666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,200300,318457820,7470,7470,7470,7470,991
|
|
20230926,200200,318457820,7470,7470,7470,7470,0
|
|
20230926,200100,318457820,7470,7470,7470,7470,0
|
|
20230926,200000,318457820,7470,7470,7470,7470,0
|
|
20230926,195900,318457820,7470,7470,7470,7470,0
|
|
20230926,195800,318457820,7470,7470,7470,7470,0
|
|
20230926,195700,318457820,7470,7470,7470,7470,0
|
|
20230926,195600,318457820,7470,7470,7470,7470,0
|
|
20230926,195500,318457820,7470,7470,7470,7470,0
|
|
20230926,195400,318457820,7470,7470,7470,7470,0
|
|
20230926,195300,318457820,7470,7470,7470,7470,0
|
|
20230926,195200,318457820,7470,7470,7470,7470,0
|
|
20230926,195100,318457820,7470,7470,7470,7470,0
|
|
20230926,195000,318457820,7470,7470,7470,7470,0
|
|
20230926,194900,318457820,7470,7470,7470,7470,0
|
|
20230926,194800,318457820,7470,7470,7470,7470,0
|
|
20230926,194700,318457820,7470,7470,7470,7470,0
|
|
20230926,194600,318457820,7470,7470,7470,7470,0
|
|
20230926,194500,318457820,7470,7470,7470,7470,0
|
|
20230926,194400,318457820,7470,7470,7470,7470,0
|
|
20230926,194300,318457820,7470,7470,7470,7470,0
|
|
20230926,194200,318457820,7470,7470,7470,7470,0
|
|
20230926,194100,318457820,7470,7470,7470,7470,0
|
|
20230926,194000,318457820,7470,7470,7470,7470,0
|
|
20230926,193900,318457820,7470,7470,7470,7470,0
|
|
20230926,193800,318457820,7470,7470,7470,7470,0
|
|
20230926,193700,318457820,7470,7470,7470,7470,0
|
|
20230926,193600,318457820,7470,7470,7470,7470,0
|
|
20230926,193500,318457820,7470,7470,7470,7470,0
|
|
20230926,193400,318457820,7470,7470,7470,7470,0
|
|
20230926,193300,318457820,7470,7470,7470,7470,991
|
|
20230926,193200,318457820,7470,7470,7470,7470,0
|
|
20230926,193100,318457820,7470,7470,7470,7470,0
|
|
20230926,193000,318457820,7470,7470,7470,7470,0
|
|
20230926,192900,318457820,7470,7470,7470,7470,0
|
|
20230926,192800,318457820,7470,7470,7470,7470,0
|
|
20230926,192700,318457820,7470,7470,7470,7470,0
|
|
20230926,192600,318457820,7470,7470,7470,7470,0
|
|
20230926,192500,318457820,7470,7470,7470,7470,0
|
|
20230926,192400,318457820,7470,7470,7470,7470,0
|
|
20230926,192300,318457820,7470,7470,7470,7470,0
|
|
20230926,192200,318457820,7470,7470,7470,7470,0
|
|
20230926,192100,318457820,7470,7470,7470,7470,0
|
|
20230926,192000,318457820,7470,7470,7470,7470,0
|
|
20230926,191900,318457820,7470,7470,7470,7470,0
|
|
20230926,191800,318457820,7470,7470,7470,7470,0
|
|
20230926,191700,318457820,7470,7470,7470,7470,0
|
|
20230926,191600,318457820,7470,7470,7470,7470,0
|
|
20230926,191500,318457820,7470,7470,7470,7470,0
|
|
20230926,191400,318457820,7470,7470,7470,7470,0
|
|
20230926,191300,318457820,7470,7470,7470,7470,0
|
|
20230926,191200,318457820,7470,7470,7470,7470,0
|
|
20230926,191100,318457820,7470,7470,7470,7470,0
|
|
20230926,191000,318457820,7470,7470,7470,7470,0
|
|
20230926,190900,318457820,7470,7470,7470,7470,0
|
|
20230926,190800,318457820,7470,7470,7470,7470,0
|
|
20230926,190700,318457820,7470,7470,7470,7470,0
|
|
20230926,190600,318457820,7470,7470,7470,7470,0
|
|
20230926,190500,318457820,7470,7470,7470,7470,0
|
|
20230926,190400,318457820,7470,7470,7470,7470,0
|
|
20230926,190300,318457820,7470,7470,7470,7470,991
|
|
20230926,190200,318457820,7470,7470,7470,7470,0
|
|
20230926,190100,318457820,7470,7470,7470,7470,0
|
|
20230926,190000,318457820,7470,7470,7470,7470,0
|
|
20230926,185900,318457820,7470,7470,7470,7470,0
|
|
20230926,185800,318457820,7470,7470,7470,7470,0
|
|
20230926,185700,318457820,7470,7470,7470,7470,0
|
|
20230926,185600,318457820,7470,7470,7470,7470,0
|
|
20230926,185500,318457820,7470,7470,7470,7470,0
|
|
20230926,185400,318457820,7470,7470,7470,7470,0
|
|
20230926,185300,318457820,7470,7470,7470,7470,0
|
|
20230926,185200,318457820,7470,7470,7470,7470,0
|
|
20230926,185100,318457820,7470,7470,7470,7470,0
|
|
20230926,185000,318457820,7470,7470,7470,7470,0
|
|
20230926,184900,318457820,7470,7470,7470,7470,0
|
|
20230926,184800,318457820,7470,7470,7470,7470,0
|
|
20230926,184700,318457820,7470,7470,7470,7470,0
|
|
20230926,184600,318457820,7470,7470,7470,7470,0
|
|
20230926,184500,318457820,7470,7470,7470,7470,0
|
|
20230926,184400,318457820,7470,7470,7470,7470,0
|
|
20230926,184300,318457820,7470,7470,7470,7470,0
|
|
20230926,184200,318457820,7470,7470,7470,7470,0
|
|
20230926,184100,318457820,7470,7470,7470,7470,0
|
|
20230926,184000,318457820,7470,7470,7470,7470,0
|
|
20230926,183900,318457820,7470,7470,7470,7470,0
|
|
20230926,183800,318457820,7470,7470,7470,7470,0
|
|
20230926,183700,318457820,7470,7470,7470,7470,0
|
|
20230926,183600,318457820,7470,7470,7470,7470,0
|
|
20230926,183500,318457820,7470,7470,7470,7470,0
|
|
20230926,183400,318457820,7470,7470,7470,7470,0
|
|
20230926,183300,318457820,7470,7470,7470,7470,991
|
|
20230926,183200,318457820,7470,7470,7470,7470,0
|
|
20230926,183100,318457820,7470,7470,7470,7470,0
|
|
20230926,183000,318457820,7470,7470,7470,7470,0
|
|
20230926,182900,318457820,7470,7470,7470,7470,0
|
|
20230926,182800,318457820,7470,7470,7470,7470,0
|
|
20230926,182700,318457820,7470,7470,7470,7470,0
|
|
20230926,182600,318457820,7470,7470,7470,7470,0
|
|
20230926,182500,318457820,7470,7470,7470,7470,0
|
|
20230926,182400,318457820,7470,7470,7470,7470,0
|
|
20230926,182300,318457820,7470,7470,7470,7470,0
|
|
20230926,182200,318457820,7470,7470,7470,7470,0
|
|
20230926,182100,318457820,7470,7470,7470,7470,0
|
|
20230926,182000,318457820,7470,7470,7470,7470,0
|
|
20230926,181900,318457820,7470,7470,7470,7470,0
|
|
20230926,181800,318457820,7470,7470,7470,7470,0
|
|
20230926,181700,318457820,7470,7470,7470,7470,0
|
|
20230926,181600,318457820,7470,7470,7470,7470,0
|
|
20230926,181500,318457820,7470,7470,7470,7470,0
|
|
20230926,181400,318457820,7470,7470,7470,7470,0
|
|
20230926,181300,318457820,7470,7470,7470,7470,0
|
|
20230926,181200,318457820,7470,7470,7470,7470,0
|
|
20230926,181100,318457820,7470,7470,7470,7470,0
|
|
20230926,181000,318457820,7470,7470,7470,7470,0
|
|
20230926,180900,318457820,7470,7470,7470,7470,0
|
|
20230926,180800,318457820,7470,7470,7470,7470,0
|
|
20230926,180700,318457820,7470,7470,7470,7470,0
|
|
20230926,180600,318457820,7470,7470,7470,7470,0
|
|
20230926,180500,318457820,7470,7470,7470,7470,0
|
|
20230926,180400,318457820,7470,7470,7470,7470,0
|
|
20230926,180300,318457820,7470,7470,7470,7470,991
|
|
20230926,180200,318457820,7470,7470,7470,7470,0
|
|
20230926,180100,318457820,7470,7470,7470,7470,0
|
|
20230926,180000,318457820,7470,7470,7470,7470,0
|
|
20230926,175900,318457820,7470,7470,7470,7470,0
|
|
20230926,175800,318457820,7470,7470,7470,7470,0
|
|
20230926,175700,318457820,7470,7470,7470,7470,0
|
|
20230926,175600,318457820,7470,7470,7470,7470,0
|
|
20230926,175500,318457820,7470,7470,7470,7470,0
|
|
20230926,175400,318457820,7470,7470,7470,7470,0
|
|
20230926,175300,318457820,7470,7470,7470,7470,0
|
|
20230926,175200,318457820,7470,7470,7470,7470,0
|
|
20230926,175100,318457820,7470,7470,7470,7470,0
|
|
20230926,175000,318457820,7470,7470,7470,7470,0
|
|
20230926,174900,318457820,7470,7470,7470,7470,0
|
|
20230926,174800,318457820,7470,7470,7470,7470,0
|
|
20230926,174700,318457820,7470,7470,7470,7470,0
|
|
20230926,174600,318457820,7470,7470,7470,7470,0
|
|
20230926,174500,318457820,7470,7470,7470,7470,0
|
|
20230926,174400,318457820,7470,7470,7470,7470,0
|
|
20230926,174300,318457820,7470,7470,7470,7470,0
|
|
20230926,174200,318457820,7470,7470,7470,7470,0
|
|
20230926,174100,318457820,7470,7470,7470,7470,0
|
|
20230926,174000,318457820,7470,7470,7470,7470,0
|
|
20230926,173900,318457820,7470,7470,7470,7470,0
|
|
20230926,173800,318457820,7470,7470,7470,7470,0
|
|
20230926,173700,318457820,7470,7470,7470,7470,0
|
|
20230926,173600,318457820,7470,7470,7470,7470,0
|
|
20230926,173500,318457820,7470,7470,7470,7470,0
|
|
20230926,173400,318457820,7470,7470,7470,7470,0
|
|
20230926,173300,318457820,7470,7470,7470,7470,991
|
|
20230926,173200,318457820,7470,7470,7470,7470,0
|
|
20230926,173100,318457820,7470,7470,7470,7470,0
|
|
20230926,173000,318457820,7470,7470,7470,7470,0
|
|
20230926,172900,318457820,7470,7470,7470,7470,0
|
|
20230926,172800,318457820,7470,7470,7470,7470,0
|
|
20230926,172700,318457820,7470,7470,7470,7470,0
|
|
20230926,172600,318457820,7470,7470,7470,7470,0
|
|
20230926,172500,318457820,7470,7470,7470,7470,0
|
|
20230926,172400,318457820,7470,7470,7470,7470,0
|
|
20230926,172300,318457820,7470,7470,7470,7470,0
|
|
20230926,172200,318457820,7470,7470,7470,7470,0
|
|
20230926,172100,318457820,7470,7470,7470,7470,0
|
|
20230926,172000,318457820,7470,7470,7470,7470,0
|
|
20230926,171900,318457820,7470,7470,7470,7470,0
|
|
20230926,171800,318457820,7470,7470,7470,7470,0
|
|
20230926,171700,318457820,7470,7470,7470,7470,0
|
|
20230926,171600,318457820,7470,7470,7470,7470,0
|
|
20230926,171500,318457820,7470,7470,7470,7470,0
|
|
20230926,171400,318457820,7470,7470,7470,7470,0
|
|
20230926,171300,318457820,7470,7470,7470,7470,0
|
|
20230926,171200,318457820,7470,7470,7470,7470,0
|
|
20230926,171100,318457820,7470,7470,7470,7470,0
|
|
20230926,171000,318457820,7470,7470,7470,7470,0
|
|
20230926,170900,318457820,7470,7470,7470,7470,0
|
|
20230926,170800,318457820,7470,7470,7470,7470,0
|
|
20230926,170700,318457820,7470,7470,7470,7470,0
|
|
20230926,170600,318457820,7470,7470,7470,7470,0
|
|
20230926,170500,318457820,7470,7470,7470,7470,0
|
|
20230926,170400,318457820,7470,7470,7470,7470,0
|
|
20230926,170300,318457820,7470,7470,7470,7470,991
|
|
20230926,170200,318457820,7470,7470,7470,7470,0
|
|
20230926,170100,318457820,7470,7470,7470,7470,0
|
|
20230926,170000,318457820,7470,7470,7470,7470,0
|
|
20230926,165900,318457820,7470,7470,7470,7470,0
|
|
20230926,165800,318457820,7470,7470,7470,7470,0
|
|
20230926,165700,318457820,7470,7470,7470,7470,0
|
|
20230926,165600,318457820,7470,7470,7470,7470,0
|
|
20230926,165500,318457820,7470,7470,7470,7470,0
|
|
20230926,165400,318457820,7470,7470,7470,7470,0
|
|
20230926,165300,318457820,7470,7470,7470,7470,0
|
|
20230926,165200,318457820,7470,7470,7470,7470,0
|
|
20230926,165100,318457820,7470,7470,7470,7470,0
|
|
20230926,165000,318457820,7470,7470,7470,7470,0
|
|
20230926,164900,318457820,7470,7470,7470,7470,0
|
|
20230926,164800,318457820,7470,7470,7470,7470,0
|
|
20230926,164700,318457820,7470,7470,7470,7470,0
|
|
20230926,164600,318457820,7470,7470,7470,7470,0
|
|
20230926,164500,318457820,7470,7470,7470,7470,0
|
|
20230926,164400,318457820,7470,7470,7470,7470,0
|
|
20230926,164300,318457820,7470,7470,7470,7470,0
|
|
20230926,164200,318457820,7470,7470,7470,7470,0
|
|
20230926,164100,318457820,7470,7470,7470,7470,0
|
|
20230926,164000,318457820,7470,7470,7470,7470,0
|
|
20230926,163900,318457820,7470,7470,7470,7470,0
|
|
20230926,163800,318457820,7470,7470,7470,7470,0
|
|
20230926,163700,318457820,7470,7470,7470,7470,0
|
|
20230926,163600,318457820,7470,7470,7470,7470,0
|
|
20230926,163500,318457820,7470,7470,7470,7470,0
|
|
20230926,163400,318457820,7470,7470,7470,7470,0
|
|
20230926,163300,318457820,7470,7470,7470,7470,991
|
|
20230926,163200,318457820,7470,7470,7470,7470,0
|
|
20230926,163100,318457820,7470,7470,7470,7470,0
|
|
20230926,163000,318457820,7470,7470,7470,7470,0
|
|
20230926,162900,318457820,7470,7470,7470,7470,0
|
|
20230926,162800,318457820,7470,7470,7470,7470,0
|
|
20230926,162700,318457820,7470,7470,7470,7470,0
|
|
20230926,162600,318457820,7470,7470,7470,7470,0
|
|
20230926,162500,318457820,7470,7470,7470,7470,0
|
|
20230926,162400,318457820,7470,7470,7470,7470,0
|
|
20230926,162300,318457820,7470,7470,7470,7470,0
|
|
20230926,162200,318457820,7470,7470,7470,7470,0
|
|
20230926,162100,318457820,7470,7470,7470,7470,0
|
|
20230926,162000,318457820,7470,7470,7470,7470,0
|
|
20230926,161900,318457820,7470,7470,7470,7470,0
|
|
20230926,161800,318457820,7470,7470,7470,7470,0
|
|
20230926,161700,318457820,7470,7470,7470,7470,0
|
|
20230926,161600,318457820,7470,7470,7470,7470,0
|
|
20230926,161500,318457820,7470,7470,7470,7470,0
|
|
20230926,161400,318457820,7470,7470,7470,7470,0
|
|
20230926,161300,318457820,7470,7470,7470,7470,0
|
|
20230926,161200,318457820,7470,7470,7470,7470,0
|
|
20230926,161100,318457820,7470,7470,7470,7470,0
|
|
20230926,161000,318457820,7470,7470,7470,7470,0
|
|
20230926,160900,318457820,7470,7470,7470,7470,0
|
|
20230926,160800,318457820,7470,7470,7470,7470,0
|
|
20230926,160700,318457820,7470,7470,7470,7470,0
|
|
20230926,160600,318457820,7470,7470,7470,7470,0
|
|
20230926,160500,318457820,7470,7470,7470,7470,0
|
|
20230926,160400,318457820,7470,7470,7470,7470,0
|
|
20230926,160300,318457820,7470,7470,7470,7470,991
|
|
20230926,160200,318457820,7470,7470,7470,7470,0
|
|
20230926,160100,318457820,7470,7470,7470,7470,0
|
|
20230926,160000,318457820,7470,7470,7470,7470,0
|
|
20230926,155900,318457820,7470,7470,7470,7470,0
|
|
20230926,155800,318457820,7470,7470,7470,7470,0
|
|
20230926,155700,318457820,7470,7470,7470,7470,0
|
|
20230926,155600,318457820,7470,7470,7470,7470,0
|
|
20230926,155500,318457820,7470,7470,7470,7470,0
|
|
20230926,155400,318457820,7470,7470,7470,7470,0
|
|
20230926,155300,318457820,7470,7470,7470,7470,0
|
|
20230926,155200,318457820,7470,7470,7470,7470,0
|
|
20230926,155100,318457820,7470,7470,7470,7470,0
|
|
20230926,155000,318457820,7470,7470,7470,7470,0
|
|
20230926,154900,318457820,7470,7470,7470,7470,0
|
|
20230926,154800,318457820,7470,7470,7470,7470,0
|
|
20230926,154700,318457820,7470,7470,7470,7470,0
|
|
20230926,154600,318457820,7470,7470,7470,7470,0
|
|
20230926,154500,318457820,7470,7470,7470,7470,0
|
|
20230926,154400,318457820,7470,7470,7470,7470,0
|
|
20230926,154300,318457820,7470,7470,7470,7470,0
|
|
20230926,154200,318457820,7470,7470,7470,7470,0
|
|
20230926,154100,318457820,7470,7470,7470,7470,0
|
|
20230926,154000,318457820,7470,7470,7470,7470,0
|
|
20230926,153900,318457820,7470,7470,7470,7470,0
|
|
20230926,153800,318457820,7470,7470,7470,7470,0
|
|
20230926,153700,318457820,7470,7470,7470,7470,0
|
|
20230926,153600,318457820,7470,7470,7470,7470,0
|
|
20230926,153500,318457820,7470,7470,7470,7470,0
|
|
20230926,153400,318457820,7470,7470,7470,7470,0
|
|
20230926,153300,318457820,7470,7470,7470,7470,991
|
|
20230926,153200,318457820,7470,7470,7470,7470,0
|
|
20230926,153100,318457820,7470,7470,7470,7470,0
|
|
20230926,153000,318457820,7470,7470,7470,7470,991
|
|
20230926,152900,311055050,7450,7450,7450,7450,0
|
|
20230926,152800,311055050,7450,7450,7450,7450,0
|
|
20230926,152700,311055050,7450,7450,7450,7450,0
|
|
20230926,152600,311055050,7450,7450,7450,7450,0
|
|
20230926,152500,311055050,7450,7450,7450,7450,0
|
|
20230926,152400,311055050,7450,7450,7450,7450,0
|
|
20230926,152300,311055050,7450,7450,7450,7450,0
|
|
20230926,152200,311055050,7450,7450,7450,7450,0
|
|
20230926,152100,311055050,7450,7450,7450,7450,0
|
|
20230926,152000,311055050,7450,7450,7450,7450,0
|
|
20230926,151900,311055050,7450,7450,7450,7450,0
|
|
20230926,151800,311055050,7450,7440,7450,7440,27
|
|
20230926,151700,310853970,7440,7440,7440,7440,0
|
|
20230926,151600,310853970,7440,7440,7440,7440,0
|
|
20230926,151500,310853970,7440,7440,7440,7440,0
|
|
20230926,151400,310853970,7440,7440,7440,7440,0
|
|
20230926,151300,310853970,7440,7440,7440,7420,12
|
|
20230926,151200,310764830,7430,7430,7430,7430,18
|
|
20230926,151100,310631090,7430,7430,7430,7430,0
|
|
20230926,151000,310631090,7430,7430,7430,7430,0
|
|
20230926,150900,310631090,7430,7430,7430,7430,0
|
|
20230926,150800,310631090,7430,7430,7430,7430,0
|
|
20230926,150700,310631090,7430,7430,7430,7430,0
|
|
20230926,150600,310631090,7430,7430,7430,7430,435
|
|
20230926,150500,307399040,7430,7430,7430,7430,109
|
|
20230926,150400,306589170,7440,7440,7440,7440,20
|
|
20230926,150300,306440370,7440,7440,7440,7440,3
|
|
20230926,150200,306418050,7460,7460,7460,7460,2
|
|
20230926,150100,306403130,7430,7430,7430,7430,0
|
|
20230926,150000,306403130,7430,7430,7430,7430,0
|
|
20230926,145900,306403130,7430,7430,7430,7430,2
|
|
20230926,145800,306388270,7460,7460,7460,7460,1
|
|
20230926,145700,306380810,7460,7460,7460,7460,21
|
|
20230926,145600,306224150,7460,7460,7460,7460,0
|
|
20230926,145500,306224150,7460,7460,7460,7460,0
|
|
20230926,145400,306224150,7460,7460,7460,7460,20
|
|
20230926,145300,306074950,7450,7450,7450,7450,0
|
|
20230926,145200,306074950,7450,7430,7450,7420,69
|
|
20230926,145100,305561970,7450,7450,7450,7450,20
|
|
20230926,145000,305412970,7450,7450,7450,7450,0
|
|
20230926,144900,305412970,7450,7450,7450,7450,0
|
|
20230926,144800,305412970,7450,7450,7450,7450,0
|
|
20230926,144700,305412970,7450,7450,7450,7450,21
|
|
20230926,144600,305256520,7450,7450,7450,7450,0
|
|
20230926,144500,305256520,7450,7450,7450,7450,0
|
|
20230926,144400,305256520,7450,7440,7450,7440,20
|
|
20230926,144300,305107550,7440,7440,7440,7440,0
|
|
20230926,144200,305107550,7440,7440,7440,7440,0
|
|
20230926,144100,305107550,7440,7440,7440,7440,20
|
|
20230926,144000,304958750,7420,7420,7420,7420,161
|
|
20230926,143900,303764130,7420,7420,7420,7420,1
|
|
20230926,143800,303756710,7420,7420,7420,7420,379
|
|
20230926,143700,300944530,7420,7420,7420,7420,22
|
|
20230926,143600,300781290,7420,7420,7420,7420,0
|
|
20230926,143500,300781290,7420,7420,7420,7420,0
|
|
20230926,143400,300781290,7420,7420,7420,7420,20
|
|
20230926,143300,300632890,7420,7420,7420,7420,0
|
|
20230926,143200,300632890,7420,7420,7420,7420,63
|
|
20230926,143100,300165430,7420,7420,7420,7420,293
|
|
20230926,143000,297991370,7450,7430,7450,7430,20
|
|
20230926,142900,297842550,7410,7410,7410,7410,0
|
|
20230926,142800,297842550,7410,7410,7410,7410,0
|
|
20230926,142700,297842550,7410,7440,7440,7410,70
|
|
20230926,142600,297322710,7440,7440,7440,7440,28
|
|
20230926,142500,297114390,7430,7430,7430,7430,0
|
|
20230926,142400,297114390,7430,7430,7430,7430,5
|
|
20230926,142300,297077240,7410,7410,7410,7410,0
|
|
20230926,142200,297077240,7410,7420,7420,7410,85
|
|
20230926,142100,296447190,7410,7410,7410,7410,0
|
|
20230926,142000,296447190,7410,7410,7410,7410,5
|
|
20230926,141900,296410140,7430,7430,7430,7430,349
|
|
20230926,141800,293817070,7440,7440,7440,7440,0
|
|
20230926,141700,293817070,7440,7440,7440,7440,23
|
|
20230926,141600,293645950,7440,7440,7440,7440,0
|
|
20230926,141500,293645950,7440,7440,7440,7440,0
|
|
20230926,141400,293645950,7440,7440,7440,7440,0
|
|
20230926,141300,293645950,7440,7440,7440,7440,1
|
|
20230926,141200,293638510,7440,7440,7440,7440,2
|
|
20230926,141100,293623630,7440,7440,7440,7440,1
|
|
20230926,141000,293616190,7430,7430,7430,7430,2
|
|
20230926,140900,293601330,7420,7420,7420,7420,0
|
|
20230926,140800,293601330,7420,7420,7420,7420,0
|
|
20230926,140700,293601330,7420,7420,7420,7420,21
|
|
20230926,140600,293445510,7440,7440,7440,7440,0
|
|
20230926,140500,293445510,7440,7440,7440,7440,0
|
|
20230926,140400,293445510,7440,7430,7440,7400,1956
|
|
20230926,140300,278938460,7440,7440,7440,7440,21
|
|
20230926,140200,278782220,7440,7440,7440,7440,0
|
|
20230926,140100,278782220,7440,7440,7440,7440,0
|
|
20230926,140000,278782220,7440,7440,7440,7440,20
|
|
20230926,135900,278633420,7440,7440,7440,7440,0
|
|
20230926,135800,278633420,7440,7440,7440,7440,1
|
|
20230926,135700,278625980,7440,7440,7440,7440,20
|
|
20230926,135600,278477180,7440,7440,7440,7440,1
|
|
20230926,135500,278469740,7440,7440,7440,7440,0
|
|
20230926,135400,278469740,7440,7440,7440,7440,0
|
|
20230926,135300,278469740,7440,7440,7440,7440,22
|
|
20230926,135200,278306060,7430,7430,7430,7430,50
|
|
20230926,135100,277934560,7440,7440,7440,7440,83
|
|
20230926,135000,277317040,7450,7450,7450,7450,20
|
|
20230926,134900,277168040,7450,7450,7450,7450,11
|
|
20230926,134800,277086090,7450,7450,7450,7450,2
|
|
20230926,134700,277071190,7450,7450,7450,7450,0
|
|
20230926,134600,277071190,7450,7450,7450,7450,20
|
|
20230926,134500,276922190,7440,7440,7440,7440,0
|
|
20230926,134400,276922190,7440,7440,7440,7440,21
|
|
20230926,134300,276765950,7440,7440,7440,7440,20
|
|
20230926,134200,276617150,7440,7440,7440,7440,0
|
|
20230926,134100,276617150,7440,7440,7440,7440,0
|
|
20230926,134000,276617150,7440,7440,7440,7440,82
|
|
20230926,133900,276007070,7450,7450,7450,7450,0
|
|
20230926,133800,276007070,7450,7450,7450,7450,0
|
|
20230926,133700,276007070,7450,7450,7450,7450,0
|
|
20230926,133600,276007070,7450,7450,7450,7450,20
|
|
20230926,133500,275858070,7450,7450,7450,7450,9
|
|
20230926,133400,275791020,7450,7450,7450,7450,0
|
|
20230926,133300,275791020,7450,7450,7450,7450,23
|
|
20230926,133200,275619670,7440,7440,7440,7440,0
|
|
20230926,133100,275619670,7440,7440,7440,7440,0
|
|
20230926,133000,275619670,7440,7440,7440,7420,959
|
|
20230926,132900,268484740,7430,7430,7430,7430,1
|
|
20230926,132800,268477310,7430,7430,7430,7430,0
|
|
20230926,132700,268477310,7430,7430,7430,7430,0
|
|
20230926,132600,268477310,7430,7420,7430,7420,337
|
|
20230926,132500,265976570,7420,7420,7420,7420,0
|
|
20230926,132400,265976570,7420,7420,7420,7420,2
|
|
20230926,132300,265961730,7420,7420,7420,7420,21
|
|
20230926,132200,265805910,7430,7430,7430,7430,0
|
|
20230926,132100,265805910,7430,7430,7430,7430,0
|
|
20230926,132000,265805910,7430,7420,7430,7410,2248
|
|
20230926,131900,249136190,7430,7430,7430,7430,72
|
|
20230926,131800,248601230,7460,7460,7460,7460,1
|
|
20230926,131700,248593770,7440,7440,7440,7440,3
|
|
20230926,131600,248571450,7440,7440,7440,7440,20
|
|
20230926,131500,248422650,7440,7440,7440,7440,0
|
|
20230926,131400,248422650,7440,7440,7440,7440,4
|
|
20230926,131300,248392890,7440,7440,7440,7440,20
|
|
20230926,131200,248244090,7420,7420,7420,7420,0
|
|
20230926,131100,248244090,7420,7420,7420,7420,0
|
|
20230926,131000,248244090,7420,7420,7420,7420,0
|
|
20230926,130900,248244090,7420,7420,7420,7420,0
|
|
20230926,130800,248244090,7420,7430,7430,7420,30
|
|
20230926,130700,248021480,7420,7460,7460,7420,2994
|
|
20230926,130600,225758070,7470,7470,7470,7470,0
|
|
20230926,130500,225758070,7470,7470,7470,7470,1
|
|
20230926,130400,225750600,7460,7460,7460,7460,1020
|
|
20230926,130300,218141400,7470,7470,7470,7470,20
|
|
20230926,130200,217992000,7470,7470,7470,7470,300
|
|
20230926,130100,215751000,7470,7470,7470,7470,20
|
|
20230926,130000,215601600,7470,7470,7470,7470,0
|
|
20230926,125900,215601600,7470,7470,7470,7470,21
|
|
20230926,125800,215444730,7470,7470,7470,7470,0
|
|
20230926,125700,215444730,7470,7470,7470,7470,0
|
|
20230926,125600,215444730,7470,7460,7470,7460,4
|
|
20230926,125500,215414880,7470,7470,7470,7470,0
|
|
20230926,125400,215414880,7470,7470,7470,7470,0
|
|
20230926,125300,215414880,7470,7470,7470,7470,0
|
|
20230926,125200,215414880,7470,7470,7470,7470,20
|
|
20230926,125100,215265480,7460,7460,7460,7460,0
|
|
20230926,125000,215265480,7460,7460,7460,7460,101
|
|
20230926,124900,214512020,7470,7470,7470,7470,0
|
|
20230926,124800,214512020,7470,7470,7470,7470,0
|
|
20230926,124700,214512020,7470,7470,7470,7470,60
|
|
20230926,124600,214063820,7440,7440,7440,7440,0
|
|
20230926,124500,214063820,7440,7440,7440,7440,0
|
|
20230926,124400,214063820,7440,7460,7460,7440,1573
|
|
20230926,124300,202356350,7460,7460,7460,7460,500
|
|
20230926,124200,198626350,7470,7470,7470,7470,21
|
|
20230926,124100,198469480,7470,7470,7470,7470,0
|
|
20230926,124000,198469480,7470,7470,7470,7470,0
|
|
20230926,123900,198469480,7470,7470,7470,7470,21
|
|
20230926,123800,198312610,7470,7470,7470,7470,32
|
|
20230926,123700,198073570,7470,7470,7470,7470,0
|
|
20230926,123600,198073570,7470,7470,7470,7470,0
|
|
20230926,123500,198073570,7470,7470,7470,7470,20
|
|
20230926,123400,197924170,7460,7460,7460,7460,0
|
|
20230926,123300,197924170,7460,7460,7460,7460,22
|
|
20230926,123200,197760050,7470,7470,7470,7470,22
|
|
20230926,123100,197595710,7470,7470,7470,7470,2
|
|
20230926,123000,197580770,7470,7470,7470,7470,4
|
|
20230926,122900,197550890,7480,7480,7480,7480,21
|
|
20230926,122800,197393810,7470,7470,7470,7470,0
|
|
20230926,122700,197393810,7470,7470,7470,7470,0
|
|
20230926,122600,197393810,7470,7470,7470,7470,0
|
|
20230926,122500,197393810,7470,7470,7470,7470,16
|
|
20230926,122400,197274290,7470,7470,7470,7470,0
|
|
20230926,122300,197274290,7470,7470,7470,7470,10
|
|
20230926,122200,197199590,7470,7470,7470,7470,198
|
|
20230926,122100,195720530,7470,7470,7470,7470,0
|
|
20230926,122000,195720530,7470,7470,7470,7470,1
|
|
20230926,121900,195713060,7470,7470,7470,7470,285
|
|
20230926,121800,193584110,7460,7460,7460,7460,0
|
|
20230926,121700,193584110,7460,7460,7460,7460,0
|
|
20230926,121600,193584110,7460,7460,7460,7460,1
|
|
20230926,121500,193576650,7470,7470,7470,7470,21
|
|
20230926,121400,193419780,7470,7470,7470,7470,0
|
|
20230926,121300,193419780,7470,7470,7470,7470,3
|
|
20230926,121200,193397370,7470,7470,7470,7470,35
|
|
20230926,121100,193135920,7460,7470,7470,7460,207
|
|
20230926,121000,191591610,7470,7470,7470,7470,0
|
|
20230926,120900,191591610,7470,7470,7470,7470,0
|
|
20230926,120800,191591610,7470,7470,7470,7470,33
|
|
20230926,120700,191345100,7460,7460,7460,7460,0
|
|
20230926,120600,191345100,7460,7470,7470,7460,15
|
|
20230926,120500,191233180,7470,7470,7470,7470,23
|
|
20230926,120400,191061370,7460,7460,7460,7460,5
|
|
20230926,120300,191024070,7470,7470,7470,7470,0
|
|
20230926,120200,191024070,7470,7470,7470,7470,21
|
|
20230926,120100,190867200,7470,7470,7470,7470,5
|
|
20230926,120000,190829850,7470,7470,7470,7470,0
|
|
20230926,115900,190829850,7470,7470,7470,7470,0
|
|
20230926,115800,190829850,7470,7470,7470,7470,20
|
|
20230926,115700,190680450,7460,7460,7460,7460,0
|
|
20230926,115600,190680450,7460,7460,7460,7460,5
|
|
20230926,115500,190643150,7450,7450,7450,7450,1
|
|
20230926,115400,190635700,7460,7470,7470,7460,521
|
|
20230926,115300,186746030,7460,7460,7460,7460,0
|
|
20230926,115200,186746030,7460,7470,7470,7460,126
|
|
20230926,115100,185804860,7470,7470,7470,7470,5
|
|
20230926,115000,185767510,7480,7470,7480,7470,25
|
|
20230926,114900,185580560,7480,7480,7480,7480,0
|
|
20230926,114800,185580560,7480,7450,7480,7450,2
|
|
20230926,114700,185565630,7450,7450,7450,7450,0
|
|
20230926,114600,185565630,7450,7450,7450,7450,0
|
|
20230926,114500,185565630,7450,7450,7450,7450,574
|
|
20230926,114400,181289330,7450,7450,7450,7450,0
|
|
20230926,114300,181289330,7450,7450,7450,7450,0
|
|
20230926,114200,181289330,7450,7450,7450,7450,0
|
|
20230926,114100,181289330,7450,7450,7450,7450,20
|
|
20230926,114000,181140330,7450,7450,7450,7450,96
|
|
20230926,113900,180425130,7450,7450,7450,7450,5
|
|
20230926,113800,180387880,7450,7450,7450,7450,25
|
|
20230926,113700,180201630,7450,7450,7450,7450,20
|
|
20230926,113600,180052630,7450,7450,7450,7450,15
|
|
20230926,113500,179940880,7450,7450,7450,7450,23
|
|
20230926,113400,179769530,7450,7450,7450,7450,51
|
|
20230926,113300,179389580,7450,7450,7450,7450,3
|
|
20230926,113200,179367230,7450,7450,7450,7450,302
|
|
20230926,113100,177117330,7450,7480,7480,7450,5852
|
|
20230926,113000,133443260,7480,7490,7490,7480,14
|
|
20230926,112900,133338500,7490,7490,7490,7490,3
|
|
20230926,112800,133316030,7490,7490,7490,7490,33
|
|
20230926,112700,133068860,7480,7480,7480,7480,50
|
|
20230926,112600,132694860,7490,7490,7490,7490,0
|
|
20230926,112500,132694860,7490,7490,7490,7490,2
|
|
20230926,112400,132679880,7490,7490,7490,7490,35
|
|
20230926,112300,132417730,7490,7490,7490,7490,2
|
|
20230926,112200,132402750,7490,7490,7490,7490,0
|
|
20230926,112100,132402750,7490,7490,7490,7490,21
|
|
20230926,112000,132245460,7490,7490,7490,7490,1
|
|
20230926,111900,132237970,7490,7490,7490,7490,0
|
|
20230926,111800,132237970,7490,7490,7490,7490,21
|
|
20230926,111700,132080680,7490,7490,7490,7490,250
|
|
20230926,111600,130208180,7490,7490,7490,7490,11
|
|
20230926,111500,130125790,7490,7490,7490,7490,0
|
|
20230926,111400,130125790,7490,7490,7490,7490,23
|
|
20230926,111300,129953520,7490,7490,7490,7490,17
|
|
20230926,111200,129826190,7490,7490,7490,7490,1000
|
|
20230926,111100,122336190,7500,7500,7500,7500,21
|
|
20230926,111000,122178690,7490,7490,7490,7490,0
|
|
20230926,110900,122178690,7490,7490,7490,7490,150
|
|
20230926,110800,121055190,7490,7490,7490,7490,20
|
|
20230926,110700,120905390,7490,7490,7490,7490,24
|
|
20230926,110600,120725630,7490,7490,7490,7490,14
|
|
20230926,110500,120620770,7490,7490,7490,7490,1
|
|
20230926,110400,120613280,7490,7490,7490,7490,20
|
|
20230926,110300,120463480,7490,7490,7490,7490,134
|
|
20230926,110200,119459820,7480,7490,7490,7480,103
|
|
20230926,110100,118689370,7490,7490,7490,7490,21
|
|
20230926,110000,118532080,7490,7490,7490,7490,0
|
|
20230926,105900,118532080,7490,7490,7490,7490,0
|
|
20230926,105800,118532080,7490,7490,7490,7490,0
|
|
20230926,105700,118532080,7490,7490,7490,7490,20
|
|
20230926,105600,118382280,7490,7490,7490,7490,0
|
|
20230926,105500,118382280,7490,7490,7490,7490,1
|
|
20230926,105400,118374790,7490,7490,7490,7490,48
|
|
20230926,105300,118015270,7490,7490,7490,7490,387
|
|
20230926,105200,115116640,7490,7490,7490,7490,0
|
|
20230926,105100,115116640,7490,7490,7490,7490,31
|
|
20230926,105000,114884450,7490,7490,7490,7490,210
|
|
20230926,104900,113311550,7490,7490,7490,7490,0
|
|
20230926,104800,113311550,7490,7490,7490,7490,367
|
|
20230926,104700,110562720,7500,7500,7500,7500,230
|
|
20230926,104600,108837720,7510,7510,7510,7510,0
|
|
20230926,104500,108837720,7510,7520,7520,7510,277
|
|
20230926,104400,106757310,7530,7530,7530,7530,20
|
|
20230926,104300,106606710,7520,7520,7520,7520,0
|
|
20230926,104200,106606710,7520,7520,7520,7520,0
|
|
20230926,104100,106606710,7520,7530,7530,7520,79
|
|
20230926,104000,106012420,7520,7520,7520,7520,25
|
|
20230926,103900,105824420,7520,7520,7520,7520,50
|
|
20230926,103800,105448420,7520,7520,7520,7520,0
|
|
20230926,103700,105448420,7520,7520,7520,7520,20
|
|
20230926,103600,105298020,7510,7510,7510,7510,0
|
|
20230926,103500,105298020,7510,7510,7510,7510,0
|
|
20230926,103400,105298020,7510,7500,7510,7500,224
|
|
20230926,103300,103616250,7500,7500,7500,7500,0
|
|
20230926,103200,103616250,7500,7500,7500,7500,1
|
|
20230926,103100,103608750,7500,7500,7500,7500,0
|
|
20230926,103000,103608750,7500,7490,7500,7490,560
|
|
20230926,102900,99409220,7490,7490,7490,7490,1081
|
|
20230926,102800,91312530,7490,7490,7490,7490,0
|
|
20230926,102700,91312530,7490,7490,7490,7490,0
|
|
20230926,102600,91312530,7490,7490,7490,7490,5
|
|
20230926,102500,91275080,7490,7490,7490,7490,1
|
|
20230926,102400,91267590,7480,7480,7480,7480,0
|
|
20230926,102300,91267590,7480,7480,7480,7480,0
|
|
20230926,102200,91267590,7480,7480,7480,7480,23
|
|
20230926,102100,91095550,7480,7480,7480,7480,0
|
|
20230926,102000,91095550,7480,7480,7480,7480,0
|
|
20230926,101900,91095550,7480,7480,7480,7480,0
|
|
20230926,101800,91095550,7480,7480,7480,7480,0
|
|
20230926,101700,91095550,7480,7480,7480,7480,28
|
|
20230926,101600,90886110,7490,7490,7490,7490,20
|
|
20230926,101500,90736310,7490,7490,7490,7490,1
|
|
20230926,101400,90728820,7480,7480,7480,7480,0
|
|
20230926,101300,90728820,7480,7480,7480,7480,0
|
|
20230926,101200,90728820,7480,7480,7480,7480,200
|
|
20230926,101100,89232820,7490,7490,7490,7490,1
|
|
20230926,101000,89225330,7500,7500,7500,7500,31
|
|
20230926,100900,88992830,7500,7500,7500,7500,0
|
|
20230926,100800,88992830,7500,7500,7500,7500,201
|
|
20230926,100700,87485330,7500,7500,7500,7500,5
|
|
20230926,100600,87447830,7480,7480,7480,7480,0
|
|
20230926,100500,87447830,7480,7480,7480,7480,0
|
|
20230926,100400,87447830,7480,7480,7480,7480,0
|
|
20230926,100300,87447830,7480,7480,7480,7480,90
|
|
20230926,100200,86774630,7490,7500,7500,7490,107
|
|
20230926,100100,85973190,7500,7500,7500,7500,0
|
|
20230926,100000,85973190,7500,7500,7500,7500,64
|
|
20230926,095900,85493190,7490,7490,7490,7490,10
|
|
20230926,095800,85418290,7490,7490,7490,7490,102
|
|
20230926,095700,84654310,7500,7500,7500,7500,42
|
|
20230926,095600,84339310,7490,7490,7490,7490,60
|
|
20230926,095500,83889910,7490,7490,7490,7490,0
|
|
20230926,095400,83889910,7490,7480,7490,7480,601
|
|
20230926,095300,79393420,7490,7490,7490,7490,0
|
|
20230926,095200,79393420,7490,7500,7500,7490,1005
|
|
20230926,095100,71858500,7510,7510,7510,7510,1010
|
|
20230926,095000,64273400,7510,7510,7510,7510,112
|
|
20230926,094900,63432280,7530,7530,7530,7530,20
|
|
20230926,094800,63281680,7530,7530,7530,7530,10
|
|
20230926,094700,63206380,7530,7530,7530,7530,388
|
|
20230926,094600,60284740,7530,7530,7530,7530,10
|
|
20230926,094500,60209440,7530,7530,7530,7530,610
|
|
20230926,094400,55616140,7530,7530,7530,7530,12
|
|
20230926,094300,55525780,7510,7510,7510,7510,527
|
|
20230926,094200,51568010,7520,7520,7520,7520,500
|
|
20230926,094100,47808010,7530,7530,7530,7530,1
|
|
20230926,094000,47800480,7530,7530,7530,7530,2
|
|
20230926,093900,47785420,7530,7530,7530,7530,0
|
|
20230926,093800,47785420,7530,7530,7530,7530,50
|
|
20230926,093700,47408920,7500,7500,7500,7500,0
|
|
20230926,093600,47408920,7500,7520,7520,7500,1438
|
|
20230926,093500,36622730,7520,7570,7570,7520,1955
|
|
20230926,093400,21891360,7570,7570,7570,7570,4
|
|
20230926,093300,21861080,7600,7580,7600,7560,49
|
|
20230926,093200,21490440,7600,7600,7600,7600,0
|
|
20230926,093100,21490440,7600,7600,7600,7600,0
|
|
20230926,093000,21490440,7600,7590,7600,7590,7
|
|
20230926,092900,21437300,7590,7590,7590,7590,2
|
|
20230926,092800,21422120,7610,7610,7610,7610,5
|
|
20230926,092700,21384070,7590,7590,7590,7590,3
|
|
20230926,092600,21361300,7600,7600,7600,7600,1
|
|
20230926,092500,21353700,7610,7610,7610,7610,10
|
|
20230926,092400,21277600,7610,7610,7610,7610,132
|
|
20230926,092300,20273080,7610,7610,7610,7610,0
|
|
20230926,092200,20273080,7610,7610,7610,7610,0
|
|
20230926,092100,20273080,7610,7610,7610,7610,0
|
|
20230926,092000,20273080,7610,7610,7610,7610,6
|
|
20230926,091900,20227420,7610,7610,7610,7610,0
|
|
20230926,091800,20227420,7610,7610,7610,7610,0
|
|
20230926,091700,20227420,7610,7610,7610,7610,0
|
|
20230926,091600,20227420,7610,7610,7610,7610,0
|
|
20230926,091500,20227420,7610,7610,7610,7610,0
|
|
20230926,091400,20227420,7610,7610,7610,7610,0
|
|
20230926,091300,20227420,7610,7610,7610,7610,0
|
|
20230926,091200,20227420,7610,7610,7610,7610,0
|
|
20230926,091100,20227420,7610,7610,7610,7610,1
|
|
20230926,091000,20219810,7610,7610,7610,7610,3
|
|
20230926,090900,20196980,7620,7610,7620,7610,116
|
|
20230926,090800,19313880,7610,7600,7610,7600,130
|
|
20230926,090700,18325650,7600,7600,7600,7590,149
|
|
20230926,090600,17193660,7600,7610,7610,7600,85
|
|
20230926,090500,16547020,7570,7560,7570,7560,240
|
|
20230926,090400,14731930,7560,7540,7560,7540,383
|
|
20230926,090300,11840580,7540,7540,7540,7540,113
|
|
20230926,090200,10988560,7540,7550,7550,7540,617
|
|
20230926,090100,6330580,7550,7550,7550,7550,134
|
|
20230926,090000,5318880,7520,7500,7520,7500,709
|