661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,195800,390413290,7230,7230,7230,7230,306
|
|
20230926,195700,390413290,7230,7230,7230,7230,0
|
|
20230926,195600,390413290,7230,7230,7230,7230,0
|
|
20230926,195500,390413290,7230,7230,7230,7230,0
|
|
20230926,195400,390413290,7230,7230,7230,7230,0
|
|
20230926,195300,390413290,7230,7230,7230,7230,0
|
|
20230926,195200,390413290,7230,7230,7230,7230,0
|
|
20230926,195100,390413290,7230,7230,7230,7230,0
|
|
20230926,195000,390413290,7230,7230,7230,7230,0
|
|
20230926,194900,390413290,7230,7230,7230,7230,0
|
|
20230926,194800,390413290,7230,7230,7230,7230,0
|
|
20230926,194700,390413290,7230,7230,7230,7230,0
|
|
20230926,194600,390413290,7230,7230,7230,7230,0
|
|
20230926,194500,390413290,7230,7230,7230,7230,0
|
|
20230926,194400,390413290,7230,7230,7230,7230,0
|
|
20230926,194300,390413290,7230,7230,7230,7230,0
|
|
20230926,194200,390413290,7230,7230,7230,7230,0
|
|
20230926,194100,390413290,7230,7230,7230,7230,0
|
|
20230926,194000,390413290,7230,7230,7230,7230,0
|
|
20230926,193900,390413290,7230,7230,7230,7230,0
|
|
20230926,193800,390413290,7230,7230,7230,7230,0
|
|
20230926,193700,390413290,7230,7230,7230,7230,0
|
|
20230926,193600,390413290,7230,7230,7230,7230,0
|
|
20230926,193500,390413290,7230,7230,7230,7230,0
|
|
20230926,193400,390413290,7230,7230,7230,7230,0
|
|
20230926,193300,390413290,7230,7230,7230,7230,0
|
|
20230926,193200,390413290,7230,7230,7230,7230,0
|
|
20230926,193100,390413290,7230,7230,7230,7230,0
|
|
20230926,193000,390413290,7230,7230,7230,7230,0
|
|
20230926,192900,390413290,7230,7230,7230,7230,0
|
|
20230926,192800,390413290,7230,7230,7230,7230,306
|
|
20230926,192700,390413290,7230,7230,7230,7230,0
|
|
20230926,192600,390413290,7230,7230,7230,7230,0
|
|
20230926,192500,390413290,7230,7230,7230,7230,0
|
|
20230926,192400,390413290,7230,7230,7230,7230,0
|
|
20230926,192300,390413290,7230,7230,7230,7230,0
|
|
20230926,192200,390413290,7230,7230,7230,7230,0
|
|
20230926,192100,390413290,7230,7230,7230,7230,0
|
|
20230926,192000,390413290,7230,7230,7230,7230,0
|
|
20230926,191900,390413290,7230,7230,7230,7230,0
|
|
20230926,191800,390413290,7230,7230,7230,7230,0
|
|
20230926,191700,390413290,7230,7230,7230,7230,0
|
|
20230926,191600,390413290,7230,7230,7230,7230,0
|
|
20230926,191500,390413290,7230,7230,7230,7230,0
|
|
20230926,191400,390413290,7230,7230,7230,7230,0
|
|
20230926,191300,390413290,7230,7230,7230,7230,0
|
|
20230926,191200,390413290,7230,7230,7230,7230,0
|
|
20230926,191100,390413290,7230,7230,7230,7230,0
|
|
20230926,191000,390413290,7230,7230,7230,7230,0
|
|
20230926,190900,390413290,7230,7230,7230,7230,0
|
|
20230926,190800,390413290,7230,7230,7230,7230,0
|
|
20230926,190700,390413290,7230,7230,7230,7230,0
|
|
20230926,190600,390413290,7230,7230,7230,7230,0
|
|
20230926,190500,390413290,7230,7230,7230,7230,0
|
|
20230926,190400,390413290,7230,7230,7230,7230,0
|
|
20230926,190300,390413290,7230,7230,7230,7230,0
|
|
20230926,190200,390413290,7230,7230,7230,7230,0
|
|
20230926,190100,390413290,7230,7230,7230,7230,0
|
|
20230926,190000,390413290,7230,7230,7230,7230,0
|
|
20230926,185900,390413290,7230,7230,7230,7230,0
|
|
20230926,185800,390413290,7230,7230,7230,7230,306
|
|
20230926,185700,390413290,7230,7230,7230,7230,0
|
|
20230926,185600,390413290,7230,7230,7230,7230,0
|
|
20230926,185500,390413290,7230,7230,7230,7230,0
|
|
20230926,185400,390413290,7230,7230,7230,7230,0
|
|
20230926,185300,390413290,7230,7230,7230,7230,0
|
|
20230926,185200,390413290,7230,7230,7230,7230,0
|
|
20230926,185100,390413290,7230,7230,7230,7230,0
|
|
20230926,185000,390413290,7230,7230,7230,7230,0
|
|
20230926,184900,390413290,7230,7230,7230,7230,0
|
|
20230926,184800,390413290,7230,7230,7230,7230,0
|
|
20230926,184700,390413290,7230,7230,7230,7230,0
|
|
20230926,184600,390413290,7230,7230,7230,7230,0
|
|
20230926,184500,390413290,7230,7230,7230,7230,0
|
|
20230926,184400,390413290,7230,7230,7230,7230,0
|
|
20230926,184300,390413290,7230,7230,7230,7230,0
|
|
20230926,184200,390413290,7230,7230,7230,7230,0
|
|
20230926,184100,390413290,7230,7230,7230,7230,0
|
|
20230926,184000,390413290,7230,7230,7230,7230,0
|
|
20230926,183900,390413290,7230,7230,7230,7230,0
|
|
20230926,183800,390413290,7230,7230,7230,7230,0
|
|
20230926,183700,390413290,7230,7230,7230,7230,0
|
|
20230926,183600,390413290,7230,7230,7230,7230,0
|
|
20230926,183500,390413290,7230,7230,7230,7230,0
|
|
20230926,183400,390413290,7230,7230,7230,7230,0
|
|
20230926,183300,390413290,7230,7230,7230,7230,0
|
|
20230926,183200,390413290,7230,7230,7230,7230,0
|
|
20230926,183100,390413290,7230,7230,7230,7230,0
|
|
20230926,183000,390413290,7230,7230,7230,7230,0
|
|
20230926,182900,390413290,7230,7230,7230,7230,0
|
|
20230926,182800,390413290,7230,7230,7230,7230,306
|
|
20230926,182700,390413290,7230,7230,7230,7230,0
|
|
20230926,182600,390413290,7230,7230,7230,7230,0
|
|
20230926,182500,390413290,7230,7230,7230,7230,0
|
|
20230926,182400,390413290,7230,7230,7230,7230,0
|
|
20230926,182300,390413290,7230,7230,7230,7230,0
|
|
20230926,182200,390413290,7230,7230,7230,7230,0
|
|
20230926,182100,390413290,7230,7230,7230,7230,0
|
|
20230926,182000,390413290,7230,7230,7230,7230,0
|
|
20230926,181900,390413290,7230,7230,7230,7230,0
|
|
20230926,181800,390413290,7230,7230,7230,7230,0
|
|
20230926,181700,390413290,7230,7230,7230,7230,0
|
|
20230926,181600,390413290,7230,7230,7230,7230,0
|
|
20230926,181500,390413290,7230,7230,7230,7230,0
|
|
20230926,181400,390413290,7230,7230,7230,7230,0
|
|
20230926,181300,390413290,7230,7230,7230,7230,0
|
|
20230926,181200,390413290,7230,7230,7230,7230,0
|
|
20230926,181100,390413290,7230,7230,7230,7230,0
|
|
20230926,181000,390413290,7230,7230,7230,7230,0
|
|
20230926,180900,390413290,7230,7230,7230,7230,0
|
|
20230926,180800,390413290,7230,7230,7230,7230,0
|
|
20230926,180700,390413290,7230,7230,7230,7230,0
|
|
20230926,180600,390413290,7230,7230,7230,7230,0
|
|
20230926,180500,390413290,7230,7230,7230,7230,0
|
|
20230926,180400,390413290,7230,7230,7230,7230,0
|
|
20230926,180300,390413290,7230,7230,7230,7230,0
|
|
20230926,180200,390413290,7230,7230,7230,7230,0
|
|
20230926,180100,390413290,7230,7230,7230,7230,0
|
|
20230926,180000,390413290,7230,7230,7230,7230,0
|
|
20230926,175900,390413290,7230,7230,7230,7230,0
|
|
20230926,175800,390413290,7230,7230,7230,7230,306
|
|
20230926,175700,390413290,7230,7230,7230,7230,0
|
|
20230926,175600,390413290,7230,7230,7230,7230,0
|
|
20230926,175500,390413290,7230,7230,7230,7230,0
|
|
20230926,175400,390413290,7230,7230,7230,7230,0
|
|
20230926,175300,390413290,7230,7230,7230,7230,0
|
|
20230926,175200,390413290,7230,7230,7230,7230,0
|
|
20230926,175100,390413290,7230,7230,7230,7230,0
|
|
20230926,175000,390413290,7230,7230,7230,7230,0
|
|
20230926,174900,390413290,7230,7230,7230,7230,0
|
|
20230926,174800,390413290,7230,7230,7230,7230,0
|
|
20230926,174700,390413290,7230,7230,7230,7230,0
|
|
20230926,174600,390413290,7230,7230,7230,7230,0
|
|
20230926,174500,390413290,7230,7230,7230,7230,0
|
|
20230926,174400,390413290,7230,7230,7230,7230,0
|
|
20230926,174300,390413290,7230,7230,7230,7230,0
|
|
20230926,174200,390413290,7230,7230,7230,7230,0
|
|
20230926,174100,390413290,7230,7230,7230,7230,0
|
|
20230926,174000,390413290,7230,7230,7230,7230,0
|
|
20230926,173900,390413290,7230,7230,7230,7230,0
|
|
20230926,173800,390413290,7230,7230,7230,7230,0
|
|
20230926,173700,390413290,7230,7230,7230,7230,0
|
|
20230926,173600,390413290,7230,7230,7230,7230,0
|
|
20230926,173500,390413290,7230,7230,7230,7230,0
|
|
20230926,173400,390413290,7230,7230,7230,7230,0
|
|
20230926,173300,390413290,7230,7230,7230,7230,0
|
|
20230926,173200,390413290,7230,7230,7230,7230,0
|
|
20230926,173100,390413290,7230,7230,7230,7230,0
|
|
20230926,173000,390413290,7230,7230,7230,7230,0
|
|
20230926,172900,390413290,7230,7230,7230,7230,0
|
|
20230926,172800,390413290,7230,7230,7230,7230,306
|
|
20230926,172700,390413290,7230,7230,7230,7230,0
|
|
20230926,172600,390413290,7230,7230,7230,7230,0
|
|
20230926,172500,390413290,7230,7230,7230,7230,0
|
|
20230926,172400,390413290,7230,7230,7230,7230,0
|
|
20230926,172300,390413290,7230,7230,7230,7230,0
|
|
20230926,172200,390413290,7230,7230,7230,7230,0
|
|
20230926,172100,390413290,7230,7230,7230,7230,0
|
|
20230926,172000,390413290,7230,7230,7230,7230,0
|
|
20230926,171900,390413290,7230,7230,7230,7230,0
|
|
20230926,171800,390413290,7230,7230,7230,7230,0
|
|
20230926,171700,390413290,7230,7230,7230,7230,0
|
|
20230926,171600,390413290,7230,7230,7230,7230,0
|
|
20230926,171500,390413290,7230,7230,7230,7230,0
|
|
20230926,171400,390413290,7230,7230,7230,7230,0
|
|
20230926,171300,390413290,7230,7230,7230,7230,0
|
|
20230926,171200,390413290,7230,7230,7230,7230,0
|
|
20230926,171100,390413290,7230,7230,7230,7230,0
|
|
20230926,171000,390413290,7230,7230,7230,7230,0
|
|
20230926,170900,390413290,7230,7230,7230,7230,0
|
|
20230926,170800,390413290,7230,7230,7230,7230,0
|
|
20230926,170700,390413290,7230,7230,7230,7230,0
|
|
20230926,170600,390413290,7230,7230,7230,7230,0
|
|
20230926,170500,390413290,7230,7230,7230,7230,0
|
|
20230926,170400,390413290,7230,7230,7230,7230,0
|
|
20230926,170300,390413290,7230,7230,7230,7230,0
|
|
20230926,170200,390413290,7230,7230,7230,7230,0
|
|
20230926,170100,390413290,7230,7230,7230,7230,0
|
|
20230926,170000,390413290,7230,7230,7230,7230,0
|
|
20230926,165900,390413290,7230,7230,7230,7230,0
|
|
20230926,165800,390413290,7230,7230,7230,7230,306
|
|
20230926,165700,390413290,7230,7230,7230,7230,0
|
|
20230926,165600,390413290,7230,7230,7230,7230,0
|
|
20230926,165500,390413290,7230,7230,7230,7230,0
|
|
20230926,165400,390413290,7230,7230,7230,7230,0
|
|
20230926,165300,390413290,7230,7230,7230,7230,0
|
|
20230926,165200,390413290,7230,7230,7230,7230,0
|
|
20230926,165100,390413290,7230,7230,7230,7230,0
|
|
20230926,165000,390413290,7230,7230,7230,7230,0
|
|
20230926,164900,390413290,7230,7230,7230,7230,0
|
|
20230926,164800,390413290,7230,7230,7230,7230,0
|
|
20230926,164700,390413290,7230,7230,7230,7230,0
|
|
20230926,164600,390413290,7230,7230,7230,7230,0
|
|
20230926,164500,390413290,7230,7230,7230,7230,0
|
|
20230926,164400,390413290,7230,7230,7230,7230,0
|
|
20230926,164300,390413290,7230,7230,7230,7230,0
|
|
20230926,164200,390413290,7230,7230,7230,7230,0
|
|
20230926,164100,390413290,7230,7230,7230,7230,0
|
|
20230926,164000,390413290,7230,7230,7230,7230,0
|
|
20230926,163900,390413290,7230,7230,7230,7230,0
|
|
20230926,163800,390413290,7230,7230,7230,7230,0
|
|
20230926,163700,390413290,7230,7230,7230,7230,0
|
|
20230926,163600,390413290,7230,7230,7230,7230,0
|
|
20230926,163500,390413290,7230,7230,7230,7230,0
|
|
20230926,163400,390413290,7230,7230,7230,7230,0
|
|
20230926,163300,390413290,7230,7230,7230,7230,0
|
|
20230926,163200,390413290,7230,7230,7230,7230,0
|
|
20230926,163100,390413290,7230,7230,7230,7230,0
|
|
20230926,163000,390413290,7230,7230,7230,7230,0
|
|
20230926,162900,390413290,7230,7230,7230,7230,0
|
|
20230926,162800,390413290,7230,7230,7230,7230,306
|
|
20230926,162700,390413290,7230,7230,7230,7230,0
|
|
20230926,162600,390413290,7230,7230,7230,7230,0
|
|
20230926,162500,390413290,7230,7230,7230,7230,0
|
|
20230926,162400,390413290,7230,7230,7230,7230,0
|
|
20230926,162300,390413290,7230,7230,7230,7230,0
|
|
20230926,162200,390413290,7230,7230,7230,7230,0
|
|
20230926,162100,390413290,7230,7230,7230,7230,0
|
|
20230926,162000,390413290,7230,7230,7230,7230,0
|
|
20230926,161900,390413290,7230,7230,7230,7230,0
|
|
20230926,161800,390413290,7230,7230,7230,7230,0
|
|
20230926,161700,390413290,7230,7230,7230,7230,0
|
|
20230926,161600,390413290,7230,7230,7230,7230,0
|
|
20230926,161500,390413290,7230,7230,7230,7230,0
|
|
20230926,161400,390413290,7230,7230,7230,7230,0
|
|
20230926,161300,390413290,7230,7230,7230,7230,0
|
|
20230926,161200,390413290,7230,7230,7230,7230,0
|
|
20230926,161100,390413290,7230,7230,7230,7230,0
|
|
20230926,161000,390413290,7230,7230,7230,7230,0
|
|
20230926,160900,390413290,7230,7230,7230,7230,0
|
|
20230926,160800,390413290,7230,7230,7230,7230,0
|
|
20230926,160700,390413290,7230,7230,7230,7230,0
|
|
20230926,160600,390413290,7230,7230,7230,7230,0
|
|
20230926,160500,390413290,7230,7230,7230,7230,0
|
|
20230926,160400,390413290,7230,7230,7230,7230,0
|
|
20230926,160300,390413290,7230,7230,7230,7230,0
|
|
20230926,160200,390413290,7230,7230,7230,7230,0
|
|
20230926,160100,390413290,7230,7230,7230,7230,0
|
|
20230926,160000,390413290,7230,7230,7230,7230,0
|
|
20230926,155900,390413290,7230,7230,7230,7230,0
|
|
20230926,155800,390413290,7230,7230,7230,7230,306
|
|
20230926,155700,390413290,7230,7230,7230,7230,0
|
|
20230926,155600,390413290,7230,7230,7230,7230,0
|
|
20230926,155500,390413290,7230,7230,7230,7230,0
|
|
20230926,155400,390413290,7230,7230,7230,7230,0
|
|
20230926,155300,390413290,7230,7230,7230,7230,0
|
|
20230926,155200,390413290,7230,7230,7230,7230,0
|
|
20230926,155100,390413290,7230,7230,7230,7230,0
|
|
20230926,155000,390413290,7230,7230,7230,7230,0
|
|
20230926,154900,390413290,7230,7230,7230,7230,0
|
|
20230926,154800,390413290,7230,7230,7230,7230,0
|
|
20230926,154700,390413290,7230,7230,7230,7230,0
|
|
20230926,154600,390413290,7230,7230,7230,7230,0
|
|
20230926,154500,390413290,7230,7230,7230,7230,0
|
|
20230926,154400,390413290,7230,7230,7230,7230,0
|
|
20230926,154300,390413290,7230,7230,7230,7230,0
|
|
20230926,154200,390413290,7230,7230,7230,7230,0
|
|
20230926,154100,390413290,7230,7230,7230,7230,0
|
|
20230926,154000,390413290,7230,7230,7230,7230,0
|
|
20230926,153900,390413290,7230,7230,7230,7230,0
|
|
20230926,153800,390413290,7230,7230,7230,7230,0
|
|
20230926,153700,390413290,7230,7230,7230,7230,0
|
|
20230926,153600,390413290,7230,7230,7230,7230,0
|
|
20230926,153500,390413290,7230,7230,7230,7230,0
|
|
20230926,153400,390413290,7230,7230,7230,7230,0
|
|
20230926,153300,390413290,7230,7230,7230,7230,0
|
|
20230926,153200,390413290,7230,7230,7230,7230,0
|
|
20230926,153100,390413290,7230,7230,7230,7230,0
|
|
20230926,153000,390413290,7230,7230,7230,7230,306
|
|
20230926,152900,388200910,7230,7230,7230,7230,0
|
|
20230926,152800,388200910,7230,7230,7230,7230,0
|
|
20230926,152700,388200910,7230,7230,7230,7230,0
|
|
20230926,152600,388200910,7230,7230,7230,7230,0
|
|
20230926,152500,388200910,7230,7230,7230,7230,0
|
|
20230926,152400,388200910,7230,7230,7230,7230,0
|
|
20230926,152300,388200910,7230,7230,7230,7230,0
|
|
20230926,152200,388200910,7230,7230,7230,7230,0
|
|
20230926,152100,388200910,7230,7230,7230,7230,0
|
|
20230926,152000,388200910,7230,7230,7230,7230,0
|
|
20230926,151900,388200910,7230,7250,7250,7230,1418
|
|
20230926,151800,377948750,7250,7250,7250,7240,535
|
|
20230926,151700,374070020,7250,7250,7250,7250,12
|
|
20230926,151600,373983020,7260,7260,7260,7260,0
|
|
20230926,151500,373983020,7260,7260,7260,7260,0
|
|
20230926,151400,373983020,7260,7250,7260,7250,501
|
|
20230926,151300,370345770,7240,7230,7240,7230,174
|
|
20230926,151200,369086020,7230,7230,7230,7230,5
|
|
20230926,151100,369049870,7230,7230,7230,7230,50
|
|
20230926,151000,368688370,7220,7220,7220,7220,75
|
|
20230926,150900,368146870,7210,7210,7210,7210,0
|
|
20230926,150800,368146870,7210,7210,7210,7210,0
|
|
20230926,150700,368146870,7210,7200,7210,7200,3190
|
|
20230926,150600,345171370,7200,7210,7210,7190,2310
|
|
20230926,150500,328541870,7200,7210,7210,7200,220
|
|
20230926,150400,326955950,7200,7210,7210,7200,421
|
|
20230926,150300,323924040,7210,7210,7210,7210,679
|
|
20230926,150200,319028450,7210,7220,7220,7210,805
|
|
20230926,150100,313221350,7220,7220,7220,7220,313
|
|
20230926,150000,310961490,7220,7220,7220,7220,26
|
|
20230926,145900,310773770,7220,7220,7220,7220,49
|
|
20230926,145800,310419990,7220,7220,7220,7220,332
|
|
20230926,145700,308022950,7230,7230,7230,7230,0
|
|
20230926,145600,308022950,7230,7230,7230,7230,96
|
|
20230926,145500,307328870,7240,7240,7240,7240,20
|
|
20230926,145400,307184070,7240,7240,7240,7230,301
|
|
20230926,145300,305007130,7250,7250,7250,7250,50
|
|
20230926,145200,304644630,7250,7240,7250,7230,36
|
|
20230926,145100,304384030,7230,7230,7230,7230,0
|
|
20230926,145000,304384030,7230,7240,7240,7230,255
|
|
20230926,144900,302539180,7240,7260,7260,7240,2364
|
|
20230926,144800,285396780,7270,7270,7270,7270,20
|
|
20230926,144700,285251380,7270,7270,7270,7270,0
|
|
20230926,144600,285251380,7270,7270,7270,7270,4
|
|
20230926,144500,285222300,7270,7270,7270,7270,50
|
|
20230926,144400,284858800,7270,7270,7280,7270,2017
|
|
20230926,144300,270195190,7280,7280,7280,7280,1
|
|
20230926,144200,270187910,7280,7280,7280,7280,0
|
|
20230926,144100,270187910,7280,7280,7280,7280,0
|
|
20230926,144000,270187910,7280,7280,7280,7280,13
|
|
20230926,143900,270093270,7280,7280,7280,7280,0
|
|
20230926,143800,270093270,7280,7280,7280,7280,40
|
|
20230926,143700,269802070,7280,7290,7290,7280,1051
|
|
20230926,143600,262150740,7280,7280,7280,7280,0
|
|
20230926,143500,262150740,7280,7280,7280,7280,18
|
|
20230926,143400,262019700,7280,7290,7290,7280,126
|
|
20230926,143300,261102390,7280,7290,7290,7280,1000
|
|
20230926,143200,253822260,7290,7290,7290,7290,0
|
|
20230926,143100,253822260,7290,7290,7290,7290,0
|
|
20230926,143000,253822260,7290,7290,7290,7290,424
|
|
20230926,142900,250731300,7290,7290,7290,7290,100
|
|
20230926,142800,250002300,7300,7300,7300,7300,2
|
|
20230926,142700,249987700,7300,7300,7300,7300,0
|
|
20230926,142600,249987700,7300,7300,7300,7300,0
|
|
20230926,142500,249987700,7300,7300,7300,7300,212
|
|
20230926,142400,248440100,7300,7300,7300,7300,300
|
|
20230926,142300,246250100,7300,7290,7300,7290,1122
|
|
20230926,142200,238061310,7290,7290,7290,7280,169
|
|
20230926,142100,236830470,7290,7290,7290,7290,236
|
|
20230926,142000,235110030,7290,7290,7290,7290,12
|
|
20230926,141900,235022550,7290,7300,7300,7290,841
|
|
20230926,141800,228891650,7300,7300,7300,7300,1016
|
|
20230926,141700,221474850,7300,7300,7300,7300,0
|
|
20230926,141600,221474850,7300,7300,7300,7300,300
|
|
20230926,141500,219284850,7310,7310,7310,7310,5
|
|
20230926,141400,219248300,7300,7300,7310,7300,45
|
|
20230926,141300,218919400,7310,7310,7310,7310,0
|
|
20230926,141200,218919400,7310,7310,7310,7310,0
|
|
20230926,141100,218919400,7310,7310,7310,7310,158
|
|
20230926,141000,217764420,7300,7300,7300,7300,0
|
|
20230926,140900,217764420,7300,7300,7300,7300,81
|
|
20230926,140800,217173120,7310,7310,7310,7310,0
|
|
20230926,140700,217173120,7310,7310,7310,7310,3
|
|
20230926,140600,217151190,7300,7300,7300,7300,0
|
|
20230926,140500,217151190,7300,7300,7300,7300,0
|
|
20230926,140400,217151190,7300,7300,7300,7300,70
|
|
20230926,140300,216640190,7290,7290,7290,7290,0
|
|
20230926,140200,216640190,7290,7290,7290,7290,0
|
|
20230926,140100,216640190,7290,7290,7290,7290,344
|
|
20230926,140000,214132430,7300,7290,7300,7290,302
|
|
20230926,135900,211930830,7300,7300,7300,7300,153
|
|
20230926,135800,210813930,7300,7300,7300,7300,252
|
|
20230926,135700,208974330,7300,7300,7300,7300,0
|
|
20230926,135600,208974330,7300,7300,7300,7300,0
|
|
20230926,135500,208974330,7300,7300,7300,7300,100
|
|
20230926,135400,208244330,7300,7300,7300,7300,0
|
|
20230926,135300,208244330,7300,7300,7300,7300,0
|
|
20230926,135200,208244330,7300,7300,7300,7300,0
|
|
20230926,135100,208244330,7300,7300,7300,7300,29
|
|
20230926,135000,208032630,7300,7300,7300,7300,18
|
|
20230926,134900,207901230,7300,7300,7300,7300,1
|
|
20230926,134800,207893930,7300,7300,7300,7300,0
|
|
20230926,134700,207893930,7300,7300,7300,7300,0
|
|
20230926,134600,207893930,7300,7310,7310,7300,133
|
|
20230926,134500,206922820,7310,7310,7310,7310,0
|
|
20230926,134400,206922820,7310,7310,7310,7310,0
|
|
20230926,134300,206922820,7310,7310,7310,7310,0
|
|
20230926,134200,206922820,7310,7310,7310,7310,0
|
|
20230926,134100,206922820,7310,7310,7310,7310,0
|
|
20230926,134000,206922820,7310,7310,7310,7310,0
|
|
20230926,133900,206922820,7310,7310,7310,7310,0
|
|
20230926,133800,206922820,7310,7310,7310,7310,500
|
|
20230926,133700,203267820,7300,7300,7300,7300,0
|
|
20230926,133600,203267820,7300,7300,7300,7300,0
|
|
20230926,133500,203267820,7300,7300,7300,7300,0
|
|
20230926,133400,203267820,7300,7300,7300,7300,0
|
|
20230926,133300,203267820,7300,7300,7300,7300,0
|
|
20230926,133200,203267820,7300,7300,7300,7300,35
|
|
20230926,133100,203012320,7300,7300,7300,7300,0
|
|
20230926,133000,203012320,7300,7300,7300,7300,400
|
|
20230926,132900,200092320,7300,7300,7300,7300,0
|
|
20230926,132800,200092320,7300,7300,7300,7300,0
|
|
20230926,132700,200092320,7300,7300,7300,7300,0
|
|
20230926,132600,200092320,7300,7310,7310,7300,535
|
|
20230926,132500,196184640,7310,7320,7320,7310,52
|
|
20230926,132400,195804500,7320,7320,7320,7320,7
|
|
20230926,132300,195753260,7320,7320,7320,7320,0
|
|
20230926,132200,195753260,7320,7320,7320,7320,560
|
|
20230926,132100,191654060,7330,7330,7330,7330,0
|
|
20230926,132000,191654060,7330,7330,7330,7330,0
|
|
20230926,131900,191654060,7330,7330,7330,7330,0
|
|
20230926,131800,191654060,7330,7330,7330,7330,1
|
|
20230926,131700,191646730,7330,7330,7330,7330,1
|
|
20230926,131600,191639400,7330,7330,7330,7330,0
|
|
20230926,131500,191639400,7330,7330,7330,7330,0
|
|
20230926,131400,191639400,7330,7330,7330,7330,40
|
|
20230926,131300,191346200,7330,7330,7330,7330,40
|
|
20230926,131200,191053000,7330,7330,7330,7330,2
|
|
20230926,131100,191038340,7330,7330,7330,7330,0
|
|
20230926,131000,191038340,7330,7330,7330,7330,0
|
|
20230926,130900,191038340,7330,7330,7330,7330,0
|
|
20230926,130800,191038340,7330,7330,7330,7330,0
|
|
20230926,130700,191038340,7330,7330,7330,7330,0
|
|
20230926,130600,191038340,7330,7330,7330,7330,0
|
|
20230926,130500,191038340,7330,7330,7330,7330,0
|
|
20230926,130400,191038340,7330,7330,7330,7330,0
|
|
20230926,130300,191038340,7330,7330,7330,7330,0
|
|
20230926,130200,191038340,7330,7330,7330,7330,0
|
|
20230926,130100,191038340,7330,7330,7330,7330,0
|
|
20230926,130000,191038340,7330,7330,7330,7330,15
|
|
20230926,125900,190928390,7330,7330,7330,7330,0
|
|
20230926,125800,190928390,7330,7350,7350,7330,600
|
|
20230926,125700,186524390,7350,7350,7350,7350,0
|
|
20230926,125600,186524390,7350,7350,7350,7350,0
|
|
20230926,125500,186524390,7350,7350,7350,7350,0
|
|
20230926,125400,186524390,7350,7350,7350,7350,0
|
|
20230926,125300,186524390,7350,7350,7350,7350,145
|
|
20230926,125200,185458640,7350,7350,7350,7350,0
|
|
20230926,125100,185458640,7350,7350,7350,7350,0
|
|
20230926,125000,185458640,7350,7350,7350,7350,3
|
|
20230926,124900,185436590,7360,7360,7360,7360,0
|
|
20230926,124800,185436590,7360,7360,7360,7360,20
|
|
20230926,124700,185289390,7360,7360,7360,7360,0
|
|
20230926,124600,185289390,7360,7350,7360,7350,30
|
|
20230926,124500,185068880,7350,7350,7350,7350,30
|
|
20230926,124400,184848380,7360,7360,7360,7360,0
|
|
20230926,124300,184848380,7360,7360,7360,7360,0
|
|
20230926,124200,184848380,7360,7360,7360,7360,5
|
|
20230926,124100,184811580,7350,7350,7350,7350,320
|
|
20230926,124000,182459580,7360,7360,7360,7360,0
|
|
20230926,123900,182459580,7360,7360,7360,7360,0
|
|
20230926,123800,182459580,7360,7360,7360,7360,0
|
|
20230926,123700,182459580,7360,7360,7360,7360,0
|
|
20230926,123600,182459580,7360,7360,7360,7360,0
|
|
20230926,123500,182459580,7360,7360,7360,7360,0
|
|
20230926,123400,182459580,7360,7360,7360,7360,30
|
|
20230926,123300,182238780,7360,7350,7360,7350,230
|
|
20230926,123200,180546280,7360,7360,7360,7360,0
|
|
20230926,123100,180546280,7360,7360,7360,7360,5
|
|
20230926,123000,180509480,7350,7350,7350,7350,0
|
|
20230926,122900,180509480,7350,7350,7350,7350,100
|
|
20230926,122800,179774480,7340,7340,7340,7340,0
|
|
20230926,122700,179774480,7340,7340,7340,7340,20
|
|
20230926,122600,179627680,7340,7340,7340,7340,0
|
|
20230926,122500,179627680,7340,7340,7340,7340,0
|
|
20230926,122400,179627680,7340,7340,7340,7340,177
|
|
20230926,122300,178328500,7350,7350,7350,7350,0
|
|
20230926,122200,178328500,7350,7350,7350,7350,0
|
|
20230926,122100,178328500,7350,7350,7350,7350,0
|
|
20230926,122000,178328500,7350,7350,7350,7350,0
|
|
20230926,121900,178328500,7350,7350,7350,7350,0
|
|
20230926,121800,178328500,7350,7350,7350,7350,0
|
|
20230926,121700,178328500,7350,7350,7350,7350,0
|
|
20230926,121600,178328500,7350,7350,7350,7350,0
|
|
20230926,121500,178328500,7350,7350,7350,7350,0
|
|
20230926,121400,178328500,7350,7350,7350,7350,54
|
|
20230926,121300,177931600,7350,7350,7350,7350,0
|
|
20230926,121200,177931600,7350,7350,7350,7350,0
|
|
20230926,121100,177931600,7350,7350,7350,7350,0
|
|
20230926,121000,177931600,7350,7350,7350,7350,0
|
|
20230926,120900,177931600,7350,7350,7350,7350,0
|
|
20230926,120800,177931600,7350,7350,7350,7350,0
|
|
20230926,120700,177931600,7350,7350,7350,7350,0
|
|
20230926,120600,177931600,7350,7350,7350,7350,1
|
|
20230926,120500,177924250,7330,7330,7330,7330,0
|
|
20230926,120400,177924250,7330,7330,7330,7330,0
|
|
20230926,120300,177924250,7330,7330,7330,7330,0
|
|
20230926,120200,177924250,7330,7330,7330,7330,58
|
|
20230926,120100,177499110,7330,7330,7330,7330,320
|
|
20230926,120000,175153510,7330,7330,7330,7330,0
|
|
20230926,115900,175153510,7330,7330,7330,7330,0
|
|
20230926,115800,175153510,7330,7330,7330,7330,5
|
|
20230926,115700,175116860,7340,7340,7340,7340,146
|
|
20230926,115600,174045220,7340,7340,7340,7340,0
|
|
20230926,115500,174045220,7340,7340,7340,7340,305
|
|
20230926,115400,171806520,7340,7340,7340,7340,0
|
|
20230926,115300,171806520,7340,7340,7340,7340,0
|
|
20230926,115200,171806520,7340,7340,7340,7340,200
|
|
20230926,115100,170338520,7340,7340,7340,7340,300
|
|
20230926,115000,168136520,7340,7340,7340,7340,0
|
|
20230926,114900,168136520,7340,7350,7350,7340,400
|
|
20230926,114800,165200010,7350,7350,7350,7350,0
|
|
20230926,114700,165200010,7350,7350,7350,7350,0
|
|
20230926,114600,165200010,7350,7350,7350,7350,0
|
|
20230926,114500,165200010,7350,7350,7350,7350,27
|
|
20230926,114400,165001560,7350,7350,7350,7350,50
|
|
20230926,114300,164634060,7340,7340,7340,7340,403
|
|
20230926,114200,161676040,7350,7350,7350,7350,1
|
|
20230926,114100,161668690,7360,7360,7360,7360,0
|
|
20230926,114000,161668690,7360,7360,7360,7360,0
|
|
20230926,113900,161668690,7360,7360,7360,7360,0
|
|
20230926,113800,161668690,7360,7360,7360,7360,1
|
|
20230926,113700,161661330,7330,7330,7330,7330,0
|
|
20230926,113600,161661330,7330,7350,7350,7330,308
|
|
20230926,113500,159401690,7350,7350,7350,7330,288
|
|
20230926,113400,157287640,7330,7330,7330,7330,0
|
|
20230926,113300,157287640,7330,7330,7330,7330,0
|
|
20230926,113200,157287640,7330,7350,7350,7330,950
|
|
20230926,113100,150313740,7340,7340,7340,7340,0
|
|
20230926,113000,150313740,7340,7340,7340,7340,0
|
|
20230926,112900,150313740,7340,7340,7340,7340,0
|
|
20230926,112800,150313740,7340,7340,7340,7340,745
|
|
20230926,112700,144845440,7340,7340,7340,7340,116
|
|
20230926,112600,143994000,7320,7320,7320,7320,23
|
|
20230926,112500,143825640,7300,7300,7300,7300,0
|
|
20230926,112400,143825640,7300,7300,7300,7300,0
|
|
20230926,112300,143825640,7300,7300,7300,7300,661
|
|
20230926,112200,139000340,7300,7300,7300,7300,180
|
|
20230926,112100,137686340,7300,7300,7300,7300,0
|
|
20230926,112000,137686340,7300,7300,7300,7300,0
|
|
20230926,111900,137686340,7300,7300,7300,7300,20
|
|
20230926,111800,137540340,7300,7300,7300,7300,0
|
|
20230926,111700,137540340,7300,7300,7300,7300,21
|
|
20230926,111600,137387040,7300,7300,7300,7300,21
|
|
20230926,111500,137233740,7300,7300,7300,7300,1
|
|
20230926,111400,137226440,7300,7300,7300,7300,0
|
|
20230926,111300,137226440,7300,7300,7300,7300,0
|
|
20230926,111200,137226440,7300,7300,7300,7300,0
|
|
20230926,111100,137226440,7300,7300,7300,7300,59
|
|
20230926,111000,136795740,7300,7300,7300,7300,0
|
|
20230926,110900,136795740,7300,7300,7300,7300,0
|
|
20230926,110800,136795740,7300,7300,7300,7300,0
|
|
20230926,110700,136795740,7300,7300,7300,7300,57
|
|
20230926,110600,136379640,7310,7310,7310,7310,0
|
|
20230926,110500,136379640,7310,7310,7310,7310,0
|
|
20230926,110400,136379640,7310,7310,7310,7310,1
|
|
20230926,110300,136372330,7310,7310,7310,7310,301
|
|
20230926,110200,134172020,7310,7310,7310,7310,0
|
|
20230926,110100,134172020,7310,7310,7310,7310,275
|
|
20230926,110000,132161770,7310,7310,7310,7310,5
|
|
20230926,105900,132125220,7310,7310,7310,7310,1
|
|
20230926,105800,132117910,7280,7280,7280,7280,0
|
|
20230926,105700,132117910,7280,7280,7280,7280,140
|
|
20230926,105600,131098710,7290,7290,7290,7290,208
|
|
20230926,105500,129582390,7300,7310,7310,7300,1380
|
|
20230926,105400,119508380,7320,7320,7320,7320,2
|
|
20230926,105300,119493740,7320,7320,7320,7320,0
|
|
20230926,105200,119493740,7320,7330,7330,7320,219
|
|
20230926,105100,117890640,7320,7320,7320,7320,1311
|
|
20230926,105000,108294120,7320,7320,7320,7320,0
|
|
20230926,104900,108294120,7320,7320,7320,7320,0
|
|
20230926,104800,108294120,7320,7320,7320,7320,0
|
|
20230926,104700,108294120,7320,7320,7320,7320,0
|
|
20230926,104600,108294120,7320,7320,7320,7320,0
|
|
20230926,104500,108294120,7320,7300,7320,7300,44
|
|
20230926,104400,107972140,7300,7300,7300,7300,0
|
|
20230926,104300,107972140,7300,7300,7300,7300,0
|
|
20230926,104200,107972140,7300,7300,7310,7300,1146
|
|
20230926,104100,99606320,7300,7300,7300,7300,1
|
|
20230926,104000,99599020,7300,7300,7300,7290,205
|
|
20230926,103900,98103660,7300,7300,7300,7300,0
|
|
20230926,103800,98103660,7300,7300,7300,7300,0
|
|
20230926,103700,98103660,7300,7310,7320,7300,75
|
|
20230926,103600,97555490,7300,7300,7300,7300,0
|
|
20230926,103500,97555490,7300,7300,7300,7300,0
|
|
20230926,103400,97555490,7300,7300,7300,7300,0
|
|
20230926,103300,97555490,7300,7310,7310,7300,291
|
|
20230926,103200,95430860,7320,7320,7320,7320,0
|
|
20230926,103100,95430860,7320,7320,7320,7320,0
|
|
20230926,103000,95430860,7320,7320,7320,7320,10
|
|
20230926,102900,95357660,7320,7320,7320,7320,61
|
|
20230926,102800,94911140,7320,7320,7320,7320,0
|
|
20230926,102700,94911140,7320,7320,7320,7320,0
|
|
20230926,102600,94911140,7320,7320,7320,7320,4
|
|
20230926,102500,94881860,7320,7340,7340,7320,56
|
|
20230926,102400,94471360,7340,7340,7340,7340,30
|
|
20230926,102300,94251160,7320,7320,7320,7320,0
|
|
20230926,102200,94251160,7320,7320,7320,7320,0
|
|
20230926,102100,94251160,7320,7320,7320,7320,0
|
|
20230926,102000,94251160,7320,7320,7320,7320,1
|
|
20230926,101900,94243840,7320,7320,7320,7320,0
|
|
20230926,101800,94243840,7320,7320,7320,7320,115
|
|
20230926,101700,93402040,7330,7330,7330,7330,0
|
|
20230926,101600,93402040,7330,7330,7330,7330,363
|
|
20230926,101500,90741250,7330,7330,7330,7330,0
|
|
20230926,101400,90741250,7330,7330,7330,7330,0
|
|
20230926,101300,90741250,7330,7330,7330,7330,0
|
|
20230926,101200,90741250,7330,7330,7330,7330,10
|
|
20230926,101100,90667950,7340,7340,7340,7340,1
|
|
20230926,101000,90660610,7340,7340,7340,7340,7
|
|
20230926,100900,90609230,7340,7340,7340,7340,151
|
|
20230926,100800,89500890,7340,7340,7340,7340,7
|
|
20230926,100700,89449510,7340,7340,7340,7340,10
|
|
20230926,100600,89376110,7330,7330,7330,7330,125
|
|
20230926,100500,88459860,7330,7330,7330,7330,1
|
|
20230926,100400,88452530,7330,7330,7330,7330,0
|
|
20230926,100300,88452530,7330,7330,7330,7330,0
|
|
20230926,100200,88452530,7330,7330,7330,7330,0
|
|
20230926,100100,88452530,7330,7340,7340,7330,3
|
|
20230926,100000,88430520,7340,7340,7340,7340,1
|
|
20230926,095900,88423180,7340,7340,7340,7340,0
|
|
20230926,095800,88423180,7340,7320,7340,7320,11
|
|
20230926,095700,88342640,7300,7300,7300,7300,120
|
|
20230926,095600,87466640,7300,7310,7310,7300,100
|
|
20230926,095500,86736130,7300,7300,7300,7300,0
|
|
20230926,095400,86736130,7300,7300,7300,7300,160
|
|
20230926,095300,85568130,7310,7320,7320,7300,13
|
|
20230926,095200,85473090,7320,7320,7320,7310,103
|
|
20230926,095100,84720050,7320,7330,7330,7320,680
|
|
20230926,095000,79736690,7340,7350,7350,7340,459
|
|
20230926,094900,76364220,7360,7360,7360,7360,705
|
|
20230926,094800,71175420,7360,7360,7360,7360,0
|
|
20230926,094700,71175420,7360,7360,7360,7360,0
|
|
20230926,094600,71175420,7360,7360,7360,7360,17
|
|
20230926,094500,71050300,7370,7370,7370,7370,0
|
|
20230926,094400,71050300,7370,7370,7370,7370,3
|
|
20230926,094300,71028190,7360,7360,7360,7360,0
|
|
20230926,094200,71028190,7360,7360,7360,7360,162
|
|
20230926,094100,69835870,7360,7360,7360,7360,472
|
|
20230926,094000,66361950,7370,7380,7390,7370,1906
|
|
20230926,093900,52311350,7390,7390,7390,7390,1
|
|
20230926,093800,52303960,7390,7400,7400,7390,351
|
|
20230926,093700,49708700,7400,7400,7400,7400,243
|
|
20230926,093600,47910500,7400,7450,7450,7400,52
|
|
20230926,093500,47523600,7440,7450,7450,7400,82
|
|
20230926,093400,46915310,7400,7460,7460,7400,436
|
|
20230926,093300,43682970,7450,7450,7450,7450,102
|
|
20230926,093200,42923070,7400,7450,7450,7400,269
|
|
20230926,093100,40920470,7450,7450,7450,7450,130
|
|
20230926,093000,39951970,7400,7450,7450,7400,253
|
|
20230926,092900,38069170,7460,7460,7460,7460,94
|
|
20230926,092800,37367930,7460,7400,7460,7400,1053
|
|
20230926,092700,29527950,7400,7390,7400,7390,50
|
|
20230926,092600,29158440,7400,7400,7400,7400,0
|
|
20230926,092500,29158440,7400,7380,7400,7380,63
|
|
20230926,092400,28693360,7390,7390,7390,7360,37
|
|
20230926,092300,28420230,7390,7390,7390,7390,10
|
|
20230926,092200,28346330,7390,7380,7390,7360,231
|
|
20230926,092100,26642370,7390,7390,7390,7390,0
|
|
20230926,092000,26642370,7390,7390,7390,7390,60
|
|
20230926,091900,26198970,7390,7400,7400,7390,65
|
|
20230926,091800,25718000,7440,7430,7440,7400,133
|
|
20230926,091700,24730040,7440,7400,7440,7400,6
|
|
20230926,091600,24685600,7390,7390,7390,7390,90
|
|
20230926,091500,24020500,7390,7430,7430,7390,16
|
|
20230926,091400,23902120,7430,7440,7440,7430,40
|
|
20230926,091300,23604560,7420,7400,7420,7400,72
|
|
20230926,091200,23070720,7400,7400,7400,7400,11
|
|
20230926,091100,22989320,7390,7370,7390,7370,33
|
|
20230926,091000,22746060,7370,7370,7370,7370,141
|
|
20230926,090900,21706890,7360,7360,7360,7360,390
|
|
20230926,090800,18836490,7360,7360,7360,7360,195
|
|
20230926,090700,17401290,7350,7360,7360,7350,2
|
|
20230926,090600,17386580,7350,7330,7350,7330,18
|
|
20230926,090500,17254620,7330,7330,7330,7330,325
|
|
20230926,090400,14872370,7320,7320,7320,7320,209
|
|
20230926,090300,13342490,7320,7320,7320,7320,732
|
|
20230926,090200,7984250,7330,7350,7350,7330,25
|
|
20230926,090100,7800800,7350,7350,7350,7350,264
|
|
20230926,090000,5860400,7280,7280,7280,7280,805
|