616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191300,597093570,18600,18600,18600,18600,379
|
|
20230927,191200,597093570,18600,18600,18600,18600,0
|
|
20230927,191100,597093570,18600,18600,18600,18600,0
|
|
20230927,191000,597093570,18600,18600,18600,18600,0
|
|
20230927,190900,597093570,18600,18600,18600,18600,0
|
|
20230927,190800,597093570,18600,18600,18600,18600,0
|
|
20230927,190700,597093570,18600,18600,18600,18600,0
|
|
20230927,190600,597093570,18600,18600,18600,18600,0
|
|
20230927,190500,597093570,18600,18600,18600,18600,0
|
|
20230927,190400,597093570,18600,18600,18600,18600,0
|
|
20230927,190300,597093570,18600,18600,18600,18600,0
|
|
20230927,190200,597093570,18600,18600,18600,18600,0
|
|
20230927,190100,597093570,18600,18600,18600,18600,0
|
|
20230927,190000,597093570,18600,18600,18600,18600,0
|
|
20230927,185900,597093570,18600,18600,18600,18600,0
|
|
20230927,185800,597093570,18600,18600,18600,18600,0
|
|
20230927,185700,597093570,18600,18600,18600,18600,0
|
|
20230927,185600,597093570,18600,18600,18600,18600,0
|
|
20230927,185500,597093570,18600,18600,18600,18600,0
|
|
20230927,185400,597093570,18600,18600,18600,18600,0
|
|
20230927,185300,597093570,18600,18600,18600,18600,0
|
|
20230927,185200,597093570,18600,18600,18600,18600,0
|
|
20230927,185100,597093570,18600,18600,18600,18600,0
|
|
20230927,185000,597093570,18600,18600,18600,18600,0
|
|
20230927,184900,597093570,18600,18600,18600,18600,0
|
|
20230927,184800,597093570,18600,18600,18600,18600,0
|
|
20230927,184700,597093570,18600,18600,18600,18600,0
|
|
20230927,184600,597093570,18600,18600,18600,18600,0
|
|
20230927,184500,597093570,18600,18600,18600,18600,0
|
|
20230927,184400,597093570,18600,18600,18600,18600,0
|
|
20230927,184300,597093570,18600,18600,18600,18600,379
|
|
20230927,184200,597093570,18600,18600,18600,18600,0
|
|
20230927,184100,597093570,18600,18600,18600,18600,0
|
|
20230927,184000,597093570,18600,18600,18600,18600,0
|
|
20230927,183900,597093570,18600,18600,18600,18600,0
|
|
20230927,183800,597093570,18600,18600,18600,18600,0
|
|
20230927,183700,597093570,18600,18600,18600,18600,0
|
|
20230927,183600,597093570,18600,18600,18600,18600,0
|
|
20230927,183500,597093570,18600,18600,18600,18600,0
|
|
20230927,183400,597093570,18600,18600,18600,18600,0
|
|
20230927,183300,597093570,18600,18600,18600,18600,0
|
|
20230927,183200,597093570,18600,18600,18600,18600,0
|
|
20230927,183100,597093570,18600,18600,18600,18600,0
|
|
20230927,183000,597093570,18600,18600,18600,18600,0
|
|
20230927,182900,597093570,18600,18600,18600,18600,0
|
|
20230927,182800,597093570,18600,18600,18600,18600,0
|
|
20230927,182700,597093570,18600,18600,18600,18600,0
|
|
20230927,182600,597093570,18600,18600,18600,18600,0
|
|
20230927,182500,597093570,18600,18600,18600,18600,0
|
|
20230927,182400,597093570,18600,18600,18600,18600,0
|
|
20230927,182300,597093570,18600,18600,18600,18600,0
|
|
20230927,182200,597093570,18600,18600,18600,18600,0
|
|
20230927,182100,597093570,18600,18600,18600,18600,0
|
|
20230927,182000,597093570,18600,18600,18600,18600,0
|
|
20230927,181900,597093570,18600,18600,18600,18600,0
|
|
20230927,181800,597093570,18600,18600,18600,18600,0
|
|
20230927,181700,597093570,18600,18600,18600,18600,0
|
|
20230927,181600,597093570,18600,18600,18600,18600,0
|
|
20230927,181500,597093570,18600,18600,18600,18600,0
|
|
20230927,181400,597093570,18600,18600,18600,18600,0
|
|
20230927,181300,597093570,18600,18600,18600,18600,379
|
|
20230927,181200,597093570,18600,18600,18600,18600,0
|
|
20230927,181100,597093570,18600,18600,18600,18600,0
|
|
20230927,181000,597093570,18600,18600,18600,18600,0
|
|
20230927,180900,597093570,18600,18600,18600,18600,0
|
|
20230927,180800,597093570,18600,18600,18600,18600,0
|
|
20230927,180700,597093570,18600,18600,18600,18600,0
|
|
20230927,180600,597093570,18600,18600,18600,18600,0
|
|
20230927,180500,597093570,18600,18600,18600,18600,0
|
|
20230927,180400,597093570,18600,18600,18600,18600,0
|
|
20230927,180300,597093570,18600,18600,18600,18600,0
|
|
20230927,180200,597093570,18600,18600,18600,18600,0
|
|
20230927,180100,597093570,18600,18600,18600,18600,0
|
|
20230927,180000,597093570,18600,18600,18600,18600,0
|
|
20230927,175900,597093570,18600,18600,18600,18600,0
|
|
20230927,175800,597093570,18600,18600,18600,18600,0
|
|
20230927,175700,597093570,18600,18600,18600,18600,0
|
|
20230927,175600,597093570,18600,18600,18600,18600,0
|
|
20230927,175500,597093570,18600,18600,18600,18600,0
|
|
20230927,175400,597093570,18600,18600,18600,18600,0
|
|
20230927,175300,597093570,18600,18600,18600,18600,0
|
|
20230927,175200,597093570,18600,18600,18600,18600,0
|
|
20230927,175100,597093570,18600,18600,18600,18600,0
|
|
20230927,175000,597093570,18600,18600,18600,18600,0
|
|
20230927,174900,597093570,18600,18600,18600,18600,0
|
|
20230927,174800,597093570,18600,18600,18600,18600,0
|
|
20230927,174700,597093570,18600,18600,18600,18600,0
|
|
20230927,174600,597093570,18600,18600,18600,18600,0
|
|
20230927,174500,597093570,18600,18600,18600,18600,0
|
|
20230927,174400,597093570,18600,18600,18600,18600,0
|
|
20230927,174300,597093570,18600,18600,18600,18600,379
|
|
20230927,174200,597093570,18600,18600,18600,18600,0
|
|
20230927,174100,597093570,18600,18600,18600,18600,0
|
|
20230927,174000,597093570,18600,18600,18600,18600,0
|
|
20230927,173900,597093570,18600,18600,18600,18600,0
|
|
20230927,173800,597093570,18600,18600,18600,18600,0
|
|
20230927,173700,597093570,18600,18600,18600,18600,0
|
|
20230927,173600,597093570,18600,18600,18600,18600,0
|
|
20230927,173500,597093570,18600,18600,18600,18600,0
|
|
20230927,173400,597093570,18600,18600,18600,18600,0
|
|
20230927,173300,597093570,18600,18600,18600,18600,0
|
|
20230927,173200,597093570,18600,18600,18600,18600,0
|
|
20230927,173100,597093570,18600,18600,18600,18600,0
|
|
20230927,173000,597093570,18600,18600,18600,18600,0
|
|
20230927,172900,597093570,18600,18600,18600,18600,0
|
|
20230927,172800,597093570,18600,18600,18600,18600,0
|
|
20230927,172700,597093570,18600,18600,18600,18600,0
|
|
20230927,172600,597093570,18600,18600,18600,18600,0
|
|
20230927,172500,597093570,18600,18600,18600,18600,0
|
|
20230927,172400,597093570,18600,18600,18600,18600,0
|
|
20230927,172300,597093570,18600,18600,18600,18600,0
|
|
20230927,172200,597093570,18600,18600,18600,18600,0
|
|
20230927,172100,597093570,18600,18600,18600,18600,0
|
|
20230927,172000,597093570,18600,18600,18600,18600,0
|
|
20230927,171900,597093570,18600,18600,18600,18600,0
|
|
20230927,171800,597093570,18600,18600,18600,18600,0
|
|
20230927,171700,597093570,18600,18600,18600,18600,0
|
|
20230927,171600,597093570,18600,18600,18600,18600,0
|
|
20230927,171500,597093570,18600,18600,18600,18600,0
|
|
20230927,171400,597093570,18600,18600,18600,18600,0
|
|
20230927,171300,597093570,18600,18600,18600,18600,379
|
|
20230927,171200,597093570,18600,18600,18600,18600,0
|
|
20230927,171100,597093570,18600,18600,18600,18600,0
|
|
20230927,171000,597093570,18600,18600,18600,18600,0
|
|
20230927,170900,597093570,18600,18600,18600,18600,0
|
|
20230927,170800,597093570,18600,18600,18600,18600,0
|
|
20230927,170700,597093570,18600,18600,18600,18600,0
|
|
20230927,170600,597093570,18600,18600,18600,18600,0
|
|
20230927,170500,597093570,18600,18600,18600,18600,0
|
|
20230927,170400,597093570,18600,18600,18600,18600,0
|
|
20230927,170300,597093570,18600,18600,18600,18600,0
|
|
20230927,170200,597093570,18600,18600,18600,18600,0
|
|
20230927,170100,597093570,18600,18600,18600,18600,0
|
|
20230927,170000,597093570,18600,18600,18600,18600,0
|
|
20230927,165900,597093570,18600,18600,18600,18600,0
|
|
20230927,165800,597093570,18600,18600,18600,18600,0
|
|
20230927,165700,597093570,18600,18600,18600,18600,0
|
|
20230927,165600,597093570,18600,18600,18600,18600,0
|
|
20230927,165500,597093570,18600,18600,18600,18600,0
|
|
20230927,165400,597093570,18600,18600,18600,18600,0
|
|
20230927,165300,597093570,18600,18600,18600,18600,0
|
|
20230927,165200,597093570,18600,18600,18600,18600,0
|
|
20230927,165100,597093570,18600,18600,18600,18600,0
|
|
20230927,165000,597093570,18600,18600,18600,18600,0
|
|
20230927,164900,597093570,18600,18600,18600,18600,0
|
|
20230927,164800,597093570,18600,18600,18600,18600,0
|
|
20230927,164700,597093570,18600,18600,18600,18600,0
|
|
20230927,164600,597093570,18600,18600,18600,18600,0
|
|
20230927,164500,597093570,18600,18600,18600,18600,0
|
|
20230927,164400,597093570,18600,18600,18600,18600,0
|
|
20230927,164300,597093570,18600,18600,18600,18600,379
|
|
20230927,164200,597093570,18600,18600,18600,18600,0
|
|
20230927,164100,597093570,18600,18600,18600,18600,0
|
|
20230927,164000,597093570,18600,18600,18600,18600,0
|
|
20230927,163900,597093570,18600,18600,18600,18600,0
|
|
20230927,163800,597093570,18600,18600,18600,18600,0
|
|
20230927,163700,597093570,18600,18600,18600,18600,0
|
|
20230927,163600,597093570,18600,18600,18600,18600,0
|
|
20230927,163500,597093570,18600,18600,18600,18600,0
|
|
20230927,163400,597093570,18600,18600,18600,18600,0
|
|
20230927,163300,597093570,18600,18600,18600,18600,0
|
|
20230927,163200,597093570,18600,18600,18600,18600,0
|
|
20230927,163100,597093570,18600,18600,18600,18600,0
|
|
20230927,163000,597093570,18600,18600,18600,18600,0
|
|
20230927,162900,597093570,18600,18600,18600,18600,0
|
|
20230927,162800,597093570,18600,18600,18600,18600,0
|
|
20230927,162700,597093570,18600,18600,18600,18600,0
|
|
20230927,162600,597093570,18600,18600,18600,18600,0
|
|
20230927,162500,597093570,18600,18600,18600,18600,0
|
|
20230927,162400,597093570,18600,18600,18600,18600,0
|
|
20230927,162300,597093570,18600,18600,18600,18600,0
|
|
20230927,162200,597093570,18600,18600,18600,18600,0
|
|
20230927,162100,597093570,18600,18600,18600,18600,0
|
|
20230927,162000,597093570,18600,18600,18600,18600,0
|
|
20230927,161900,597093570,18600,18600,18600,18600,0
|
|
20230927,161800,597093570,18600,18600,18600,18600,0
|
|
20230927,161700,597093570,18600,18600,18600,18600,0
|
|
20230927,161600,597093570,18600,18600,18600,18600,0
|
|
20230927,161500,597093570,18600,18600,18600,18600,0
|
|
20230927,161400,597093570,18600,18600,18600,18600,0
|
|
20230927,161300,597093570,18600,18600,18600,18600,379
|
|
20230927,161200,597093570,18600,18600,18600,18600,0
|
|
20230927,161100,597093570,18600,18600,18600,18600,0
|
|
20230927,161000,597093570,18600,18600,18600,18600,0
|
|
20230927,160900,597093570,18600,18600,18600,18600,0
|
|
20230927,160800,597093570,18600,18600,18600,18600,0
|
|
20230927,160700,597093570,18600,18600,18600,18600,0
|
|
20230927,160600,597093570,18600,18600,18600,18600,0
|
|
20230927,160500,597093570,18600,18600,18600,18600,0
|
|
20230927,160400,597093570,18600,18600,18600,18600,0
|
|
20230927,160300,597093570,18600,18600,18600,18600,0
|
|
20230927,160200,597093570,18600,18600,18600,18600,0
|
|
20230927,160100,597093570,18600,18600,18600,18600,0
|
|
20230927,160000,597093570,18600,18600,18600,18600,0
|
|
20230927,155900,597093570,18600,18600,18600,18600,0
|
|
20230927,155800,597093570,18600,18600,18600,18600,0
|
|
20230927,155700,597093570,18600,18600,18600,18600,0
|
|
20230927,155600,597093570,18600,18600,18600,18600,0
|
|
20230927,155500,597093570,18600,18600,18600,18600,0
|
|
20230927,155400,597093570,18600,18600,18600,18600,0
|
|
20230927,155300,597093570,18600,18600,18600,18600,0
|
|
20230927,155200,597093570,18600,18600,18600,18600,0
|
|
20230927,155100,597093570,18600,18600,18600,18600,0
|
|
20230927,155000,597093570,18600,18600,18600,18600,0
|
|
20230927,154900,597093570,18600,18600,18600,18600,0
|
|
20230927,154800,597093570,18600,18600,18600,18600,0
|
|
20230927,154700,597093570,18600,18600,18600,18600,0
|
|
20230927,154600,597093570,18600,18600,18600,18600,0
|
|
20230927,154500,597093570,18600,18600,18600,18600,0
|
|
20230927,154400,597093570,18600,18600,18600,18600,0
|
|
20230927,154300,597093570,18600,18600,18600,18600,379
|
|
20230927,154200,597093570,18600,18600,18600,18600,0
|
|
20230927,154100,597093570,18600,18600,18600,18600,0
|
|
20230927,154000,597093570,18600,18600,18600,18600,0
|
|
20230927,153900,597093570,18600,18600,18600,18600,0
|
|
20230927,153800,597093570,18600,18600,18600,18600,0
|
|
20230927,153700,597093570,18600,18600,18600,18600,0
|
|
20230927,153600,597093570,18600,18600,18600,18600,0
|
|
20230927,153500,597093570,18600,18600,18600,18600,0
|
|
20230927,153400,597093570,18600,18600,18600,18600,0
|
|
20230927,153300,597093570,18600,18600,18600,18600,0
|
|
20230927,153200,597093570,18600,18600,18600,18600,0
|
|
20230927,153100,597093570,18600,18600,18600,18600,0
|
|
20230927,153000,597093570,18600,18600,18600,18600,379
|
|
20230927,152900,590044170,18640,18640,18640,18640,0
|
|
20230927,152800,590044170,18640,18640,18640,18640,0
|
|
20230927,152700,590044170,18640,18640,18640,18640,0
|
|
20230927,152600,590044170,18640,18640,18640,18640,0
|
|
20230927,152500,590044170,18640,18640,18640,18640,0
|
|
20230927,152400,590044170,18640,18640,18640,18640,0
|
|
20230927,152300,590044170,18640,18640,18640,18640,0
|
|
20230927,152200,590044170,18640,18640,18640,18640,0
|
|
20230927,152100,590044170,18640,18640,18640,18640,0
|
|
20230927,152000,590044170,18640,18640,18640,18640,0
|
|
20230927,151900,590044170,18640,18640,18640,18640,0
|
|
20230927,151800,590044170,18640,18640,18640,18640,0
|
|
20230927,151700,590044170,18640,18640,18640,18640,0
|
|
20230927,151600,590044170,18640,18640,18640,18640,18
|
|
20230927,151500,589708650,18640,18640,18640,18640,0
|
|
20230927,151400,589708650,18640,18640,18640,18640,68
|
|
20230927,151300,588441130,18630,18630,18630,18630,58
|
|
20230927,151200,587360590,18630,18630,18630,18630,0
|
|
20230927,151100,587360590,18630,18630,18630,18630,7
|
|
20230927,151000,587230180,18630,18630,18640,18630,59
|
|
20230927,150900,586130510,18630,18640,18640,18630,290
|
|
20230927,150800,580724970,18640,18640,18640,18640,0
|
|
20230927,150700,580724970,18640,18640,18640,18640,0
|
|
20230927,150600,580724970,18640,18640,18640,18640,138
|
|
20230927,150500,578152650,18640,18640,18640,18640,20
|
|
20230927,150400,577779850,18640,18640,18640,18640,104
|
|
20230927,150300,575841290,18640,18640,18640,18640,0
|
|
20230927,150200,575841290,18640,18640,18640,18640,0
|
|
20230927,150100,575841290,18640,18640,18640,18640,25
|
|
20230927,150000,575375290,18640,18640,18640,18640,0
|
|
20230927,145900,575375290,18640,18640,18640,18640,0
|
|
20230927,145800,575375290,18640,18640,18640,18640,10
|
|
20230927,145700,575188890,18660,18660,18660,18660,0
|
|
20230927,145600,575188890,18660,18660,18660,18660,0
|
|
20230927,145500,575188890,18660,18660,18660,18660,0
|
|
20230927,145400,575188890,18660,18660,18660,18660,156
|
|
20230927,145300,572277930,18660,18630,18660,18630,1716
|
|
20230927,145200,540297850,18620,18610,18620,18610,12
|
|
20230927,145100,540074430,18620,18620,18620,18620,0
|
|
20230927,145000,540074430,18620,18620,18620,18620,0
|
|
20230927,144900,540074430,18620,18620,18620,18620,131
|
|
20230927,144800,537635210,18620,18620,18620,18620,10
|
|
20230927,144700,537449010,18620,18620,18620,18620,10
|
|
20230927,144600,537262810,18620,18620,18620,18620,0
|
|
20230927,144500,537262810,18620,18620,18620,18620,5
|
|
20230927,144400,537169710,18620,18620,18620,18620,10
|
|
20230927,144300,536983510,18620,18620,18620,18620,0
|
|
20230927,144200,536983510,18620,18620,18620,18620,0
|
|
20230927,144100,536983510,18620,18620,18620,18620,0
|
|
20230927,144000,536983510,18620,18620,18620,18620,25
|
|
20230927,143900,536518010,18620,18620,18620,18620,0
|
|
20230927,143800,536518010,18620,18620,18620,18620,0
|
|
20230927,143700,536518010,18620,18620,18620,18620,0
|
|
20230927,143600,536518010,18620,18620,18620,18620,0
|
|
20230927,143500,536518010,18620,18620,18620,18620,2
|
|
20230927,143400,536480770,18620,18620,18620,18620,0
|
|
20230927,143300,536480770,18620,18620,18620,18620,0
|
|
20230927,143200,536480770,18620,18620,18620,18620,0
|
|
20230927,143100,536480770,18620,18620,18620,18620,9
|
|
20230927,143000,536313190,18620,18620,18620,18620,0
|
|
20230927,142900,536313190,18620,18620,18620,18620,0
|
|
20230927,142800,536313190,18620,18620,18620,18620,0
|
|
20230927,142700,536313190,18620,18620,18620,18620,0
|
|
20230927,142600,536313190,18620,18620,18620,18620,0
|
|
20230927,142500,536313190,18620,18620,18620,18620,0
|
|
20230927,142400,536313190,18620,18620,18620,18620,0
|
|
20230927,142300,536313190,18620,18620,18620,18610,40
|
|
20230927,142200,535568490,18620,18620,18620,18620,0
|
|
20230927,142100,535568490,18620,18620,18620,18620,0
|
|
20230927,142000,535568490,18620,18620,18620,18620,1
|
|
20230927,141900,535549870,18630,18630,18630,18630,0
|
|
20230927,141800,535549870,18630,18630,18630,18630,0
|
|
20230927,141700,535549870,18630,18630,18630,18630,0
|
|
20230927,141600,535549870,18630,18630,18630,18630,0
|
|
20230927,141500,535549870,18630,18630,18630,18630,15
|
|
20230927,141400,535270420,18630,18630,18630,18630,55
|
|
20230927,141300,534245770,18630,18630,18630,18630,0
|
|
20230927,141200,534245770,18630,18630,18630,18630,0
|
|
20230927,141100,534245770,18630,18630,18630,18630,1
|
|
20230927,141000,534227140,18640,18640,18640,18640,0
|
|
20230927,140900,534227140,18640,18640,18640,18640,0
|
|
20230927,140800,534227140,18640,18640,18640,18640,1
|
|
20230927,140700,534208500,18630,18630,18630,18630,0
|
|
20230927,140600,534208500,18630,18630,18630,18630,0
|
|
20230927,140500,534208500,18630,18630,18630,18630,0
|
|
20230927,140400,534208500,18630,18630,18630,18630,0
|
|
20230927,140300,534208500,18630,18630,18630,18630,2
|
|
20230927,140200,534171240,18630,18630,18630,18630,50
|
|
20230927,140100,533239740,18630,18630,18630,18630,26
|
|
20230927,140000,532755360,18630,18630,18630,18630,0
|
|
20230927,135900,532755360,18630,18630,18630,18630,0
|
|
20230927,135800,532755360,18630,18630,18630,18630,0
|
|
20230927,135700,532755360,18630,18630,18630,18630,44
|
|
20230927,135600,531935640,18630,18630,18630,18630,58
|
|
20230927,135500,530855100,18630,18630,18630,18630,0
|
|
20230927,135400,530855100,18630,18630,18630,18630,0
|
|
20230927,135300,530855100,18630,18630,18630,18630,24
|
|
20230927,135200,530407980,18630,18630,18630,18630,16
|
|
20230927,135100,530109900,18630,18630,18630,18630,5
|
|
20230927,135000,530016750,18630,18630,18630,18630,0
|
|
20230927,134900,530016750,18630,18630,18630,18630,1
|
|
20230927,134800,529998120,18630,18630,18630,18630,0
|
|
20230927,134700,529998120,18630,18630,18630,18630,28
|
|
20230927,134600,529476480,18630,18630,18630,18630,172
|
|
20230927,134500,526272120,18630,18630,18630,18630,26
|
|
20230927,134400,525787740,18630,18630,18630,18630,0
|
|
20230927,134300,525787740,18630,18630,18630,18630,0
|
|
20230927,134200,525787740,18630,18630,18630,18630,0
|
|
20230927,134100,525787740,18630,18630,18630,18630,0
|
|
20230927,134000,525787740,18630,18630,18630,18630,0
|
|
20230927,133900,525787740,18630,18630,18630,18630,0
|
|
20230927,133800,525787740,18630,18630,18630,18630,0
|
|
20230927,133700,525787740,18630,18630,18630,18630,0
|
|
20230927,133600,525787740,18630,18630,18630,18630,1
|
|
20230927,133500,525769110,18630,18630,18630,18630,0
|
|
20230927,133400,525769110,18630,18630,18630,18630,2
|
|
20230927,133300,525731850,18640,18640,18640,18640,0
|
|
20230927,133200,525731850,18640,18640,18640,18640,0
|
|
20230927,133100,525731850,18640,18640,18640,18640,0
|
|
20230927,133000,525731850,18640,18640,18640,18640,0
|
|
20230927,132900,525731850,18640,18640,18640,18640,0
|
|
20230927,132800,525731850,18640,18640,18640,18640,0
|
|
20230927,132700,525731850,18640,18640,18640,18640,0
|
|
20230927,132600,525731850,18640,18640,18640,18640,0
|
|
20230927,132500,525731850,18640,18640,18640,18640,50
|
|
20230927,132400,524799850,18640,18640,18640,18640,0
|
|
20230927,132300,524799850,18640,18640,18640,18640,0
|
|
20230927,132200,524799850,18640,18640,18640,18640,0
|
|
20230927,132100,524799850,18640,18640,18640,18640,10
|
|
20230927,132000,524613450,18640,18640,18640,18640,4
|
|
20230927,131900,524538890,18630,18630,18630,18630,24
|
|
20230927,131800,524091770,18630,18610,18630,18610,444
|
|
20230927,131700,515827260,18600,18600,18600,18600,18
|
|
20230927,131600,515492460,18600,18600,18600,18600,0
|
|
20230927,131500,515492460,18600,18610,18610,18600,30
|
|
20230927,131400,514934260,18610,18610,18610,18610,0
|
|
20230927,131300,514934260,18610,18610,18610,18610,0
|
|
20230927,131200,514934260,18610,18610,18610,18610,0
|
|
20230927,131100,514934260,18610,18610,18610,18610,0
|
|
20230927,131000,514934260,18610,18610,18610,18610,0
|
|
20230927,130900,514934260,18610,18610,18610,18610,0
|
|
20230927,130800,514934260,18610,18610,18610,18610,0
|
|
20230927,130700,514934260,18610,18610,18610,18610,0
|
|
20230927,130600,514934260,18610,18610,18610,18610,0
|
|
20230927,130500,514934260,18610,18610,18610,18610,0
|
|
20230927,130400,514934260,18610,18610,18610,18610,0
|
|
20230927,130300,514934260,18610,18610,18610,18610,0
|
|
20230927,130200,514934260,18610,18610,18610,18610,0
|
|
20230927,130100,514934260,18610,18610,18610,18610,0
|
|
20230927,130000,514934260,18610,18610,18610,18610,0
|
|
20230927,125900,514934260,18610,18610,18610,18610,0
|
|
20230927,125800,514934260,18610,18610,18610,18610,0
|
|
20230927,125700,514934260,18610,18610,18610,18610,0
|
|
20230927,125600,514934260,18610,18610,18610,18610,0
|
|
20230927,125500,514934260,18610,18600,18610,18600,571
|
|
20230927,125400,504313270,18600,18600,18600,18600,515
|
|
20230927,125300,494734270,18600,18600,18600,18600,0
|
|
20230927,125200,494734270,18600,18600,18600,18600,5
|
|
20230927,125100,494641270,18600,18600,18600,18600,0
|
|
20230927,125000,494641270,18600,18600,18600,18600,0
|
|
20230927,124900,494641270,18600,18600,18600,18600,0
|
|
20230927,124800,494641270,18600,18600,18600,18600,0
|
|
20230927,124700,494641270,18600,18600,18600,18600,0
|
|
20230927,124600,494641270,18600,18600,18600,18600,0
|
|
20230927,124500,494641270,18600,18600,18600,18600,0
|
|
20230927,124400,494641270,18600,18600,18600,18600,2
|
|
20230927,124300,494604070,18550,18550,18550,18550,0
|
|
20230927,124200,494604070,18550,18550,18550,18550,0
|
|
20230927,124100,494604070,18550,18550,18550,18550,0
|
|
20230927,124000,494604070,18550,18550,18550,18550,0
|
|
20230927,123900,494604070,18550,18550,18550,18550,0
|
|
20230927,123800,494604070,18550,18570,18570,18550,40
|
|
20230927,123700,493861830,18550,18550,18550,18550,18
|
|
20230927,123600,493527930,18560,18560,18560,18560,2
|
|
20230927,123500,493490810,18550,18550,18550,18550,0
|
|
20230927,123400,493490810,18550,18550,18550,18550,0
|
|
20230927,123300,493490810,18550,18550,18550,18550,0
|
|
20230927,123200,493490810,18550,18550,18550,18550,0
|
|
20230927,123100,493490810,18550,18550,18550,18550,0
|
|
20230927,123000,493490810,18550,18550,18550,18550,0
|
|
20230927,122900,493490810,18550,18550,18550,18550,0
|
|
20230927,122800,493490810,18550,18550,18550,18550,60
|
|
20230927,122700,492377810,18540,18540,18540,18540,0
|
|
20230927,122600,492377810,18540,18540,18540,18540,0
|
|
20230927,122500,492377810,18540,18540,18540,18540,10
|
|
20230927,122400,492192410,18600,18600,18600,18600,0
|
|
20230927,122300,492192410,18600,18600,18600,18600,0
|
|
20230927,122200,492192410,18600,18600,18600,18600,1
|
|
20230927,122100,492173810,18600,18600,18600,18600,0
|
|
20230927,122000,492173810,18600,18600,18600,18600,0
|
|
20230927,121900,492173810,18600,18600,18600,18600,1
|
|
20230927,121800,492155210,18600,18600,18600,18600,0
|
|
20230927,121700,492155210,18600,18600,18600,18600,100
|
|
20230927,121600,490295210,18530,18530,18530,18530,0
|
|
20230927,121500,490295210,18530,18530,18530,18530,0
|
|
20230927,121400,490295210,18530,18530,18530,18530,0
|
|
20230927,121300,490295210,18530,18530,18530,18530,10
|
|
20230927,121200,490109910,18530,18530,18530,18530,10
|
|
20230927,121100,489924610,18610,18610,18610,18610,0
|
|
20230927,121000,489924610,18610,18540,18610,18520,60
|
|
20230927,120900,488812180,18610,18610,18610,18610,0
|
|
20230927,120800,488812180,18610,18610,18610,18610,110
|
|
20230927,120700,486765080,18540,18540,18540,18540,0
|
|
20230927,120600,486765080,18540,18540,18540,18540,50
|
|
20230927,120500,485838080,18610,18610,18610,18610,0
|
|
20230927,120400,485838080,18610,18610,18610,18610,0
|
|
20230927,120300,485838080,18610,18610,18610,18610,20
|
|
20230927,120200,485465880,18530,18530,18530,18530,0
|
|
20230927,120100,485465880,18530,18530,18530,18530,0
|
|
20230927,120000,485465880,18530,18540,18540,18530,40
|
|
20230927,115900,484724610,18540,18540,18540,18540,0
|
|
20230927,115800,484724610,18540,18540,18540,18540,0
|
|
20230927,115700,484724610,18540,18540,18540,18540,0
|
|
20230927,115600,484724610,18540,18540,18540,18540,0
|
|
20230927,115500,484724610,18540,18540,18540,18540,1
|
|
20230927,115400,484706070,18530,18530,18530,18530,0
|
|
20230927,115300,484706070,18530,18530,18530,18530,0
|
|
20230927,115200,484706070,18530,18530,18530,18530,0
|
|
20230927,115100,484706070,18530,18530,18530,18530,0
|
|
20230927,115000,484706070,18530,18530,18530,18530,0
|
|
20230927,114900,484706070,18530,18530,18530,18530,0
|
|
20230927,114800,484706070,18530,18530,18530,18530,0
|
|
20230927,114700,484706070,18530,18530,18530,18530,0
|
|
20230927,114600,484706070,18530,18530,18530,18530,0
|
|
20230927,114500,484706070,18530,18530,18530,18530,267
|
|
20230927,114400,479758560,18530,18530,18530,18530,1
|
|
20230927,114300,479740030,18530,18530,18530,18530,0
|
|
20230927,114200,479740030,18530,18530,18530,18530,3
|
|
20230927,114100,479684440,18530,18530,18530,18530,10
|
|
20230927,114000,479499140,18530,18530,18530,18530,9
|
|
20230927,113900,479332370,18610,18610,18610,18610,0
|
|
20230927,113800,479332370,18610,18610,18610,18610,0
|
|
20230927,113700,479332370,18610,18610,18610,18610,0
|
|
20230927,113600,479332370,18610,18610,18610,18610,20
|
|
20230927,113500,478960170,18610,18610,18610,18610,0
|
|
20230927,113400,478960170,18610,18610,18610,18610,10
|
|
20230927,113300,478774070,18610,18600,18610,18600,10
|
|
20230927,113200,478587980,18600,18600,18600,18600,0
|
|
20230927,113100,478587980,18600,18600,18600,18600,10
|
|
20230927,113000,478401980,18610,18600,18610,18600,5
|
|
20230927,112900,478308940,18610,18610,18610,18610,0
|
|
20230927,112800,478308940,18610,18610,18610,18610,0
|
|
20230927,112700,478308940,18610,18610,18610,18610,0
|
|
20230927,112600,478308940,18610,18610,18610,18610,10
|
|
20230927,112500,478122840,18530,18530,18530,18530,0
|
|
20230927,112400,478122840,18530,18530,18530,18530,0
|
|
20230927,112300,478122840,18530,18530,18530,18530,0
|
|
20230927,112200,478122840,18530,18610,18610,18530,20
|
|
20230927,112100,477751440,18530,18540,18540,18530,22
|
|
20230927,112000,477343570,18550,18560,18560,18550,278
|
|
20230927,111900,472185980,18570,18570,18570,18570,0
|
|
20230927,111800,472185980,18570,18570,18570,18570,10
|
|
20230927,111700,472000280,18570,18570,18570,18570,0
|
|
20230927,111600,472000280,18570,18580,18580,18570,44
|
|
20230927,111500,471183060,18580,18580,18580,18580,0
|
|
20230927,111400,471183060,18580,18580,18580,18580,1
|
|
20230927,111300,471164480,18600,18600,18600,18600,10
|
|
20230927,111200,470978480,18600,18630,18630,18600,101
|
|
20230927,111100,469096880,18630,18630,18630,18630,3
|
|
20230927,111000,469040990,18630,18630,18630,18630,222
|
|
20230927,110900,464905130,18630,18630,18630,18630,3
|
|
20230927,110800,464849240,18620,18580,18620,18580,130
|
|
20230927,110700,462429720,18580,18580,18580,18580,2
|
|
20230927,110600,462392560,18580,18580,18580,18580,0
|
|
20230927,110500,462392560,18580,18580,18580,18580,8
|
|
20230927,110400,462243920,18580,18590,18590,18580,15
|
|
20230927,110300,461965100,18600,18600,18600,18600,95
|
|
20230927,110200,460198100,18620,18610,18620,18610,10
|
|
20230927,110100,460011930,18620,18610,18620,18610,10
|
|
20230927,110000,459825740,18600,18610,18610,18600,19
|
|
20230927,105900,459472250,18620,18620,18620,18620,5
|
|
20230927,105800,459379150,18610,18620,18620,18610,9
|
|
20230927,105700,459211580,18620,18630,18630,18620,26
|
|
20230927,105600,458727300,18630,18630,18630,18630,1
|
|
20230927,105500,458708670,18630,18600,18630,18600,52
|
|
20230927,105400,457740560,18570,18580,18580,18570,104
|
|
20230927,105300,455809250,18570,18570,18570,18570,0
|
|
20230927,105200,455809250,18570,18580,18580,18570,225
|
|
20230927,105100,451629420,18580,18580,18580,18580,100
|
|
20230927,105000,449771420,18580,18580,18580,18580,20
|
|
20230927,104900,449399820,18630,18620,18630,18580,72
|
|
20230927,104800,448061230,18620,18620,18620,18620,0
|
|
20230927,104700,448061230,18620,18620,18620,18620,0
|
|
20230927,104600,448061230,18620,18610,18620,18610,6
|
|
20230927,104500,447949540,18610,18610,18610,18610,0
|
|
20230927,104400,447949540,18610,18580,18610,18580,2
|
|
20230927,104300,447912350,18610,18610,18610,18610,2
|
|
20230927,104200,447875130,18620,18620,18620,18620,6
|
|
20230927,104100,447763410,18620,18630,18630,18620,322
|
|
20230927,104000,441764750,18630,18630,18630,18630,0
|
|
20230927,103900,441764750,18630,18630,18630,18630,0
|
|
20230927,103800,441764750,18630,18560,18630,18560,30
|
|
20230927,103700,441206010,18550,18550,18550,18550,0
|
|
20230927,103600,441206010,18550,18610,18610,18550,1164
|
|
20230927,103500,419594420,18610,18640,18640,18610,13
|
|
20230927,103400,419352400,18640,18640,18640,18640,14
|
|
20230927,103300,419091440,18640,18640,18640,18640,11
|
|
20230927,103200,418886400,18640,18640,18640,18640,1
|
|
20230927,103100,418867760,18640,18640,18640,18640,13
|
|
20230927,103000,418625440,18640,18640,18640,18640,11
|
|
20230927,102900,418420400,18560,18660,18660,18560,390
|
|
20230927,102800,411163160,18660,18640,18660,18640,672
|
|
20230927,102700,398635290,18630,18600,18630,18600,492
|
|
20230927,102600,389479410,18590,18590,18590,18580,294
|
|
20230927,102500,384014360,18590,18590,18590,18590,14
|
|
20230927,102400,383754100,18580,18560,18580,18560,485
|
|
20230927,102300,374745730,18550,18550,18550,18550,11
|
|
20230927,102200,374541680,18560,18550,18560,18550,101
|
|
20230927,102100,372667730,18550,18540,18560,18540,81
|
|
20230927,102000,371165480,18540,18550,18550,18540,53
|
|
20230927,101900,370182590,18550,18540,18550,18540,200
|
|
20230927,101800,366473180,18540,18520,18540,18520,168
|
|
20230927,101700,363361070,18520,18490,18520,18490,418
|
|
20230927,101600,355627240,18490,18470,18490,18460,193
|
|
20230927,101500,352060970,18470,18450,18470,18450,170
|
|
20230927,101400,348923170,18450,18440,18450,18440,192
|
|
20230927,101300,345381130,18440,18420,18440,18420,451
|
|
20230927,101200,337070810,18420,18420,18420,18420,20
|
|
20230927,101100,336702410,18420,18380,18420,18380,712
|
|
20230927,101000,323604270,18380,18380,18380,18380,25
|
|
20230927,100900,323144770,18390,18390,18390,18380,48
|
|
20230927,100800,322262180,18390,18390,18390,18390,5
|
|
20230927,100700,322170230,18390,18370,18390,18370,72
|
|
20230927,100600,320846350,18380,18380,18380,18380,10
|
|
20230927,100500,320662550,18390,18390,18390,18390,0
|
|
20230927,100400,320662550,18390,18390,18390,18390,85
|
|
20230927,100300,319099400,18390,18390,18390,18390,5
|
|
20230927,100200,319007450,18390,18390,18390,18390,0
|
|
20230927,100100,319007450,18390,18390,18390,18390,21
|
|
20230927,100000,318621260,18400,18350,18400,18340,470
|
|
20230927,095900,309979200,18340,18340,18340,18340,37
|
|
20230927,095800,309300620,18340,18340,18340,18340,11
|
|
20230927,095700,309098880,18340,18340,18340,18340,10
|
|
20230927,095600,308915480,18290,18310,18310,18290,5
|
|
20230927,095500,308824010,18310,18310,18320,18310,234
|
|
20230927,095400,304537330,18300,18300,18300,18280,1170
|
|
20230927,095300,283136510,18300,18270,18300,18260,88
|
|
20230927,095200,281528700,18270,18300,18300,18270,7
|
|
20230927,095100,281400750,18300,18300,18300,18300,12
|
|
20230927,095000,281181150,18300,18300,18300,18300,1
|
|
20230927,094900,281162850,18260,18260,18260,18260,6
|
|
20230927,094800,281053290,18300,18300,18300,18300,0
|
|
20230927,094700,281053290,18300,18300,18300,18300,0
|
|
20230927,094600,281053290,18300,18300,18300,18300,0
|
|
20230927,094500,281053290,18300,18300,18300,18300,8
|
|
20230927,094400,280906890,18300,18300,18300,18300,0
|
|
20230927,094300,280906890,18300,18300,18300,18300,0
|
|
20230927,094200,280906890,18300,18270,18300,18270,60
|
|
20230927,094100,279809060,18270,18270,18270,18270,0
|
|
20230927,094000,279809060,18270,18270,18270,18270,0
|
|
20230927,093900,279809060,18270,18270,18270,18270,0
|
|
20230927,093800,279809060,18270,18270,18270,18270,54
|
|
20230927,093700,278822480,18310,18310,18310,18290,51
|
|
20230927,093600,277889230,18310,18310,18310,18300,419
|
|
20230927,093500,270218910,18310,18290,18310,18290,1384
|
|
20230927,093400,244894100,18290,18180,18290,18180,1179
|
|
20230927,093300,223378280,18180,18190,18190,18180,152
|
|
20230927,093200,220614000,18190,18140,18190,18140,126
|
|
20230927,093100,218323330,18140,18140,18140,18140,59
|
|
20230927,093000,217253070,18140,18140,18140,18140,38
|
|
20230927,092900,216563750,18130,18130,18130,18130,23
|
|
20230927,092800,216146760,18120,18130,18130,18090,22
|
|
20230927,092700,215748400,18090,18130,18130,18090,18
|
|
20230927,092600,215422620,18140,18130,18140,18130,10
|
|
20230927,092500,215241240,18140,18140,18140,18140,0
|
|
20230927,092400,215241240,18140,18140,18140,18140,0
|
|
20230927,092300,215241240,18140,18140,18140,18140,3
|
|
20230927,092200,215186820,18140,18140,18140,18140,0
|
|
20230927,092100,215186820,18140,18060,18140,18060,3
|
|
20230927,092000,215132480,18140,18140,18140,18140,12
|
|
20230927,091900,214914800,18140,18160,18160,18140,108
|
|
20230927,091800,212954960,18180,18190,18190,18180,148
|
|
20230927,091700,210264120,18180,18180,18180,18180,22
|
|
20230927,091600,209864160,18180,18170,18180,18170,244
|
|
20230927,091500,205429540,18160,18100,18160,18100,3141
|
|
20230927,091400,148558040,18100,18050,18100,18050,342
|
|
20230927,091300,142379610,18050,18030,18050,18000,407
|
|
20230927,091200,135043290,18090,18090,18090,18090,0
|
|
20230927,091100,135043290,18090,18090,18090,18090,175
|
|
20230927,091000,131877540,18090,18090,18090,18090,10
|
|
20230927,090900,131696640,18100,18100,18100,18100,0
|
|
20230927,090800,131696640,18100,18000,18100,18000,87
|
|
20230927,090700,130130440,18100,18100,18100,18100,35
|
|
20230927,090600,129496940,18100,18100,18100,18100,225
|
|
20230927,090500,125424440,18100,18100,18100,18100,847
|
|
20230927,090400,110093740,18100,18020,18150,18020,1294
|
|
20230927,090300,86676040,18060,18110,18110,18060,375
|
|
20230927,090200,79895730,18120,17900,18130,17890,953
|
|
20230927,090100,62767830,17910,17830,17920,17820,290
|
|
20230927,090000,57597670,17990,17750,17990,17750,3244
|