,18790,18790,0
|
|
20230926,120500,223704000,18790,18790,18790,18790,0
|
|
20230926,120400,223704000,18790,18790,18790,18790,0
|
|
20230926,120300,223704000,18790,18790,18790,18790,0
|
|
20230926,120200,223704000,18790,18790,18790,18790,0
|
|
20230926,120100,223704000,18790,18790,18790,18790,0
|
|
20230926,120000,223704000,18790,18790,18790,18790,283
|
|
20230926,115900,218386430,18790,18790,18790,18790,0
|
|
20230926,115800,218386430,18790,18780,18790,18780,220
|
|
20230926,115700,214254150,18770,18780,18780,18770,3
|
|
20230926,115600,214197830,18780,18780,18780,18780,0
|
|
20230926,115500,214197830,18780,18780,18780,18780,10
|
|
20230926,115400,214010030,18780,18780,18780,18780,0
|
|
20230926,115300,214010030,18780,18780,18780,18780,0
|
|
20230926,115200,214010030,18780,18780,18780,18780,0
|
|
20230926,115100,214010030,18780,18780,18780,18780,11
|
|
20230926,115000,213803450,18780,18780,18780,18780,0
|
|
20230926,114900,213803450,18780,18780,18780,18780,0
|
|
20230926,114800,213803450,18780,18780,18780,18780,2
|
|
20230926,114700,213765890,18770,18770,18770,18770,0
|
|
20230926,114600,213765890,18770,18770,18770,18770,0
|
|
20230926,114500,213765890,18770,18770,18770,18770,0
|
|
20230926,114400,213765890,18770,18770,18770,18770,0
|
|
20230926,114300,213765890,18770,18780,18780,18770,2
|
|
20230926,114200,213728340,18790,18790,18790,18790,33
|
|
20230926,114100,213108270,18790,18790,18790,18790,0
|
|
20230926,114000,213108270,18790,18790,18790,18790,0
|
|
20230926,113900,213108270,18790,18790,18790,18790,0
|
|
20230926,113800,213108270,18790,18790,18790,18790,10
|
|
20230926,113700,212920370,18720,18720,18720,18720,1
|
|
20230926,113600,212901650,18790,18790,18790,18790,15
|
|
20230926,113500,212619800,18790,18790,18790,18790,0
|
|
20230926,113400,212619800,18790,18790,18790,18790,0
|
|
20230926,113300,212619800,18790,18790,18790,18790,0
|
|
20230926,113200,212619800,18790,18790,18790,18790,0
|
|
20230926,113100,212619800,18790,18790,18790,18790,0
|
|
20230926,113000,212619800,18790,18790,18790,18790,0
|
|
20230926,112900,212619800,18790,18790,18790,18790,0
|
|
20230926,112800,212619800,18790,18790,18790,18790,0
|
|
20230926,112700,212619800,18790,18790,18790,18790,0
|
|
20230926,112600,212619800,18790,18790,18790,18790,21
|
|
20230926,112500,212225210,18790,18790,18790,18790,30
|
|
20230926,112400,211661510,18800,18800,18800,18800,0
|
|
20230926,112300,211661510,18800,18800,18800,18800,0
|
|
20230926,112200,211661510,18800,18800,18800,18800,0
|
|
20230926,112100,211661510,18800,18770,18800,18770,100
|
|
20230926,112000,209782140,18770,18740,18770,18740,85
|
|
20230926,111900,208188010,18740,18740,18740,18740,30
|
|
20230926,111800,207625810,18650,18650,18650,18650,0
|
|
20230926,111700,207625810,18650,18650,18650,18650,0
|
|
20230926,111600,207625810,18650,18650,18650,18650,8
|
|
20230926,111500,207476610,18640,18730,18730,18640,100
|
|
20230926,111400,205609810,18740,18740,18740,18740,0
|
|
20230926,111300,205609810,18740,18740,18740,18740,0
|
|
20230926,111200,205609810,18740,18760,18760,18740,722
|
|
20230926,111100,192072310,18770,18770,18770,18770,0
|
|
20230926,111000,192072310,18770,18780,18780,18770,6
|
|
20230926,110900,191959660,18800,18800,18800,18800,0
|
|
20230926,110800,191959660,18800,18800,18800,18800,0
|
|
20230926,110700,191959660,18800,18800,18800,18800,181
|
|
20230926,110600,188556860,18800,18800,18800,18800,0
|
|
20230926,110500,188556860,18800,18800,18800,18800,10
|
|
20230926,110400,188368860,18800,18810,18810,18800,177
|
|
20230926,110300,185039500,18820,18820,18820,18820,0
|
|
20230926,110200,185039500,18820,18780,18820,18780,75
|
|
20230926,110100,183630920,18700,18700,18700,18700,0
|
|
20230926,110000,183630920,18700,18700,18700,18700,165
|
|
20230926,105900,180545420,18700,18700,18700,18700,31
|
|
20230926,105800,179965720,18690,18690,18690,18690,100
|
|
20230926,105700,178096720,18690,18690,18690,18690,0
|
|
20230926,105600,178096720,18690,18690,18690,18690,1
|
|
20230926,105500,178078030,18690,18690,18690,18690,2
|
|
20230926,105400,178040650,18690,18690,18690,18690,15
|
|
20230926,105300,177760300,18690,18690,18690,18690,40
|
|
20230926,105200,177012700,18690,18690,18690,18690,11
|
|
20230926,105100,176807110,18650,18690,18690,18650,4
|
|
20230926,105000,176732390,18690,18690,18690,18690,10
|
|
20230926,104900,176545490,18630,18630,18630,18630,0
|
|
20230926,104800,176545490,18630,18630,18630,18630,0
|
|
20230926,104700,176545490,18630,18630,18630,18630,0
|
|
20230926,104600,176545490,18630,18630,18630,18630,3
|
|
20230926,104500,176489600,18630,18630,18630,18630,0
|
|
20230926,104400,176489600,18630,18630,18630,18630,0
|
|
20230926,104300,176489600,18630,18670,18670,18630,160
|
|
20230926,104200,173507350,18670,18680,18690,18670,179
|
|
20230926,104100,170164950,18690,18690,18690,18690,18
|
|
20230926,104000,169828530,18690,18680,18690,18680,11
|
|
20230926,103900,169623040,18680,18680,18680,18680,0
|
|
20230926,103800,169623040,18680,18680,18680,18680,0
|
|
20230926,103700,169623040,18680,18680,18680,18680,11
|
|
20230926,103600,169417560,18680,18680,18680,18680,9
|
|
20230926,103500,169249440,18670,18670,18670,18670,0
|
|
20230926,103400,169249440,18670,18670,18670,18670,250
|
|
20230926,103300,164581940,18670,18670,18670,18670,0
|
|
20230926,103200,164581940,18670,18670,18670,18670,21
|
|
20230926,103100,164189870,18670,18670,18670,18670,0
|
|
20230926,103000,164189870,18670,18670,18670,18670,90
|
|
20230926,102900,162509570,18650,18650,18650,18650,2
|
|
20230926,102800,162472270,18640,18640,18640,18640,0
|
|
20230926,102700,162472270,18640,18640,18640,18640,2
|
|
20230926,102600,162434990,18630,18630,18630,18630,0
|
|
20230926,102500,162434990,18630,18630,18630,18630,300
|
|
20230926,102400,156845990,18670,18670,18670,18670,0
|
|
20230926,102300,156845990,18670,18670,18670,18670,0
|
|
20230926,102200,156845990,18670,18670,18670,18670,10
|
|
20230926,102100,156659290,18670,18670,18670,18670,0
|
|
20230926,102000,156659290,18670,18670,18670,18670,0
|
|
20230926,101900,156659290,18670,18670,18670,18670,50
|
|
20230926,101800,155725790,18670,18670,18670,18670,0
|
|
20230926,101700,155725790,18670,18670,18670,18670,0
|
|
20230926,101600,155725790,18670,18670,18670,18670,26
|
|
20230926,101500,155240370,18620,18620,18620,18620,0
|
|
20230926,101400,155240370,18620,18620,18620,18620,0
|
|
20230926,101300,155240370,18620,18620,18620,18620,0
|
|
20230926,101200,155240370,18620,18620,18620,18620,234
|
|
20230926,101100,150883290,18630,18650,18650,18630,4
|
|
20230926,101000,150808720,18660,18660,18660,18660,20
|
|
20230926,100900,150435520,18670,18670,18670,18670,32
|
|
20230926,100800,149838080,18660,18660,18660,18660,2
|
|
20230926,100700,149800760,18670,18670,18670,18670,2
|
|
20230926,100600,149763420,18670,18670,18670,18670,10
|
|
20230926,100500,149576720,18670,18670,18670,18670,0
|
|
20230926,100400,149576720,18670,18670,18670,18670,50
|
|
20230926,100300,148643220,18680,18680,18680,18680,0
|
|
20230926,100200,148643220,18680,18680,18680,18680,0
|
|
20230926,100100,148643220,18680,18680,18680,18680,0
|
|
20230926,100000,148643220,18680,18680,18680,18600,16
|
|
20230926,095900,148344820,18600,18670,18670,18600,321
|
|
20230926,095800,142372190,18670,18670,18670,18670,9
|
|
20230926,095700,142204160,18670,18670,18670,18670,2
|
|
20230926,095600,142166820,18670,18630,18670,18600,162
|
|
20230926,095500,139151180,18600,18600,18600,18600,0
|
|
20230926,095400,139151180,18600,18630,18630,18600,976
|
|
20230926,095300,120991640,18630,18640,18640,18630,37
|
|
20230926,095200,120301970,18640,18640,18640,18640,0
|
|
20230926,095100,120301970,18640,18640,18640,18640,9
|
|
20230926,095000,120134210,18650,18650,18650,18650,91
|
|
20230926,094900,118437060,18650,18650,18650,18650,50
|
|
20230926,094800,117504560,18650,18650,18650,18650,0
|
|
20230926,094700,117504560,18650,18650,18650,18650,20
|
|
20230926,094600,117131560,18650,18680,18680,18650,19
|
|
20230926,094500,116777000,18680,18700,18700,18680,865
|
|
20230926,094400,100609100,18700,18700,18700,18700,0
|
|
20230926,094300,100609100,18700,18730,18740,18700,232
|
|
20230926,094200,96268440,18730,18730,18730,18730,7
|
|
20230926,094100,96137330,18740,18740,18740,18730,190
|
|
20230926,094000,92577110,18800,18800,18800,18800,50
|
|
20230926,093900,91637110,18840,18750,18840,18750,551
|
|
20230926,093800,81305460,18760,18780,18780,18760,567
|
|
20230926,093700,70668000,18780,18780,18780,18780,0
|
|
20230926,093600,70668000,18780,18780,18780,18780,72
|
|
20230926,093500,69315840,18780,18780,18780,18780,0
|
|
20230926,093400,69315840,18780,18780,18780,18780,8
|
|
20230926,093300,69165600,18780,18800,18800,18780,421
|
|
20230926,093200,61255330,18810,18810,18810,18810,1
|
|
20230926,093100,61236520,18810,18810,18810,18810,127
|
|
20230926,093000,58847650,18820,18820,18820,18810,78
|
|
20230926,092900,57380270,18850,18810,18850,18810,12
|
|
20230926,092800,57154150,18810,18850,18850,18810,75
|
|
20230926,092700,55741200,18850,18850,18900,18850,170
|
|
20230926,092600,52536600,18850,18910,18910,18850,16
|
|
20230926,092500,52234100,18910,18910,18910,18910,5
|
|
20230926,092400,52139550,18910,18910,18910,18910,0
|
|
20230926,092300,52139550,18910,18910,18910,18910,0
|
|
20230926,092200,52139550,18910,18910,18910,18910,40
|
|
20230926,092100,51383150,18910,18910,18910,18910,0
|
|
20230926,092000,51383150,18910,18910,18910,18910,1001
|
|
20230926,091900,32454240,18910,18910,18910,18910,52
|
|
20230926,091800,31470920,18910,18900,18910,18900,21
|
|
20230926,091700,31073970,18900,18900,18900,18900,27
|
|
20230926,091600,30563670,18900,18900,18900,18900,10
|
|
20230926,091500,30374670,18810,18810,18810,18810,209
|
|
20230926,091400,26443380,18810,18810,18810,18810,0
|
|
20230926,091300,26443380,18810,18830,18830,18810,87
|
|
20230926,091200,24806490,18810,18810,18810,18810,0
|
|
20230926,091100,24806490,18810,18810,18810,18810,0
|
|
20230926,091000,24806490,18810,18810,18810,18810,0
|
|
20230926,090900,24806490,18810,18850,18850,18810,75
|
|
20230926,090800,23393540,18850,18860,18860,18850,15
|
|
20230926,090700,23110690,18850,18850,18850,18850,0
|
|
20230926,090600,23110690,18850,18850,18910,18850,120
|
|
20230926,090500,20848630,18840,18850,18850,18840,89
|
|
20230926,090400,19171640,18880,18880,18880,18880,117
|
|
20230926,090300,16962680,18880,18940,18940,18880,205
|
|
20230926,090200,13086030,18940,18870,18940,18870,262
|
|
20230926,090100,8131870,18860,18870,18870,18860,314
|
|
20230926,090000,2207900,18870,18870,18880,18870,117
|