641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,193800,252970870,7430,7430,7430,7430,1502
|
|
20230926,193700,252970870,7430,7430,7430,7430,0
|
|
20230926,193600,252970870,7430,7430,7430,7430,0
|
|
20230926,193500,252970870,7430,7430,7430,7430,0
|
|
20230926,193400,252970870,7430,7430,7430,7430,0
|
|
20230926,193300,252970870,7430,7430,7430,7430,0
|
|
20230926,193200,252970870,7430,7430,7430,7430,0
|
|
20230926,193100,252970870,7430,7430,7430,7430,0
|
|
20230926,193000,252970870,7430,7430,7430,7430,0
|
|
20230926,192900,252970870,7430,7430,7430,7430,0
|
|
20230926,192800,252970870,7430,7430,7430,7430,0
|
|
20230926,192700,252970870,7430,7430,7430,7430,0
|
|
20230926,192600,252970870,7430,7430,7430,7430,0
|
|
20230926,192500,252970870,7430,7430,7430,7430,0
|
|
20230926,192400,252970870,7430,7430,7430,7430,0
|
|
20230926,192300,252970870,7430,7430,7430,7430,0
|
|
20230926,192200,252970870,7430,7430,7430,7430,0
|
|
20230926,192100,252970870,7430,7430,7430,7430,0
|
|
20230926,192000,252970870,7430,7430,7430,7430,0
|
|
20230926,191900,252970870,7430,7430,7430,7430,0
|
|
20230926,191800,252970870,7430,7430,7430,7430,0
|
|
20230926,191700,252970870,7430,7430,7430,7430,0
|
|
20230926,191600,252970870,7430,7430,7430,7430,0
|
|
20230926,191500,252970870,7430,7430,7430,7430,0
|
|
20230926,191400,252970870,7430,7430,7430,7430,0
|
|
20230926,191300,252970870,7430,7430,7430,7430,0
|
|
20230926,191200,252970870,7430,7430,7430,7430,0
|
|
20230926,191100,252970870,7430,7430,7430,7430,0
|
|
20230926,191000,252970870,7430,7430,7430,7430,0
|
|
20230926,190900,252970870,7430,7430,7430,7430,0
|
|
20230926,190800,252970870,7430,7430,7430,7430,1502
|
|
20230926,190700,252970870,7430,7430,7430,7430,0
|
|
20230926,190600,252970870,7430,7430,7430,7430,0
|
|
20230926,190500,252970870,7430,7430,7430,7430,0
|
|
20230926,190400,252970870,7430,7430,7430,7430,0
|
|
20230926,190300,252970870,7430,7430,7430,7430,0
|
|
20230926,190200,252970870,7430,7430,7430,7430,0
|
|
20230926,190100,252970870,7430,7430,7430,7430,0
|
|
20230926,190000,252970870,7430,7430,7430,7430,0
|
|
20230926,185900,252970870,7430,7430,7430,7430,0
|
|
20230926,185800,252970870,7430,7430,7430,7430,0
|
|
20230926,185700,252970870,7430,7430,7430,7430,0
|
|
20230926,185600,252970870,7430,7430,7430,7430,0
|
|
20230926,185500,252970870,7430,7430,7430,7430,0
|
|
20230926,185400,252970870,7430,7430,7430,7430,0
|
|
20230926,185300,252970870,7430,7430,7430,7430,0
|
|
20230926,185200,252970870,7430,7430,7430,7430,0
|
|
20230926,185100,252970870,7430,7430,7430,7430,0
|
|
20230926,185000,252970870,7430,7430,7430,7430,0
|
|
20230926,184900,252970870,7430,7430,7430,7430,0
|
|
20230926,184800,252970870,7430,7430,7430,7430,0
|
|
20230926,184700,252970870,7430,7430,7430,7430,0
|
|
20230926,184600,252970870,7430,7430,7430,7430,0
|
|
20230926,184500,252970870,7430,7430,7430,7430,0
|
|
20230926,184400,252970870,7430,7430,7430,7430,0
|
|
20230926,184300,252970870,7430,7430,7430,7430,0
|
|
20230926,184200,252970870,7430,7430,7430,7430,0
|
|
20230926,184100,252970870,7430,7430,7430,7430,0
|
|
20230926,184000,252970870,7430,7430,7430,7430,0
|
|
20230926,183900,252970870,7430,7430,7430,7430,0
|
|
20230926,183800,252970870,7430,7430,7430,7430,1502
|
|
20230926,183700,252970870,7430,7430,7430,7430,0
|
|
20230926,183600,252970870,7430,7430,7430,7430,0
|
|
20230926,183500,252970870,7430,7430,7430,7430,0
|
|
20230926,183400,252970870,7430,7430,7430,7430,0
|
|
20230926,183300,252970870,7430,7430,7430,7430,0
|
|
20230926,183200,252970870,7430,7430,7430,7430,0
|
|
20230926,183100,252970870,7430,7430,7430,7430,0
|
|
20230926,183000,252970870,7430,7430,7430,7430,0
|
|
20230926,182900,252970870,7430,7430,7430,7430,0
|
|
20230926,182800,252970870,7430,7430,7430,7430,0
|
|
20230926,182700,252970870,7430,7430,7430,7430,0
|
|
20230926,182600,252970870,7430,7430,7430,7430,0
|
|
20230926,182500,252970870,7430,7430,7430,7430,0
|
|
20230926,182400,252970870,7430,7430,7430,7430,0
|
|
20230926,182300,252970870,7430,7430,7430,7430,0
|
|
20230926,182200,252970870,7430,7430,7430,7430,0
|
|
20230926,182100,252970870,7430,7430,7430,7430,0
|
|
20230926,182000,252970870,7430,7430,7430,7430,0
|
|
20230926,181900,252970870,7430,7430,7430,7430,0
|
|
20230926,181800,252970870,7430,7430,7430,7430,0
|
|
20230926,181700,252970870,7430,7430,7430,7430,0
|
|
20230926,181600,252970870,7430,7430,7430,7430,0
|
|
20230926,181500,252970870,7430,7430,7430,7430,0
|
|
20230926,181400,252970870,7430,7430,7430,7430,0
|
|
20230926,181300,252970870,7430,7430,7430,7430,0
|
|
20230926,181200,252970870,7430,7430,7430,7430,0
|
|
20230926,181100,252970870,7430,7430,7430,7430,0
|
|
20230926,181000,252970870,7430,7430,7430,7430,0
|
|
20230926,180900,252970870,7430,7430,7430,7430,0
|
|
20230926,180800,252970870,7430,7430,7430,7430,1502
|
|
20230926,180700,252970870,7430,7430,7430,7430,0
|
|
20230926,180600,252970870,7430,7430,7430,7430,0
|
|
20230926,180500,252970870,7430,7430,7430,7430,0
|
|
20230926,180400,252970870,7430,7430,7430,7430,0
|
|
20230926,180300,252970870,7430,7430,7430,7430,0
|
|
20230926,180200,252970870,7430,7430,7430,7430,0
|
|
20230926,180100,252970870,7430,7430,7430,7430,0
|
|
20230926,180000,252970870,7430,7430,7430,7430,0
|
|
20230926,175900,252970870,7430,7430,7430,7430,0
|
|
20230926,175800,252970870,7430,7430,7430,7430,0
|
|
20230926,175700,252970870,7430,7430,7430,7430,0
|
|
20230926,175600,252970870,7430,7430,7430,7430,0
|
|
20230926,175500,252970870,7430,7430,7430,7430,0
|
|
20230926,175400,252970870,7430,7430,7430,7430,0
|
|
20230926,175300,252970870,7430,7430,7430,7430,0
|
|
20230926,175200,252970870,7430,7430,7430,7430,0
|
|
20230926,175100,252970870,7430,7430,7430,7430,0
|
|
20230926,175000,252970870,7430,7430,7430,7430,0
|
|
20230926,174900,252970870,7430,7430,7430,7430,0
|
|
20230926,174800,252970870,7430,7430,7430,7430,0
|
|
20230926,174700,252970870,7430,7430,7430,7430,0
|
|
20230926,174600,252970870,7430,7430,7430,7430,0
|
|
20230926,174500,252970870,7430,7430,7430,7430,0
|
|
20230926,174400,252970870,7430,7430,7430,7430,0
|
|
20230926,174300,252970870,7430,7430,7430,7430,0
|
|
20230926,174200,252970870,7430,7430,7430,7430,0
|
|
20230926,174100,252970870,7430,7430,7430,7430,0
|
|
20230926,174000,252970870,7430,7430,7430,7430,0
|
|
20230926,173900,252970870,7430,7430,7430,7430,0
|
|
20230926,173800,252970870,7430,7430,7430,7430,1502
|
|
20230926,173700,252970870,7430,7430,7430,7430,0
|
|
20230926,173600,252970870,7430,7430,7430,7430,0
|
|
20230926,173500,252970870,7430,7430,7430,7430,0
|
|
20230926,173400,252970870,7430,7430,7430,7430,0
|
|
20230926,173300,252970870,7430,7430,7430,7430,0
|
|
20230926,173200,252970870,7430,7430,7430,7430,0
|
|
20230926,173100,252970870,7430,7430,7430,7430,0
|
|
20230926,173000,252970870,7430,7430,7430,7430,0
|
|
20230926,172900,252970870,7430,7430,7430,7430,0
|
|
20230926,172800,252970870,7430,7430,7430,7430,0
|
|
20230926,172700,252970870,7430,7430,7430,7430,0
|
|
20230926,172600,252970870,7430,7430,7430,7430,0
|
|
20230926,172500,252970870,7430,7430,7430,7430,0
|
|
20230926,172400,252970870,7430,7430,7430,7430,0
|
|
20230926,172300,252970870,7430,7430,7430,7430,0
|
|
20230926,172200,252970870,7430,7430,7430,7430,0
|
|
20230926,172100,252970870,7430,7430,7430,7430,0
|
|
20230926,172000,252970870,7430,7430,7430,7430,0
|
|
20230926,171900,252970870,7430,7430,7430,7430,0
|
|
20230926,171800,252970870,7430,7430,7430,7430,0
|
|
20230926,171700,252970870,7430,7430,7430,7430,0
|
|
20230926,171600,252970870,7430,7430,7430,7430,0
|
|
20230926,171500,252970870,7430,7430,7430,7430,0
|
|
20230926,171400,252970870,7430,7430,7430,7430,0
|
|
20230926,171300,252970870,7430,7430,7430,7430,0
|
|
20230926,171200,252970870,7430,7430,7430,7430,0
|
|
20230926,171100,252970870,7430,7430,7430,7430,0
|
|
20230926,171000,252970870,7430,7430,7430,7430,0
|
|
20230926,170900,252970870,7430,7430,7430,7430,0
|
|
20230926,170800,252970870,7430,7430,7430,7430,1502
|
|
20230926,170700,252970870,7430,7430,7430,7430,0
|
|
20230926,170600,252970870,7430,7430,7430,7430,0
|
|
20230926,170500,252970870,7430,7430,7430,7430,0
|
|
20230926,170400,252970870,7430,7430,7430,7430,0
|
|
20230926,170300,252970870,7430,7430,7430,7430,0
|
|
20230926,170200,252970870,7430,7430,7430,7430,0
|
|
20230926,170100,252970870,7430,7430,7430,7430,0
|
|
20230926,170000,252970870,7430,7430,7430,7430,0
|
|
20230926,165900,252970870,7430,7430,7430,7430,0
|
|
20230926,165800,252970870,7430,7430,7430,7430,0
|
|
20230926,165700,252970870,7430,7430,7430,7430,0
|
|
20230926,165600,252970870,7430,7430,7430,7430,0
|
|
20230926,165500,252970870,7430,7430,7430,7430,0
|
|
20230926,165400,252970870,7430,7430,7430,7430,0
|
|
20230926,165300,252970870,7430,7430,7430,7430,0
|
|
20230926,165200,252970870,7430,7430,7430,7430,0
|
|
20230926,165100,252970870,7430,7430,7430,7430,0
|
|
20230926,165000,252970870,7430,7430,7430,7430,0
|
|
20230926,164900,252970870,7430,7430,7430,7430,0
|
|
20230926,164800,252970870,7430,7430,7430,7430,0
|
|
20230926,164700,252970870,7430,7430,7430,7430,0
|
|
20230926,164600,252970870,7430,7430,7430,7430,0
|
|
20230926,164500,252970870,7430,7430,7430,7430,0
|
|
20230926,164400,252970870,7430,7430,7430,7430,0
|
|
20230926,164300,252970870,7430,7430,7430,7430,0
|
|
20230926,164200,252970870,7430,7430,7430,7430,0
|
|
20230926,164100,252970870,7430,7430,7430,7430,0
|
|
20230926,164000,252970870,7430,7430,7430,7430,0
|
|
20230926,163900,252970870,7430,7430,7430,7430,0
|
|
20230926,163800,252970870,7430,7430,7430,7430,1502
|
|
20230926,163700,252970870,7430,7430,7430,7430,0
|
|
20230926,163600,252970870,7430,7430,7430,7430,0
|
|
20230926,163500,252970870,7430,7430,7430,7430,0
|
|
20230926,163400,252970870,7430,7430,7430,7430,0
|
|
20230926,163300,252970870,7430,7430,7430,7430,0
|
|
20230926,163200,252970870,7430,7430,7430,7430,0
|
|
20230926,163100,252970870,7430,7430,7430,7430,0
|
|
20230926,163000,252970870,7430,7430,7430,7430,0
|
|
20230926,162900,252970870,7430,7430,7430,7430,0
|
|
20230926,162800,252970870,7430,7430,7430,7430,0
|
|
20230926,162700,252970870,7430,7430,7430,7430,0
|
|
20230926,162600,252970870,7430,7430,7430,7430,0
|
|
20230926,162500,252970870,7430,7430,7430,7430,0
|
|
20230926,162400,252970870,7430,7430,7430,7430,0
|
|
20230926,162300,252970870,7430,7430,7430,7430,0
|
|
20230926,162200,252970870,7430,7430,7430,7430,0
|
|
20230926,162100,252970870,7430,7430,7430,7430,0
|
|
20230926,162000,252970870,7430,7430,7430,7430,0
|
|
20230926,161900,252970870,7430,7430,7430,7430,0
|
|
20230926,161800,252970870,7430,7430,7430,7430,0
|
|
20230926,161700,252970870,7430,7430,7430,7430,0
|
|
20230926,161600,252970870,7430,7430,7430,7430,0
|
|
20230926,161500,252970870,7430,7430,7430,7430,0
|
|
20230926,161400,252970870,7430,7430,7430,7430,0
|
|
20230926,161300,252970870,7430,7430,7430,7430,0
|
|
20230926,161200,252970870,7430,7430,7430,7430,0
|
|
20230926,161100,252970870,7430,7430,7430,7430,0
|
|
20230926,161000,252970870,7430,7430,7430,7430,0
|
|
20230926,160900,252970870,7430,7430,7430,7430,0
|
|
20230926,160800,252970870,7430,7430,7430,7430,1502
|
|
20230926,160700,252970870,7430,7430,7430,7430,0
|
|
20230926,160600,252970870,7430,7430,7430,7430,0
|
|
20230926,160500,252970870,7430,7430,7430,7430,0
|
|
20230926,160400,252970870,7430,7430,7430,7430,0
|
|
20230926,160300,252970870,7430,7430,7430,7430,0
|
|
20230926,160200,252970870,7430,7430,7430,7430,0
|
|
20230926,160100,252970870,7430,7430,7430,7430,0
|
|
20230926,160000,252970870,7430,7430,7430,7430,0
|
|
20230926,155900,252970870,7430,7430,7430,7430,0
|
|
20230926,155800,252970870,7430,7430,7430,7430,0
|
|
20230926,155700,252970870,7430,7430,7430,7430,0
|
|
20230926,155600,252970870,7430,7430,7430,7430,0
|
|
20230926,155500,252970870,7430,7430,7430,7430,0
|
|
20230926,155400,252970870,7430,7430,7430,7430,0
|
|
20230926,155300,252970870,7430,7430,7430,7430,0
|
|
20230926,155200,252970870,7430,7430,7430,7430,0
|
|
20230926,155100,252970870,7430,7430,7430,7430,0
|
|
20230926,155000,252970870,7430,7430,7430,7430,0
|
|
20230926,154900,252970870,7430,7430,7430,7430,0
|
|
20230926,154800,252970870,7430,7430,7430,7430,0
|
|
20230926,154700,252970870,7430,7430,7430,7430,0
|
|
20230926,154600,252970870,7430,7430,7430,7430,0
|
|
20230926,154500,252970870,7430,7430,7430,7430,0
|
|
20230926,154400,252970870,7430,7430,7430,7430,0
|
|
20230926,154300,252970870,7430,7430,7430,7430,0
|
|
20230926,154200,252970870,7430,7430,7430,7430,0
|
|
20230926,154100,252970870,7430,7430,7430,7430,0
|
|
20230926,154000,252970870,7430,7430,7430,7430,0
|
|
20230926,153900,252970870,7430,7430,7430,7430,0
|
|
20230926,153800,252970870,7430,7430,7430,7430,1502
|
|
20230926,153700,252970870,7430,7430,7430,7430,0
|
|
20230926,153600,252970870,7430,7430,7430,7430,0
|
|
20230926,153500,252970870,7430,7430,7430,7430,0
|
|
20230926,153400,252970870,7430,7430,7430,7430,0
|
|
20230926,153300,252970870,7430,7430,7430,7430,0
|
|
20230926,153200,252970870,7430,7430,7430,7430,0
|
|
20230926,153100,252970870,7430,7430,7430,7430,0
|
|
20230926,153000,252970870,7430,7430,7430,7430,1502
|
|
20230926,152900,241811010,7470,7470,7470,7470,0
|
|
20230926,152800,241811010,7470,7470,7470,7470,0
|
|
20230926,152700,241811010,7470,7470,7470,7470,0
|
|
20230926,152600,241811010,7470,7470,7470,7470,0
|
|
20230926,152500,241811010,7470,7470,7470,7470,0
|
|
20230926,152400,241811010,7470,7470,7470,7470,0
|
|
20230926,152300,241811010,7470,7470,7470,7470,0
|
|
20230926,152200,241811010,7470,7470,7470,7470,0
|
|
20230926,152100,241811010,7470,7470,7470,7470,0
|
|
20230926,152000,241811010,7470,7470,7470,7470,0
|
|
20230926,151900,241811010,7470,7470,7470,7460,504
|
|
20230926,151800,238051130,7470,7460,7470,7460,9
|
|
20230926,151700,237983950,7470,7470,7470,7470,11
|
|
20230926,151600,237901780,7470,7450,7470,7450,3
|
|
20230926,151500,237879390,7470,7470,7470,7470,0
|
|
20230926,151400,237879390,7470,7470,7470,7470,4
|
|
20230926,151300,237849510,7470,7470,7470,7470,0
|
|
20230926,151200,237849510,7470,7470,7470,7470,0
|
|
20230926,151100,237849510,7470,7450,7470,7450,11
|
|
20230926,151000,237767360,7470,7470,7470,7470,0
|
|
20230926,150900,237767360,7470,7470,7470,7470,0
|
|
20230926,150800,237767360,7470,7440,7470,7440,33
|
|
20230926,150700,237521810,7470,7440,7470,7430,422
|
|
20230926,150600,234384410,7440,7460,7460,7440,79
|
|
20230926,150500,233795990,7470,7470,7470,7470,0
|
|
20230926,150400,233795990,7470,7470,7470,7470,1
|
|
20230926,150300,233788520,7460,7470,7470,7460,110
|
|
20230926,150200,232966920,7470,7470,7470,7470,0
|
|
20230926,150100,232966920,7470,7470,7470,7470,0
|
|
20230926,150000,232966920,7470,7470,7470,7470,21
|
|
20230926,145900,232810050,7470,7470,7470,7470,0
|
|
20230926,145800,232810050,7470,7470,7470,7470,0
|
|
20230926,145700,232810050,7470,7470,7470,7470,21
|
|
20230926,145600,232653180,7470,7470,7470,7470,12
|
|
20230926,145500,232563540,7470,7470,7470,7470,11
|
|
20230926,145400,232481370,7470,7450,7470,7440,104
|
|
20230926,145300,231706580,7470,7470,7470,7470,0
|
|
20230926,145200,231706580,7470,7470,7470,7470,0
|
|
20230926,145100,231706580,7470,7470,7470,7470,10
|
|
20230926,145000,231631880,7470,7470,7470,7470,0
|
|
20230926,144900,231631880,7470,7470,7470,7470,0
|
|
20230926,144800,231631880,7470,7470,7470,7470,0
|
|
20230926,144700,231631880,7470,7470,7470,7470,0
|
|
20230926,144600,231631880,7470,7470,7470,7470,0
|
|
20230926,144500,231631880,7470,7450,7470,7440,11
|
|
20230926,144400,231549820,7440,7440,7440,7440,0
|
|
20230926,144300,231549820,7440,7440,7440,7440,0
|
|
20230926,144200,231549820,7440,7450,7450,7440,21
|
|
20230926,144100,231393570,7470,7470,7470,7470,0
|
|
20230926,144000,231393570,7470,7470,7470,7470,0
|
|
20230926,143900,231393570,7470,7470,7470,7470,10
|
|
20230926,143800,231318870,7470,7450,7470,7450,260
|
|
20230926,143700,229381850,7450,7450,7450,7450,50
|
|
20230926,143600,229009350,7450,7450,7450,7450,1
|
|
20230926,143500,229001900,7430,7450,7450,7430,523
|
|
20230926,143400,225114380,7450,7450,7450,7450,32
|
|
20230926,143300,224875980,7450,7450,7450,7450,10
|
|
20230926,143200,224801480,7450,7450,7450,7450,24
|
|
20230926,143100,224622680,7440,7440,7440,7440,0
|
|
20230926,143000,224622680,7440,7440,7440,7440,0
|
|
20230926,142900,224622680,7440,7440,7440,7440,0
|
|
20230926,142800,224622680,7440,7440,7440,7440,98
|
|
20230926,142700,223893560,7450,7460,7460,7450,94
|
|
20230926,142600,223193230,7470,7470,7470,7470,0
|
|
20230926,142500,223193230,7470,7470,7470,7470,0
|
|
20230926,142400,223193230,7470,7470,7470,7470,0
|
|
20230926,142300,223193230,7470,7470,7470,7470,0
|
|
20230926,142200,223193230,7470,7470,7470,7470,0
|
|
20230926,142100,223193230,7470,7450,7470,7450,21
|
|
20230926,142000,223036760,7450,7450,7450,7450,1172
|
|
20230926,141900,214305360,7450,7460,7460,7450,66
|
|
20230926,141800,213813400,7450,7450,7450,7450,0
|
|
20230926,141700,213813400,7450,7450,7450,7450,0
|
|
20230926,141600,213813400,7450,7450,7450,7450,292
|
|
20230926,141500,211638000,7450,7450,7450,7450,100
|
|
20230926,141400,210893000,7450,7450,7450,7450,100
|
|
20230926,141300,210148000,7460,7460,7460,7460,5
|
|
20230926,141200,210110700,7470,7470,7470,7470,0
|
|
20230926,141100,210110700,7470,7470,7470,7470,0
|
|
20230926,141000,210110700,7470,7460,7470,7450,254
|
|
20230926,140900,208218370,7470,7470,7470,7470,10
|
|
20230926,140800,208143670,7470,7470,7470,7470,0
|
|
20230926,140700,208143670,7470,7470,7470,7470,0
|
|
20230926,140600,208143670,7470,7460,7470,7460,100
|
|
20230926,140500,207396870,7470,7470,7470,7470,0
|
|
20230926,140400,207396870,7470,7470,7470,7470,0
|
|
20230926,140300,207396870,7470,7450,7470,7450,3002
|
|
20230926,140200,185031940,7470,7480,7480,7470,12
|
|
20230926,140100,184942290,7470,7470,7480,7470,99
|
|
20230926,140000,184202750,7470,7470,7470,7470,100
|
|
20230926,135900,183455750,7470,7470,7470,7470,0
|
|
20230926,135800,183455750,7470,7470,7470,7470,110
|
|
20230926,135700,182634050,7470,7470,7470,7470,10
|
|
20230926,135600,182559350,7460,7460,7460,7460,0
|
|
20230926,135500,182559350,7460,7460,7460,7460,100
|
|
20230926,135400,181813350,7460,7460,7460,7460,0
|
|
20230926,135300,181813350,7460,7460,7460,7460,0
|
|
20230926,135200,181813350,7460,7460,7460,7460,0
|
|
20230926,135100,181813350,7460,7460,7460,7460,0
|
|
20230926,135000,181813350,7460,7460,7460,7460,0
|
|
20230926,134900,181813350,7460,7460,7460,7460,0
|
|
20230926,134800,181813350,7460,7460,7460,7460,6
|
|
20230926,134700,181768590,7440,7440,7440,7440,63
|
|
20230926,134600,181299870,7440,7450,7450,7440,107
|
|
20230926,134500,180503780,7440,7440,7440,7440,0
|
|
20230926,134400,180503780,7440,7440,7440,7440,0
|
|
20230926,134300,180503780,7440,7440,7440,7440,0
|
|
20230926,134200,180503780,7440,7440,7440,7440,0
|
|
20230926,134100,180503780,7440,7440,7440,7440,0
|
|
20230926,134000,180503780,7440,7440,7440,7440,0
|
|
20230926,133900,180503780,7440,7440,7440,7440,0
|
|
20230926,133800,180503780,7440,7450,7450,7440,30
|
|
20230926,133700,180280560,7460,7460,7460,7460,0
|
|
20230926,133600,180280560,7460,7460,7460,7460,0
|
|
20230926,133500,180280560,7460,7460,7460,7460,0
|
|
20230926,133400,180280560,7460,7460,7460,7460,0
|
|
20230926,133300,180280560,7460,7460,7460,7460,0
|
|
20230926,133200,180280560,7460,7460,7460,7460,0
|
|
20230926,133100,180280560,7460,7460,7460,7460,0
|
|
20230926,133000,180280560,7460,7460,7460,7460,86
|
|
20230926,132900,179639000,7440,7440,7440,7440,0
|
|
20230926,132800,179639000,7440,7440,7440,7440,0
|
|
20230926,132700,179639000,7440,7440,7440,7440,0
|
|
20230926,132600,179639000,7440,7440,7440,7440,0
|
|
20230926,132500,179639000,7440,7440,7440,7440,12
|
|
20230926,132400,179549720,7440,7440,7440,7440,0
|
|
20230926,132300,179549720,7440,7440,7440,7440,1
|
|
20230926,132200,179542280,7440,7440,7440,7440,0
|
|
20230926,132100,179542280,7440,7440,7440,7440,0
|
|
20230926,132000,179542280,7440,7440,7440,7440,0
|
|
20230926,131900,179542280,7440,7460,7460,7440,770
|
|
20230926,131800,173812710,7450,7450,7450,7450,0
|
|
20230926,131700,173812710,7450,7450,7450,7450,0
|
|
20230926,131600,173812710,7450,7450,7450,7450,0
|
|
20230926,131500,173812710,7450,7450,7450,7450,0
|
|
20230926,131400,173812710,7450,7450,7450,7450,0
|
|
20230926,131300,173812710,7450,7450,7450,7450,0
|
|
20230926,131200,173812710,7450,7450,7450,7450,0
|
|
20230926,131100,173812710,7450,7460,7460,7450,15
|
|
20230926,131000,173700950,7480,7480,7480,7480,0
|
|
20230926,130900,173700950,7480,7480,7480,7480,1
|
|
20230926,130800,173693470,7480,7480,7480,7480,0
|
|
20230926,130700,173693470,7480,7470,7480,7470,242
|
|
20230926,130600,171885650,7470,7470,7470,7470,0
|
|
20230926,130500,171885650,7470,7470,7470,7470,0
|
|
20230926,130400,171885650,7470,7470,7470,7470,0
|
|
20230926,130300,171885650,7470,7470,7470,7470,1
|
|
20230926,130200,171878180,7470,7470,7470,7470,0
|
|
20230926,130100,171878180,7470,7470,7470,7470,0
|
|
20230926,130000,171878180,7470,7470,7470,7470,0
|
|
20230926,125900,171878180,7470,7470,7470,7470,0
|
|
20230926,125800,171878180,7470,7470,7470,7470,0
|
|
20230926,125700,171878180,7470,7470,7470,7470,0
|
|
20230926,125600,171878180,7470,7470,7470,7470,0
|
|
20230926,125500,171878180,7470,7470,7470,7470,50
|
|
20230926,125400,171504680,7440,7440,7440,7440,0
|
|
20230926,125300,171504680,7440,7470,7470,7440,21
|
|
20230926,125200,171348390,7460,7460,7460,7460,53
|
|
20230926,125100,170953010,7460,7460,7460,7460,20
|
|
20230926,125000,170803810,7460,7460,7460,7460,13
|
|
20230926,124900,170706830,7470,7470,7470,7470,0
|
|
20230926,124800,170706830,7470,7470,7470,7470,0
|
|
20230926,124700,170706830,7470,7470,7470,7470,0
|
|
20230926,124600,170706830,7470,7450,7470,7450,10
|
|
20230926,124500,170632150,7440,7440,7440,7440,0
|
|
20230926,124400,170632150,7440,7440,7440,7440,0
|
|
20230926,124300,170632150,7440,7450,7450,7440,2
|
|
20230926,124200,170617260,7470,7470,7470,7470,0
|
|
20230926,124100,170617260,7470,7470,7470,7470,0
|
|
20230926,124000,170617260,7470,7470,7470,7470,0
|
|
20230926,123900,170617260,7470,7470,7470,7470,0
|
|
20230926,123800,170617260,7470,7470,7470,7470,0
|
|
20230926,123700,170617260,7470,7470,7470,7470,0
|
|
20230926,123600,170617260,7470,7470,7470,7470,0
|
|
20230926,123500,170617260,7470,7470,7470,7470,0
|
|
20230926,123400,170617260,7470,7470,7470,7470,0
|
|
20230926,123300,170617260,7470,7470,7470,7470,0
|
|
20230926,123200,170617260,7470,7470,7470,7470,0
|
|
20230926,123100,170617260,7470,7470,7470,7450,343
|
|
20230926,123000,168061700,7470,7470,7470,7470,0
|
|
20230926,122900,168061700,7470,7470,7470,7470,0
|
|
20230926,122800,168061700,7470,7470,7470,7470,0
|
|
20230926,122700,168061700,7470,7470,7470,7470,0
|
|
20230926,122600,168061700,7470,7470,7470,7470,0
|
|
20230926,122500,168061700,7470,7470,7470,7470,0
|
|
20230926,122400,168061700,7470,7470,7470,7470,0
|
|
20230926,122300,168061700,7470,7470,7470,7470,0
|
|
20230926,122200,168061700,7470,7470,7470,7470,20
|
|
20230926,122100,167912300,7470,7470,7470,7470,250
|
|
20230926,122000,166044800,7470,7470,7470,7470,0
|
|
20230926,121900,166044800,7470,7470,7470,7470,0
|
|
20230926,121800,166044800,7470,7470,7470,7470,0
|
|
20230926,121700,166044800,7470,7470,7470,7470,0
|
|
20230926,121600,166044800,7470,7470,7470,7470,0
|
|
20230926,121500,166044800,7470,7470,7470,7470,0
|
|
20230926,121400,166044800,7470,7470,7470,7470,0
|
|
20230926,121300,166044800,7470,7470,7470,7470,0
|
|
20230926,121200,166044800,7470,7460,7470,7460,14
|
|
20230926,121100,165940350,7470,7470,7470,7470,0
|
|
20230926,121000,165940350,7470,7470,7470,7470,0
|
|
20230926,120900,165940350,7470,7470,7470,7470,0
|
|
20230926,120800,165940350,7470,7470,7470,7470,0
|
|
20230926,120700,165940350,7470,7470,7470,7470,0
|
|
20230926,120600,165940350,7470,7470,7470,7470,0
|
|
20230926,120500,165940350,7470,7470,7470,7470,0
|
|
20230926,120400,165940350,7470,7470,7470,7470,0
|
|
20230926,120300,165940350,7470,7470,7470,7470,0
|
|
20230926,120200,165940350,7470,7460,7470,7460,32
|
|
20230926,120100,165701610,7470,7470,7470,7470,1
|
|
20230926,120000,165694140,7470,7470,7470,7470,0
|
|
20230926,115900,165694140,7470,7470,7470,7470,1
|
|
20230926,115800,165686670,7480,7480,7480,7480,0
|
|
20230926,115700,165686670,7480,7470,7480,7470,11
|
|
20230926,115600,165604490,7480,7480,7480,7480,0
|
|
20230926,115500,165604490,7480,7480,7480,7480,9
|
|
20230926,115400,165537170,7480,7480,7480,7480,0
|
|
20230926,115300,165537170,7480,7480,7480,7480,0
|
|
20230926,115200,165537170,7480,7480,7480,7480,0
|
|
20230926,115100,165537170,7480,7480,7480,7480,0
|
|
20230926,115000,165537170,7480,7480,7480,7480,0
|
|
20230926,114900,165537170,7480,7480,7480,7480,0
|
|
20230926,114800,165537170,7480,7480,7480,7480,0
|
|
20230926,114700,165537170,7480,7480,7480,7480,0
|
|
20230926,114600,165537170,7480,7480,7480,7480,0
|
|
20230926,114500,165537170,7480,7470,7480,7470,69
|
|
20230926,114400,165021730,7460,7460,7460,7460,0
|
|
20230926,114300,165021730,7460,7460,7460,7460,0
|
|
20230926,114200,165021730,7460,7460,7460,7460,0
|
|
20230926,114100,165021730,7460,7440,7460,7440,836
|
|
20230926,114000,158788790,7430,7430,7430,7430,35
|
|
20230926,113900,158528740,7420,7420,7420,7420,7
|
|
20230926,113800,158476800,7420,7420,7420,7420,2
|
|
20230926,113700,158461960,7440,7440,7440,7440,0
|
|
20230926,113600,158461960,7440,7440,7440,7440,0
|
|
20230926,113500,158461960,7440,7410,7440,7410,467
|
|
20230926,113400,155001460,7400,7400,7400,7400,1
|
|
20230926,113300,154994060,7410,7410,7410,7410,11
|
|
20230926,113200,154912550,7410,7430,7430,7410,23
|
|
20230926,113100,154742020,7440,7440,7440,7440,10
|
|
20230926,113000,154667620,7440,7440,7440,7440,0
|
|
20230926,112900,154667620,7440,7440,7440,7440,0
|
|
20230926,112800,154667620,7440,7440,7440,7440,1
|
|
20230926,112700,154660180,7450,7450,7450,7450,0
|
|
20230926,112600,154660180,7450,7450,7450,7450,0
|
|
20230926,112500,154660180,7450,7450,7450,7450,0
|
|
20230926,112400,154660180,7450,7450,7450,7450,1
|
|
20230926,112300,154652730,7420,7430,7450,7420,102
|
|
20230926,112200,153895760,7410,7410,7410,7410,0
|
|
20230926,112100,153895760,7410,7410,7410,7410,0
|
|
20230926,112000,153895760,7410,7410,7410,7410,0
|
|
20230926,111900,153895760,7410,7410,7410,7410,0
|
|
20230926,111800,153895760,7410,7430,7430,7410,1000
|
|
20230926,111700,146481120,7430,7430,7430,7430,61
|
|
20230926,111600,146027890,7450,7450,7450,7450,0
|
|
20230926,111500,146027890,7450,7450,7450,7450,9
|
|
20230926,111400,145960840,7420,7420,7420,7420,0
|
|
20230926,111300,145960840,7420,7420,7420,7420,0
|
|
20230926,111200,145960840,7420,7420,7420,7420,0
|
|
20230926,111100,145960840,7420,7420,7420,7420,0
|
|
20230926,111000,145960840,7420,7420,7420,7420,0
|
|
20230926,110900,145960840,7420,7420,7420,7420,0
|
|
20230926,110800,145960840,7420,7420,7420,7420,0
|
|
20230926,110700,145960840,7420,7420,7420,7420,0
|
|
20230926,110600,145960840,7420,7420,7420,7420,0
|
|
20230926,110500,145960840,7420,7420,7420,7420,0
|
|
20230926,110400,145960840,7420,7420,7420,7420,0
|
|
20230926,110300,145960840,7420,7420,7420,7420,5
|
|
20230926,110200,145923740,7420,7420,7420,7420,0
|
|
20230926,110100,145923740,7420,7420,7420,7420,0
|
|
20230926,110000,145923740,7420,7420,7420,7420,7
|
|
20230926,105900,145871800,7420,7420,7420,7420,1
|
|
20230926,105800,145864380,7460,7460,7460,7460,19
|
|
20230926,105700,145722640,7460,7460,7460,7460,0
|
|
20230926,105600,145722640,7460,7460,7460,7460,0
|
|
20230926,105500,145722640,7460,7460,7460,7460,0
|
|
20230926,105400,145722640,7460,7460,7460,7460,0
|
|
20230926,105300,145722640,7460,7460,7460,7460,0
|
|
20230926,105200,145722640,7460,7460,7460,7460,0
|
|
20230926,105100,145722640,7460,7460,7460,7460,0
|
|
20230926,105000,145722640,7460,7460,7460,7460,0
|
|
20230926,104900,145722640,7460,7460,7460,7460,10
|
|
20230926,104800,145648040,7460,7460,7460,7460,0
|
|
20230926,104700,145648040,7460,7460,7460,7460,17
|
|
20230926,104600,145521220,7420,7420,7420,7420,0
|
|
20230926,104500,145521220,7420,7420,7420,7420,0
|
|
20230926,104400,145521220,7420,7420,7420,7420,0
|
|
20230926,104300,145521220,7420,7420,7420,7420,0
|
|
20230926,104200,145521220,7420,7420,7420,7420,0
|
|
20230926,104100,145521220,7420,7420,7420,7420,0
|
|
20230926,104000,145521220,7420,7420,7420,7420,0
|
|
20230926,103900,145521220,7420,7420,7420,7420,0
|
|
20230926,103800,145521220,7420,7420,7420,7420,0
|
|
20230926,103700,145521220,7420,7420,7420,7420,130
|
|
20230926,103600,144556620,7420,7420,7420,7420,0
|
|
20230926,103500,144556620,7420,7420,7420,7420,0
|
|
20230926,103400,144556620,7420,7430,7430,7420,3
|
|
20230926,103300,144534350,7460,7430,7460,7430,58
|
|
20230926,103200,144103380,7420,7420,7420,7420,0
|
|
20230926,103100,144103380,7420,7420,7420,7420,0
|
|
20230926,103000,144103380,7420,7420,7420,7420,0
|
|
20230926,102900,144103380,7420,7420,7420,7420,10
|
|
20230926,102800,144029180,7430,7420,7430,7420,2
|
|
20230926,102700,144014330,7430,7430,7430,7430,0
|
|
20230926,102600,144014330,7430,7430,7430,7430,385
|
|
20230926,102500,141153780,7430,7450,7450,7430,453
|
|
20230926,102400,137786500,7470,7470,7470,7470,1
|
|
20230926,102300,137779030,7470,7470,7470,7470,1
|
|
20230926,102200,137771560,7470,7470,7470,7470,415
|
|
20230926,102100,134671510,7480,7480,7480,7480,0
|
|
20230926,102000,134671510,7480,7480,7480,7480,0
|
|
20230926,101900,134671510,7480,7480,7480,7480,50
|
|
20230926,101800,134297510,7450,7480,7480,7450,2
|
|
20230926,101700,134282580,7430,7430,7430,7430,0
|
|
20230926,101600,134282580,7430,7440,7440,7430,30
|
|
20230926,101500,134059670,7480,7480,7480,7480,11
|
|
20230926,101400,133977390,7480,7480,7480,7480,0
|
|
20230926,101300,133977390,7480,7480,7480,7480,50
|
|
20230926,101200,133603390,7480,7450,7480,7450,36
|
|
20230926,101100,133335160,7400,7400,7400,7400,0
|
|
20230926,101000,133335160,7400,7440,7440,7400,462
|
|
20230926,100900,129910750,7450,7440,7450,7440,62
|
|
20230926,100800,129448860,7450,7450,7450,7450,0
|
|
20230926,100700,129448860,7450,7450,7450,7450,0
|
|
20230926,100600,129448860,7450,7450,7450,7450,2
|
|
20230926,100500,129433960,7450,7450,7450,7450,1
|
|
20230926,100400,129426510,7450,7450,7450,7450,0
|
|
20230926,100300,129426510,7450,7450,7450,7450,0
|
|
20230926,100200,129426510,7450,7450,7450,7450,0
|
|
20230926,100100,129426510,7450,7410,7450,7410,330
|
|
20230926,100000,126981170,7410,7440,7440,7410,38
|
|
20230926,095900,126699430,7430,7440,7440,7430,2153
|
|
20230926,095800,110700610,7450,7450,7450,7450,1
|
|
20230926,095700,110693160,7450,7450,7450,7450,45
|
|
20230926,095600,110357910,7450,7430,7450,7430,166
|
|
20230926,095500,109123340,7420,7420,7420,7420,1
|
|
20230926,095400,109115920,7420,7440,7440,7420,22
|
|
20230926,095300,108952260,7440,7440,7440,7420,46
|
|
20230926,095200,108610040,7440,7440,7440,7440,1
|
|
20230926,095100,108602600,7440,7440,7440,7440,18
|
|
20230926,095000,108468680,7440,7440,7440,7440,0
|
|
20230926,094900,108468680,7440,7410,7440,7410,41
|
|
20230926,094800,108164840,7440,7410,7440,7410,53
|
|
20230926,094700,107771640,7430,7430,7430,7430,1
|
|
20230926,094600,107764210,7410,7410,7410,7410,0
|
|
20230926,094500,107764210,7410,7410,7410,7410,975
|
|
20230926,094400,100539460,7410,7400,7410,7400,138
|
|
20230926,094300,99518120,7390,7410,7410,7390,2058
|
|
20230926,094200,84291030,7410,7430,7430,7410,645
|
|
20230926,094100,79509690,7440,7430,7440,7420,151
|
|
20230926,094000,78387760,7440,7440,7440,7440,824
|
|
20230926,093900,72257200,7440,7440,7440,7440,0
|
|
20230926,093800,72257200,7440,7450,7450,7440,88
|
|
20230926,093700,71602460,7450,7450,7450,7450,51
|
|
20230926,093600,71222510,7450,7450,7450,7450,25
|
|
20230926,093500,71036260,7450,7450,7450,7450,31
|
|
20230926,093400,70805310,7450,7450,7450,7450,117
|
|
20230926,093300,69933660,7450,7440,7450,7440,487
|
|
20230926,093200,66309370,7450,7450,7450,7450,0
|
|
20230926,093100,66309370,7450,7440,7450,7440,59
|
|
20230926,093000,65870300,7450,7500,7500,7450,1207
|
|
20230926,092900,56877740,7470,7480,7480,7460,1742
|
|
20230926,092800,43864740,7540,7540,7540,7540,0
|
|
20230926,092700,43864740,7540,7540,7540,7540,0
|
|
20230926,092600,43864740,7540,7540,7540,7540,0
|
|
20230926,092500,43864740,7540,7480,7540,7480,9
|
|
20230926,092400,43797360,7480,7500,7500,7480,992
|
|
20230926,092300,36376750,7540,7540,7540,7540,0
|
|
20230926,092200,36376750,7540,7540,7540,7540,1
|
|
20230926,092100,36369210,7490,7500,7500,7490,18
|
|
20230926,092000,36234270,7500,7500,7500,7500,0
|
|
20230926,091900,36234270,7500,7500,7500,7500,522
|
|
20230926,091800,32319270,7500,7500,7500,7500,3
|
|
20230926,091700,32296770,7550,7550,7550,7550,23
|
|
20230926,091600,32123120,7550,7550,7550,7550,0
|
|
20230926,091500,32123120,7550,7550,7550,7550,0
|
|
20230926,091400,32123120,7550,7550,7550,7550,118
|
|
20230926,091300,31232220,7510,7510,7510,7510,0
|
|
20230926,091200,31232220,7510,7510,7510,7510,1
|
|
20230926,091100,31224710,7550,7510,7550,7480,121
|
|
20230926,091000,30317150,7550,7550,7550,7550,0
|
|
20230926,090900,30317150,7550,7550,7550,7550,0
|
|
20230926,090800,30317150,7550,7550,7550,7550,0
|
|
20230926,090700,30317150,7550,7550,7550,7550,1
|
|
20230926,090600,30309600,7530,7530,7530,7510,23
|
|
20230926,090500,30136660,7510,7510,7510,7510,0
|
|
20230926,090400,30136660,7510,7530,7530,7510,126
|
|
20230926,090300,29187900,7530,7530,7540,7500,678
|
|
20230926,090200,24091050,7540,7530,7540,7530,37
|
|
20230926,090100,23812420,7500,7530,7530,7480,1041
|
|
20230926,090000,16015520,7530,7490,7550,7490,2138
|