635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,193200,430737870,9160,9160,9160,9160,558
|
|
20230926,193100,430737870,9160,9160,9160,9160,0
|
|
20230926,193000,430737870,9160,9160,9160,9160,0
|
|
20230926,192900,430737870,9160,9160,9160,9160,0
|
|
20230926,192800,430737870,9160,9160,9160,9160,0
|
|
20230926,192700,430737870,9160,9160,9160,9160,0
|
|
20230926,192600,430737870,9160,9160,9160,9160,0
|
|
20230926,192500,430737870,9160,9160,9160,9160,0
|
|
20230926,192400,430737870,9160,9160,9160,9160,0
|
|
20230926,192300,430737870,9160,9160,9160,9160,0
|
|
20230926,192200,430737870,9160,9160,9160,9160,0
|
|
20230926,192100,430737870,9160,9160,9160,9160,0
|
|
20230926,192000,430737870,9160,9160,9160,9160,0
|
|
20230926,191900,430737870,9160,9160,9160,9160,0
|
|
20230926,191800,430737870,9160,9160,9160,9160,0
|
|
20230926,191700,430737870,9160,9160,9160,9160,0
|
|
20230926,191600,430737870,9160,9160,9160,9160,0
|
|
20230926,191500,430737870,9160,9160,9160,9160,0
|
|
20230926,191400,430737870,9160,9160,9160,9160,0
|
|
20230926,191300,430737870,9160,9160,9160,9160,0
|
|
20230926,191200,430737870,9160,9160,9160,9160,0
|
|
20230926,191100,430737870,9160,9160,9160,9160,0
|
|
20230926,191000,430737870,9160,9160,9160,9160,0
|
|
20230926,190900,430737870,9160,9160,9160,9160,0
|
|
20230926,190800,430737870,9160,9160,9160,9160,0
|
|
20230926,190700,430737870,9160,9160,9160,9160,0
|
|
20230926,190600,430737870,9160,9160,9160,9160,0
|
|
20230926,190500,430737870,9160,9160,9160,9160,0
|
|
20230926,190400,430737870,9160,9160,9160,9160,0
|
|
20230926,190300,430737870,9160,9160,9160,9160,0
|
|
20230926,190200,430737870,9160,9160,9160,9160,558
|
|
20230926,190100,430737870,9160,9160,9160,9160,0
|
|
20230926,190000,430737870,9160,9160,9160,9160,0
|
|
20230926,185900,430737870,9160,9160,9160,9160,0
|
|
20230926,185800,430737870,9160,9160,9160,9160,0
|
|
20230926,185700,430737870,9160,9160,9160,9160,0
|
|
20230926,185600,430737870,9160,9160,9160,9160,0
|
|
20230926,185500,430737870,9160,9160,9160,9160,0
|
|
20230926,185400,430737870,9160,9160,9160,9160,0
|
|
20230926,185300,430737870,9160,9160,9160,9160,0
|
|
20230926,185200,430737870,9160,9160,9160,9160,0
|
|
20230926,185100,430737870,9160,9160,9160,9160,0
|
|
20230926,185000,430737870,9160,9160,9160,9160,0
|
|
20230926,184900,430737870,9160,9160,9160,9160,0
|
|
20230926,184800,430737870,9160,9160,9160,9160,0
|
|
20230926,184700,430737870,9160,9160,9160,9160,0
|
|
20230926,184600,430737870,9160,9160,9160,9160,0
|
|
20230926,184500,430737870,9160,9160,9160,9160,0
|
|
20230926,184400,430737870,9160,9160,9160,9160,0
|
|
20230926,184300,430737870,9160,9160,9160,9160,0
|
|
20230926,184200,430737870,9160,9160,9160,9160,0
|
|
20230926,184100,430737870,9160,9160,9160,9160,0
|
|
20230926,184000,430737870,9160,9160,9160,9160,0
|
|
20230926,183900,430737870,9160,9160,9160,9160,0
|
|
20230926,183800,430737870,9160,9160,9160,9160,0
|
|
20230926,183700,430737870,9160,9160,9160,9160,0
|
|
20230926,183600,430737870,9160,9160,9160,9160,0
|
|
20230926,183500,430737870,9160,9160,9160,9160,0
|
|
20230926,183400,430737870,9160,9160,9160,9160,0
|
|
20230926,183300,430737870,9160,9160,9160,9160,0
|
|
20230926,183200,430737870,9160,9160,9160,9160,558
|
|
20230926,183100,430737870,9160,9160,9160,9160,0
|
|
20230926,183000,430737870,9160,9160,9160,9160,0
|
|
20230926,182900,430737870,9160,9160,9160,9160,0
|
|
20230926,182800,430737870,9160,9160,9160,9160,0
|
|
20230926,182700,430737870,9160,9160,9160,9160,0
|
|
20230926,182600,430737870,9160,9160,9160,9160,0
|
|
20230926,182500,430737870,9160,9160,9160,9160,0
|
|
20230926,182400,430737870,9160,9160,9160,9160,0
|
|
20230926,182300,430737870,9160,9160,9160,9160,0
|
|
20230926,182200,430737870,9160,9160,9160,9160,0
|
|
20230926,182100,430737870,9160,9160,9160,9160,0
|
|
20230926,182000,430737870,9160,9160,9160,9160,0
|
|
20230926,181900,430737870,9160,9160,9160,9160,0
|
|
20230926,181800,430737870,9160,9160,9160,9160,0
|
|
20230926,181700,430737870,9160,9160,9160,9160,0
|
|
20230926,181600,430737870,9160,9160,9160,9160,0
|
|
20230926,181500,430737870,9160,9160,9160,9160,0
|
|
20230926,181400,430737870,9160,9160,9160,9160,0
|
|
20230926,181300,430737870,9160,9160,9160,9160,0
|
|
20230926,181200,430737870,9160,9160,9160,9160,0
|
|
20230926,181100,430737870,9160,9160,9160,9160,0
|
|
20230926,181000,430737870,9160,9160,9160,9160,0
|
|
20230926,180900,430737870,9160,9160,9160,9160,0
|
|
20230926,180800,430737870,9160,9160,9160,9160,0
|
|
20230926,180700,430737870,9160,9160,9160,9160,0
|
|
20230926,180600,430737870,9160,9160,9160,9160,0
|
|
20230926,180500,430737870,9160,9160,9160,9160,0
|
|
20230926,180400,430737870,9160,9160,9160,9160,0
|
|
20230926,180300,430737870,9160,9160,9160,9160,0
|
|
20230926,180200,430737870,9160,9160,9160,9160,558
|
|
20230926,180100,430737870,9160,9160,9160,9160,0
|
|
20230926,180000,430737870,9160,9160,9160,9160,0
|
|
20230926,175900,430737870,9160,9160,9160,9160,0
|
|
20230926,175800,430737870,9160,9160,9160,9160,0
|
|
20230926,175700,430737870,9160,9160,9160,9160,0
|
|
20230926,175600,430737870,9160,9160,9160,9160,0
|
|
20230926,175500,430737870,9160,9160,9160,9160,0
|
|
20230926,175400,430737870,9160,9160,9160,9160,0
|
|
20230926,175300,430737870,9160,9160,9160,9160,0
|
|
20230926,175200,430737870,9160,9160,9160,9160,0
|
|
20230926,175100,430737870,9160,9160,9160,9160,0
|
|
20230926,175000,430737870,9160,9160,9160,9160,0
|
|
20230926,174900,430737870,9160,9160,9160,9160,0
|
|
20230926,174800,430737870,9160,9160,9160,9160,0
|
|
20230926,174700,430737870,9160,9160,9160,9160,0
|
|
20230926,174600,430737870,9160,9160,9160,9160,0
|
|
20230926,174500,430737870,9160,9160,9160,9160,0
|
|
20230926,174400,430737870,9160,9160,9160,9160,0
|
|
20230926,174300,430737870,9160,9160,9160,9160,0
|
|
20230926,174200,430737870,9160,9160,9160,9160,0
|
|
20230926,174100,430737870,9160,9160,9160,9160,0
|
|
20230926,174000,430737870,9160,9160,9160,9160,0
|
|
20230926,173900,430737870,9160,9160,9160,9160,0
|
|
20230926,173800,430737870,9160,9160,9160,9160,0
|
|
20230926,173700,430737870,9160,9160,9160,9160,0
|
|
20230926,173600,430737870,9160,9160,9160,9160,0
|
|
20230926,173500,430737870,9160,9160,9160,9160,0
|
|
20230926,173400,430737870,9160,9160,9160,9160,0
|
|
20230926,173300,430737870,9160,9160,9160,9160,0
|
|
20230926,173200,430737870,9160,9160,9160,9160,558
|
|
20230926,173100,430737870,9160,9160,9160,9160,0
|
|
20230926,173000,430737870,9160,9160,9160,9160,0
|
|
20230926,172900,430737870,9160,9160,9160,9160,0
|
|
20230926,172800,430737870,9160,9160,9160,9160,0
|
|
20230926,172700,430737870,9160,9160,9160,9160,0
|
|
20230926,172600,430737870,9160,9160,9160,9160,0
|
|
20230926,172500,430737870,9160,9160,9160,9160,0
|
|
20230926,172400,430737870,9160,9160,9160,9160,0
|
|
20230926,172300,430737870,9160,9160,9160,9160,0
|
|
20230926,172200,430737870,9160,9160,9160,9160,0
|
|
20230926,172100,430737870,9160,9160,9160,9160,0
|
|
20230926,172000,430737870,9160,9160,9160,9160,0
|
|
20230926,171900,430737870,9160,9160,9160,9160,0
|
|
20230926,171800,430737870,9160,9160,9160,9160,0
|
|
20230926,171700,430737870,9160,9160,9160,9160,0
|
|
20230926,171600,430737870,9160,9160,9160,9160,0
|
|
20230926,171500,430737870,9160,9160,9160,9160,0
|
|
20230926,171400,430737870,9160,9160,9160,9160,0
|
|
20230926,171300,430737870,9160,9160,9160,9160,0
|
|
20230926,171200,430737870,9160,9160,9160,9160,0
|
|
20230926,171100,430737870,9160,9160,9160,9160,0
|
|
20230926,171000,430737870,9160,9160,9160,9160,0
|
|
20230926,170900,430737870,9160,9160,9160,9160,0
|
|
20230926,170800,430737870,9160,9160,9160,9160,0
|
|
20230926,170700,430737870,9160,9160,9160,9160,0
|
|
20230926,170600,430737870,9160,9160,9160,9160,0
|
|
20230926,170500,430737870,9160,9160,9160,9160,0
|
|
20230926,170400,430737870,9160,9160,9160,9160,0
|
|
20230926,170300,430737870,9160,9160,9160,9160,0
|
|
20230926,170200,430737870,9160,9160,9160,9160,558
|
|
20230926,170100,430737870,9160,9160,9160,9160,0
|
|
20230926,170000,430737870,9160,9160,9160,9160,0
|
|
20230926,165900,430737870,9160,9160,9160,9160,0
|
|
20230926,165800,430737870,9160,9160,9160,9160,0
|
|
20230926,165700,430737870,9160,9160,9160,9160,0
|
|
20230926,165600,430737870,9160,9160,9160,9160,0
|
|
20230926,165500,430737870,9160,9160,9160,9160,0
|
|
20230926,165400,430737870,9160,9160,9160,9160,0
|
|
20230926,165300,430737870,9160,9160,9160,9160,0
|
|
20230926,165200,430737870,9160,9160,9160,9160,0
|
|
20230926,165100,430737870,9160,9160,9160,9160,0
|
|
20230926,165000,430737870,9160,9160,9160,9160,0
|
|
20230926,164900,430737870,9160,9160,9160,9160,0
|
|
20230926,164800,430737870,9160,9160,9160,9160,0
|
|
20230926,164700,430737870,9160,9160,9160,9160,0
|
|
20230926,164600,430737870,9160,9160,9160,9160,0
|
|
20230926,164500,430737870,9160,9160,9160,9160,0
|
|
20230926,164400,430737870,9160,9160,9160,9160,0
|
|
20230926,164300,430737870,9160,9160,9160,9160,0
|
|
20230926,164200,430737870,9160,9160,9160,9160,0
|
|
20230926,164100,430737870,9160,9160,9160,9160,0
|
|
20230926,164000,430737870,9160,9160,9160,9160,0
|
|
20230926,163900,430737870,9160,9160,9160,9160,0
|
|
20230926,163800,430737870,9160,9160,9160,9160,0
|
|
20230926,163700,430737870,9160,9160,9160,9160,0
|
|
20230926,163600,430737870,9160,9160,9160,9160,0
|
|
20230926,163500,430737870,9160,9160,9160,9160,0
|
|
20230926,163400,430737870,9160,9160,9160,9160,0
|
|
20230926,163300,430737870,9160,9160,9160,9160,0
|
|
20230926,163200,430737870,9160,9160,9160,9160,558
|
|
20230926,163100,430737870,9160,9160,9160,9160,0
|
|
20230926,163000,430737870,9160,9160,9160,9160,0
|
|
20230926,162900,430737870,9160,9160,9160,9160,0
|
|
20230926,162800,430737870,9160,9160,9160,9160,0
|
|
20230926,162700,430737870,9160,9160,9160,9160,0
|
|
20230926,162600,430737870,9160,9160,9160,9160,0
|
|
20230926,162500,430737870,9160,9160,9160,9160,0
|
|
20230926,162400,430737870,9160,9160,9160,9160,0
|
|
20230926,162300,430737870,9160,9160,9160,9160,0
|
|
20230926,162200,430737870,9160,9160,9160,9160,0
|
|
20230926,162100,430737870,9160,9160,9160,9160,0
|
|
20230926,162000,430737870,9160,9160,9160,9160,0
|
|
20230926,161900,430737870,9160,9160,9160,9160,0
|
|
20230926,161800,430737870,9160,9160,9160,9160,0
|
|
20230926,161700,430737870,9160,9160,9160,9160,0
|
|
20230926,161600,430737870,9160,9160,9160,9160,0
|
|
20230926,161500,430737870,9160,9160,9160,9160,0
|
|
20230926,161400,430737870,9160,9160,9160,9160,0
|
|
20230926,161300,430737870,9160,9160,9160,9160,0
|
|
20230926,161200,430737870,9160,9160,9160,9160,0
|
|
20230926,161100,430737870,9160,9160,9160,9160,0
|
|
20230926,161000,430737870,9160,9160,9160,9160,0
|
|
20230926,160900,430737870,9160,9160,9160,9160,0
|
|
20230926,160800,430737870,9160,9160,9160,9160,0
|
|
20230926,160700,430737870,9160,9160,9160,9160,0
|
|
20230926,160600,430737870,9160,9160,9160,9160,0
|
|
20230926,160500,430737870,9160,9160,9160,9160,0
|
|
20230926,160400,430737870,9160,9160,9160,9160,0
|
|
20230926,160300,430737870,9160,9160,9160,9160,0
|
|
20230926,160200,430737870,9160,9160,9160,9160,558
|
|
20230926,160100,430737870,9160,9160,9160,9160,0
|
|
20230926,160000,430737870,9160,9160,9160,9160,0
|
|
20230926,155900,430737870,9160,9160,9160,9160,0
|
|
20230926,155800,430737870,9160,9160,9160,9160,0
|
|
20230926,155700,430737870,9160,9160,9160,9160,0
|
|
20230926,155600,430737870,9160,9160,9160,9160,0
|
|
20230926,155500,430737870,9160,9160,9160,9160,0
|
|
20230926,155400,430737870,9160,9160,9160,9160,0
|
|
20230926,155300,430737870,9160,9160,9160,9160,0
|
|
20230926,155200,430737870,9160,9160,9160,9160,0
|
|
20230926,155100,430737870,9160,9160,9160,9160,0
|
|
20230926,155000,430737870,9160,9160,9160,9160,0
|
|
20230926,154900,430737870,9160,9160,9160,9160,0
|
|
20230926,154800,430737870,9160,9160,9160,9160,0
|
|
20230926,154700,430737870,9160,9160,9160,9160,0
|
|
20230926,154600,430737870,9160,9160,9160,9160,0
|
|
20230926,154500,430737870,9160,9160,9160,9160,0
|
|
20230926,154400,430737870,9160,9160,9160,9160,0
|
|
20230926,154300,430737870,9160,9160,9160,9160,0
|
|
20230926,154200,430737870,9160,9160,9160,9160,0
|
|
20230926,154100,430737870,9160,9160,9160,9160,0
|
|
20230926,154000,430737870,9160,9160,9160,9160,0
|
|
20230926,153900,430737870,9160,9160,9160,9160,0
|
|
20230926,153800,430737870,9160,9160,9160,9160,0
|
|
20230926,153700,430737870,9160,9160,9160,9160,0
|
|
20230926,153600,430737870,9160,9160,9160,9160,0
|
|
20230926,153500,430737870,9160,9160,9160,9160,0
|
|
20230926,153400,430737870,9160,9160,9160,9160,0
|
|
20230926,153300,430737870,9160,9160,9160,9160,0
|
|
20230926,153200,430737870,9160,9160,9160,9160,558
|
|
20230926,153100,430737870,9160,9160,9160,9160,0
|
|
20230926,153000,430737870,9160,9160,9160,9160,558
|
|
20230926,152900,425626590,9200,9200,9200,9200,0
|
|
20230926,152800,425626590,9200,9200,9200,9200,0
|
|
20230926,152700,425626590,9200,9200,9200,9200,0
|
|
20230926,152600,425626590,9200,9200,9200,9200,0
|
|
20230926,152500,425626590,9200,9200,9200,9200,0
|
|
20230926,152400,425626590,9200,9200,9200,9200,0
|
|
20230926,152300,425626590,9200,9200,9200,9200,0
|
|
20230926,152200,425626590,9200,9200,9200,9200,0
|
|
20230926,152100,425626590,9200,9200,9200,9200,0
|
|
20230926,152000,425626590,9200,9200,9200,9200,0
|
|
20230926,151900,425626590,9200,9160,9200,9150,41
|
|
20230926,151800,425251100,9160,9150,9160,9150,95
|
|
20230926,151700,424380940,9160,9160,9160,9160,81
|
|
20230926,151600,423638980,9160,9170,9170,9160,41
|
|
20230926,151500,423263220,9150,9150,9150,9150,0
|
|
20230926,151400,423263220,9150,9150,9150,9150,7
|
|
20230926,151300,423199170,9150,9160,9160,9150,44
|
|
20230926,151200,422796160,9220,9220,9220,9220,0
|
|
20230926,151100,422796160,9220,9160,9220,9160,4
|
|
20230926,151000,422759460,9160,9160,9160,9160,45
|
|
20230926,150900,422347260,9160,9160,9160,9160,1
|
|
20230926,150800,422338100,9160,9160,9160,9160,11
|
|
20230926,150700,422237340,9150,9170,9170,9150,409
|
|
20230926,150600,418491550,9170,9170,9170,9170,0
|
|
20230926,150500,418491550,9170,9170,9170,9170,215
|
|
20230926,150400,416520000,9200,9170,9200,9160,119
|
|
20230926,150300,415429300,9200,9200,9200,9200,0
|
|
20230926,150200,415429300,9200,9200,9200,9200,22
|
|
20230926,150100,415226900,9200,9200,9200,9200,18
|
|
20230926,150000,415061300,9200,9200,9200,9200,350
|
|
20230926,145900,411841300,9170,9170,9170,9170,0
|
|
20230926,145800,411841300,9170,9170,9170,9170,140
|
|
20230926,145700,410557500,9180,9180,9180,9180,0
|
|
20230926,145600,410557500,9180,9180,9180,9180,643
|
|
20230926,145500,404654760,9190,9190,9190,9190,144
|
|
20230926,145400,403331400,9190,9190,9190,9190,93
|
|
20230926,145300,402476730,9190,9190,9190,9190,10
|
|
20230926,145200,402384830,9190,9190,9190,9190,0
|
|
20230926,145100,402384830,9190,9190,9190,9190,0
|
|
20230926,145000,402384830,9190,9220,9220,9190,650
|
|
20230926,144900,396406000,9220,9220,9220,9220,0
|
|
20230926,144800,396406000,9220,9220,9220,9220,53
|
|
20230926,144700,395917340,9220,9220,9220,9220,0
|
|
20230926,144600,395917340,9220,9220,9220,9220,0
|
|
20230926,144500,395917340,9220,9230,9230,9220,27
|
|
20230926,144400,395668290,9290,9290,9290,9290,0
|
|
20230926,144300,395668290,9290,9290,9290,9290,0
|
|
20230926,144200,395668290,9290,9290,9290,9290,0
|
|
20230926,144100,395668290,9290,9290,9290,9290,0
|
|
20230926,144000,395668290,9290,9290,9290,9290,0
|
|
20230926,143900,395668290,9290,9290,9290,9290,0
|
|
20230926,143800,395668290,9290,9290,9290,9290,1
|
|
20230926,143700,395659000,9230,9230,9230,9230,161
|
|
20230926,143600,394172970,9230,9240,9240,9230,100
|
|
20230926,143500,393249840,9240,9240,9240,9240,48
|
|
20230926,143400,392806320,9300,9300,9300,9300,0
|
|
20230926,143300,392806320,9300,9300,9300,9300,0
|
|
20230926,143200,392806320,9300,9300,9300,9300,0
|
|
20230926,143100,392806320,9300,9300,9300,9300,0
|
|
20230926,143000,392806320,9300,9300,9300,9300,0
|
|
20230926,142900,392806320,9300,9300,9300,9300,0
|
|
20230926,142800,392806320,9300,9300,9300,9300,0
|
|
20230926,142700,392806320,9300,9300,9300,9300,0
|
|
20230926,142600,392806320,9300,9300,9300,9300,1000
|
|
20230926,142500,383506320,9240,9240,9240,9240,0
|
|
20230926,142400,383506320,9240,9240,9240,9240,0
|
|
20230926,142300,383506320,9240,9240,9240,9240,0
|
|
20230926,142200,383506320,9240,9240,9240,9240,0
|
|
20230926,142100,383506320,9240,9250,9250,9240,40
|
|
20230926,142000,383136710,9300,9300,9300,9300,10
|
|
20230926,141900,383043710,9260,9260,9260,9260,0
|
|
20230926,141800,383043710,9260,9260,9260,9260,0
|
|
20230926,141700,383043710,9260,9260,9260,9260,31
|
|
20230926,141600,382756650,9270,9270,9270,9270,0
|
|
20230926,141500,382756650,9270,9270,9270,9270,0
|
|
20230926,141400,382756650,9270,9270,9270,9270,0
|
|
20230926,141300,382756650,9270,9270,9270,9270,0
|
|
20230926,141200,382756650,9270,9270,9270,9270,0
|
|
20230926,141100,382756650,9270,9270,9270,9270,0
|
|
20230926,141000,382756650,9270,9270,9270,9270,60
|
|
20230926,140900,382200450,9280,9280,9280,9280,0
|
|
20230926,140800,382200450,9280,9280,9280,9280,0
|
|
20230926,140700,382200450,9280,9280,9280,9280,164
|
|
20230926,140600,380678530,9270,9270,9270,9270,0
|
|
20230926,140500,380678530,9270,9270,9270,9270,0
|
|
20230926,140400,380678530,9270,9270,9270,9270,0
|
|
20230926,140300,380678530,9270,9270,9270,9270,242
|
|
20230926,140200,378435190,9260,9260,9260,9260,0
|
|
20230926,140100,378435190,9260,9260,9260,9260,0
|
|
20230926,140000,378435190,9260,9260,9260,9260,12
|
|
20230926,135900,378324070,9260,9270,9270,9260,8
|
|
20230926,135800,378249980,9260,9270,9270,9260,70
|
|
20230926,135700,377601560,9270,9270,9270,9270,0
|
|
20230926,135600,377601560,9270,9270,9270,9270,0
|
|
20230926,135500,377601560,9270,9270,9270,9270,0
|
|
20230926,135400,377601560,9270,9270,9270,9270,0
|
|
20230926,135300,377601560,9270,9270,9270,9270,46
|
|
20230926,135200,377175140,9300,9300,9300,9300,1
|
|
20230926,135100,377165840,9280,9280,9280,9280,485
|
|
20230926,135000,372665040,9270,9270,9270,9270,0
|
|
20230926,134900,372665040,9270,9270,9270,9270,40
|
|
20230926,134800,372294240,9270,9270,9270,9270,0
|
|
20230926,134700,372294240,9270,9270,9270,9270,0
|
|
20230926,134600,372294240,9270,9270,9270,9270,82
|
|
20230926,134500,371534100,9270,9270,9270,9270,33
|
|
20230926,134400,371228190,9280,9280,9280,9280,0
|
|
20230926,134300,371228190,9280,9280,9280,9280,553
|
|
20230926,134200,366096350,9290,9290,9290,9290,0
|
|
20230926,134100,366096350,9290,9290,9290,9290,0
|
|
20230926,134000,366096350,9290,9300,9300,9290,269
|
|
20230926,133900,363596810,9300,9300,9300,9300,0
|
|
20230926,133800,363596810,9300,9300,9300,9300,0
|
|
20230926,133700,363596810,9300,9300,9300,9300,367
|
|
20230926,133600,360183710,9300,9290,9300,9290,279
|
|
20230926,133500,357590470,9300,9300,9300,9300,1000
|
|
20230926,133400,348290470,9290,9290,9290,9290,0
|
|
20230926,133300,348290470,9290,9290,9290,9290,0
|
|
20230926,133200,348290470,9290,9290,9290,9290,0
|
|
20230926,133100,348290470,9290,9290,9290,9290,0
|
|
20230926,133000,348290470,9290,9290,9290,9280,191
|
|
20230926,132900,346516410,9280,9280,9280,9280,0
|
|
20230926,132800,346516410,9280,9280,9280,9280,50
|
|
20230926,132700,346052410,9280,9280,9280,9280,346
|
|
20230926,132600,342841530,9280,9280,9280,9280,0
|
|
20230926,132500,342841530,9280,9280,9280,9280,2
|
|
20230926,132400,342822970,9280,9280,9280,9280,45
|
|
20230926,132300,342405370,9280,9280,9280,9280,0
|
|
20230926,132200,342405370,9280,9280,9280,9280,0
|
|
20230926,132100,342405370,9280,9280,9280,9280,0
|
|
20230926,132000,342405370,9280,9280,9280,9280,0
|
|
20230926,131900,342405370,9280,9280,9280,9280,41
|
|
20230926,131800,342024890,9290,9290,9290,9290,0
|
|
20230926,131700,342024890,9290,9290,9290,9290,0
|
|
20230926,131600,342024890,9290,9300,9300,9290,1500
|
|
20230926,131500,328082820,9300,9300,9300,9300,0
|
|
20230926,131400,328082820,9300,9300,9300,9300,0
|
|
20230926,131300,328082820,9300,9300,9300,9300,446
|
|
20230926,131200,323935020,9300,9300,9300,9300,0
|
|
20230926,131100,323935020,9300,9300,9300,9300,0
|
|
20230926,131000,323935020,9300,9300,9300,9300,0
|
|
20230926,130900,323935020,9300,9300,9300,9300,0
|
|
20230926,130800,323935020,9300,9300,9300,9300,1
|
|
20230926,130700,323925720,9300,9300,9300,9300,47
|
|
20230926,130600,323488620,9340,9340,9340,9340,0
|
|
20230926,130500,323488620,9340,9340,9340,9340,0
|
|
20230926,130400,323488620,9340,9340,9340,9340,0
|
|
20230926,130300,323488620,9340,9340,9340,9340,0
|
|
20230926,130200,323488620,9340,9340,9340,9340,1
|
|
20230926,130100,323479280,9330,9330,9330,9330,17
|
|
20230926,130000,323320670,9330,9330,9330,9330,165
|
|
20230926,125900,321781220,9310,9310,9310,9310,0
|
|
20230926,125800,321781220,9310,9310,9310,9310,0
|
|
20230926,125700,321781220,9310,9310,9310,9310,60
|
|
20230926,125600,321222620,9310,9310,9310,9310,60
|
|
20230926,125500,320664020,9320,9320,9320,9320,50
|
|
20230926,125400,320198020,9320,9310,9320,9310,200
|
|
20230926,125300,318335480,9320,9290,9320,9290,120
|
|
20230926,125200,317218920,9280,9280,9280,9280,0
|
|
20230926,125100,317218920,9280,9280,9280,9280,30
|
|
20230926,125000,316940520,9270,9270,9270,9270,0
|
|
20230926,124900,316940520,9270,9270,9270,9270,82
|
|
20230926,124800,316180380,9260,9260,9260,9260,22
|
|
20230926,124700,315976660,9260,9260,9260,9260,103
|
|
20230926,124600,315022880,9260,9260,9260,9260,128
|
|
20230926,124500,313837600,9260,9260,9260,9260,1
|
|
20230926,124400,313828340,9260,9260,9260,9260,100
|
|
20230926,124300,312902340,9250,9250,9250,9250,0
|
|
20230926,124200,312902340,9250,9250,9250,9250,100
|
|
20230926,124100,311977340,9240,9240,9240,9240,2
|
|
20230926,124000,311958860,9250,9250,9250,9250,101
|
|
20230926,123900,311024610,9250,9250,9250,9250,200
|
|
20230926,123800,309174610,9240,9240,9240,9240,100
|
|
20230926,123700,308250610,9240,9240,9240,9240,0
|
|
20230926,123600,308250610,9240,9240,9240,9240,0
|
|
20230926,123500,308250610,9240,9240,9240,9240,100
|
|
20230926,123400,307326610,9230,9230,9230,9230,23
|
|
20230926,123300,307114320,9220,9210,9220,9210,342
|
|
20230926,123200,303962320,9180,9180,9180,9180,0
|
|
20230926,123100,303962320,9180,9180,9180,9180,43
|
|
20230926,123000,303567580,9180,9180,9180,9180,0
|
|
20230926,122900,303567580,9180,9180,9180,9180,25
|
|
20230926,122800,303338080,9180,9180,9180,9180,0
|
|
20230926,122700,303338080,9180,9180,9180,9180,0
|
|
20230926,122600,303338080,9180,9180,9180,9180,0
|
|
20230926,122500,303338080,9180,9180,9180,9180,0
|
|
20230926,122400,303338080,9180,9180,9180,9180,0
|
|
20230926,122300,303338080,9180,9180,9180,9180,42
|
|
20230926,122200,302952520,9220,9180,9220,9180,48
|
|
20230926,122100,302511840,9220,9220,9220,9220,0
|
|
20230926,122000,302511840,9220,9220,9220,9220,0
|
|
20230926,121900,302511840,9220,9220,9220,9220,0
|
|
20230926,121800,302511840,9220,9220,9220,9220,1
|
|
20230926,121700,302502620,9190,9190,9190,9190,0
|
|
20230926,121600,302502620,9190,9190,9190,9190,0
|
|
20230926,121500,302502620,9190,9190,9190,9190,232
|
|
20230926,121400,300370540,9190,9190,9190,9190,0
|
|
20230926,121300,300370540,9190,9190,9190,9190,245
|
|
20230926,121200,298118990,9190,9190,9190,9190,0
|
|
20230926,121100,298118990,9190,9190,9190,9190,0
|
|
20230926,121000,298118990,9190,9190,9190,9190,286
|
|
20230926,120900,295490650,9170,9170,9170,9170,54
|
|
20230926,120800,294995470,9170,9170,9170,9170,0
|
|
20230926,120700,294995470,9170,9170,9170,9170,81
|
|
20230926,120600,294252700,9180,9180,9180,9180,0
|
|
20230926,120500,294252700,9180,9180,9180,9180,0
|
|
20230926,120400,294252700,9180,9200,9200,9180,1100
|
|
20230926,120300,284135760,9200,9200,9200,9200,0
|
|
20230926,120200,284135760,9200,9200,9200,9200,0
|
|
20230926,120100,284135760,9200,9200,9200,9200,0
|
|
20230926,120000,284135760,9200,9200,9200,9200,0
|
|
20230926,115900,284135760,9200,9200,9200,9200,44
|
|
20230926,115800,283730960,9210,9210,9210,9210,0
|
|
20230926,115700,283730960,9210,9210,9210,9210,0
|
|
20230926,115600,283730960,9210,9210,9210,9210,0
|
|
20230926,115500,283730960,9210,9210,9210,9210,0
|
|
20230926,115400,283730960,9210,9210,9210,9210,0
|
|
20230926,115300,283730960,9210,9210,9210,9210,1
|
|
20230926,115200,283721750,9200,9200,9200,9200,41
|
|
20230926,115100,283344550,9220,9220,9220,9220,0
|
|
20230926,115000,283344550,9220,9220,9220,9220,0
|
|
20230926,114900,283344550,9220,9220,9220,9220,0
|
|
20230926,114800,283344550,9220,9220,9220,9220,0
|
|
20230926,114700,283344550,9220,9220,9220,9220,0
|
|
20230926,114600,283344550,9220,9220,9220,9220,0
|
|
20230926,114500,283344550,9220,9220,9220,9220,648
|
|
20230926,114400,277369990,9220,9220,9220,9220,0
|
|
20230926,114300,277369990,9220,9220,9220,9220,0
|
|
20230926,114200,277369990,9220,9220,9220,9220,0
|
|
20230926,114100,277369990,9220,9220,9220,9220,0
|
|
20230926,114000,277369990,9220,9220,9220,9220,52
|
|
20230926,113900,276890550,9200,9220,9220,9200,300
|
|
20230926,113800,274126560,9220,9220,9220,9220,46
|
|
20230926,113700,273702440,9220,9220,9220,9220,0
|
|
20230926,113600,273702440,9220,9220,9220,9220,0
|
|
20230926,113500,273702440,9220,9220,9220,9220,0
|
|
20230926,113400,273702440,9220,9230,9230,9220,300
|
|
20230926,113300,270934690,9230,9230,9230,9230,0
|
|
20230926,113200,270934690,9230,9230,9230,9230,42
|
|
20230926,113100,270547030,9230,9230,9230,9230,100
|
|
20230926,113000,269624030,9230,9230,9230,9230,0
|
|
20230926,112900,269624030,9230,9230,9230,9230,0
|
|
20230926,112800,269624030,9230,9240,9240,9230,200
|
|
20230926,112700,267777030,9250,9250,9250,9250,64
|
|
20230926,112600,267185030,9250,9250,9250,9250,36
|
|
20230926,112500,266852030,9250,9250,9250,9250,50
|
|
20230926,112400,266389530,9240,9240,9240,9240,0
|
|
20230926,112300,266389530,9240,9240,9240,9240,1
|
|
20230926,112200,266380290,9240,9240,9240,9240,100
|
|
20230926,112100,265456290,9230,9230,9230,9230,0
|
|
20230926,112000,265456290,9230,9230,9230,9230,94
|
|
20230926,111900,264588670,9230,9230,9230,9230,0
|
|
20230926,111800,264588670,9230,9230,9230,9230,95
|
|
20230926,111700,263711820,9230,9230,9230,9230,7
|
|
20230926,111600,263647210,9230,9230,9230,9230,93
|
|
20230926,111500,262788820,9230,9230,9230,9230,8
|
|
20230926,111400,262714980,9230,9230,9230,9230,0
|
|
20230926,111300,262714980,9230,9230,9250,9230,102
|
|
20230926,111200,261773500,9230,9230,9230,9230,0
|
|
20230926,111100,261773500,9230,9230,9230,9230,100
|
|
20230926,111000,260850500,9220,9220,9220,9220,21
|
|
20230926,110900,260656880,9230,9220,9230,9220,85
|
|
20230926,110800,259873170,9220,9220,9220,9220,14
|
|
20230926,110700,259744090,9220,9220,9220,9220,95
|
|
20230926,110600,258868190,9220,9220,9220,9220,124
|
|
20230926,110500,257724910,9210,9210,9210,9210,0
|
|
20230926,110400,257724910,9210,9210,9210,9210,0
|
|
20230926,110300,257724910,9210,9210,9210,9210,0
|
|
20230926,110200,257724910,9210,9200,9210,9200,186
|
|
20230926,110100,256012110,9200,9200,9200,9200,0
|
|
20230926,110000,256012110,9200,9200,9200,9200,107
|
|
20230926,105900,255027710,9200,9200,9200,9200,0
|
|
20230926,105800,255027710,9200,9200,9200,9200,120
|
|
20230926,105700,253923710,9190,9190,9190,9190,14
|
|
20230926,105600,253795050,9200,9200,9200,9200,100
|
|
20230926,105500,252875050,9190,9190,9190,9190,0
|
|
20230926,105400,252875050,9190,9190,9190,9190,0
|
|
20230926,105300,252875050,9190,9200,9200,9190,231
|
|
20230926,105200,250751660,9200,9200,9200,9200,100
|
|
20230926,105100,249831660,9200,9190,9200,9190,709
|
|
20230926,105000,243309950,9190,9150,9190,9150,605
|
|
20230926,104900,237764200,9110,9110,9110,9110,0
|
|
20230926,104800,237764200,9110,9120,9120,9110,80
|
|
20230926,104700,237035100,9150,9150,9150,9150,100
|
|
20230926,104600,236120100,9150,9150,9150,9150,0
|
|
20230926,104500,236120100,9150,9150,9150,9150,1
|
|
20230926,104400,236110950,9120,9120,9120,9120,222
|
|
20230926,104300,234086310,9120,9120,9120,9120,42
|
|
20230926,104200,233703270,9120,9140,9140,9120,2503
|
|
20230926,104100,210840910,9150,9150,9150,9150,0
|
|
20230926,104000,210840910,9150,9150,9150,9150,481
|
|
20230926,103900,206439760,9150,9150,9150,9150,40
|
|
20230926,103800,206073760,9150,9150,9150,9150,0
|
|
20230926,103700,206073760,9150,9150,9150,9150,0
|
|
20230926,103600,206073760,9150,9150,9150,9150,0
|
|
20230926,103500,206073760,9150,9150,9150,9150,48
|
|
20230926,103400,205634560,9180,9180,9180,9180,96
|
|
20230926,103300,204753280,9180,9180,9180,9180,5
|
|
20230926,103200,204707380,9150,9150,9150,9150,0
|
|
20230926,103100,204707380,9150,9150,9150,9150,45
|
|
20230926,103000,204295630,9150,9150,9150,9150,5
|
|
20230926,102900,204249880,9150,9150,9150,9150,93
|
|
20230926,102800,203398930,9150,9150,9150,9150,300
|
|
20230926,102700,200653930,9150,9150,9150,9150,0
|
|
20230926,102600,200653930,9150,9150,9150,9150,0
|
|
20230926,102500,200653930,9150,9150,9150,9150,357
|
|
20230926,102400,197387380,9140,9140,9140,9140,0
|
|
20230926,102300,197387380,9140,9150,9150,9140,100
|
|
20230926,102200,196472780,9150,9150,9150,9150,1
|
|
20230926,102100,196463630,9130,9130,9130,9130,19
|
|
20230926,102000,196290160,9130,9130,9130,9130,0
|
|
20230926,101900,196290160,9130,9130,9130,9130,189
|
|
20230926,101800,194564590,9130,9120,9130,9120,3
|
|
20230926,101700,194537220,9120,9130,9130,9120,304
|
|
20230926,101600,191762940,9130,9140,9140,9130,95
|
|
20230926,101500,190895050,9150,9150,9150,9140,51
|
|
20230926,101400,190428860,9150,9150,9150,9150,0
|
|
20230926,101300,190428860,9150,9140,9150,9140,2
|
|
20230926,101200,190410570,9130,9130,9130,9130,41
|
|
20230926,101100,190036240,9130,9130,9130,9130,0
|
|
20230926,101000,190036240,9130,9150,9150,9130,385
|
|
20230926,100900,186514140,9160,9160,9160,9160,31
|
|
20230926,100800,186230180,9190,9190,9190,9190,0
|
|
20230926,100700,186230180,9190,9190,9190,9190,0
|
|
20230926,100600,186230180,9190,9190,9190,9190,1
|
|
20230926,100500,186220990,9150,9150,9150,9150,117
|
|
20230926,100400,185150440,9130,9130,9130,9130,0
|
|
20230926,100300,185150440,9130,9150,9150,9130,268
|
|
20230926,100200,182699310,9150,9150,9150,9150,41
|
|
20230926,100100,182324160,9150,9150,9150,9150,0
|
|
20230926,100000,182324160,9150,9150,9150,9150,0
|
|
20230926,095900,182324160,9150,9150,9150,9150,0
|
|
20230926,095800,182324160,9150,9150,9150,9150,366
|
|
20230926,095700,178975260,9150,9150,9150,9150,0
|
|
20230926,095600,178975260,9150,9150,9150,9150,180
|
|
20230926,095500,177328260,9150,9150,9150,9150,1
|
|
20230926,095400,177319110,9150,9150,9150,9150,1
|
|
20230926,095300,177309960,9150,9150,9150,9150,25
|
|
20230926,095200,177081210,9150,9220,9220,9150,14
|
|
20230926,095100,176953040,9220,9220,9220,9220,1
|
|
20230926,095000,176943820,9150,9150,9150,9150,0
|
|
20230926,094900,176943820,9150,9150,9150,9150,122
|
|
20230926,094800,175827520,9150,9150,9150,9140,345
|
|
20230926,094700,172671210,9150,9170,9220,9140,3356
|
|
20230926,094600,141959300,9160,9180,9180,9160,453
|
|
20230926,094500,137805660,9180,9180,9180,9180,0
|
|
20230926,094400,137805660,9180,9190,9190,9180,48
|
|
20230926,094300,137364750,9190,9200,9200,9190,85
|
|
20230926,094200,136583150,9200,9200,9200,9200,10
|
|
20230926,094100,136491150,9250,9200,9250,9200,51
|
|
20230926,094000,136021450,9200,9200,9200,9200,0
|
|
20230926,093900,136021450,9200,9200,9200,9200,0
|
|
20230926,093800,136021450,9200,9210,9210,9200,812
|
|
20230926,093700,128545490,9210,9260,9260,9210,249
|
|
20230926,093600,126249970,9220,9220,9220,9220,0
|
|
20230926,093500,126249970,9220,9220,9220,9220,83
|
|
20230926,093400,125484710,9260,9260,9260,9260,0
|
|
20230926,093300,125484710,9260,9260,9260,9260,2
|
|
20230926,093200,125466190,9220,9220,9220,9220,0
|
|
20230926,093100,125466190,9220,9220,9220,9220,0
|
|
20230926,093000,125466190,9220,9220,9220,9220,0
|
|
20230926,092900,125466190,9220,9220,9220,9220,0
|
|
20230926,092800,125466190,9220,9220,9220,9220,0
|
|
20230926,092700,125466190,9220,9220,9220,9220,0
|
|
20230926,092600,125466190,9220,9220,9220,9220,30
|
|
20230926,092500,125189590,9300,9300,9300,9300,0
|
|
20230926,092400,125189590,9300,9300,9300,9300,0
|
|
20230926,092300,125189590,9300,9300,9300,9300,2
|
|
20230926,092200,125170990,9300,9300,9300,9300,0
|
|
20230926,092100,125170990,9300,9300,9300,9300,0
|
|
20230926,092000,125170990,9300,9230,9300,9230,3002
|
|
20230926,091900,97376600,9190,9200,9200,9190,193
|
|
20230926,091800,95602510,9200,9200,9200,9200,1
|
|
20230926,091700,95593310,9200,9200,9200,9200,500
|
|
20230926,091600,90993310,9200,9210,9210,9200,500
|
|
20230926,091500,86392310,9240,9250,9250,9240,84
|
|
20230926,091400,85616050,9250,9240,9250,9240,327
|
|
20230926,091300,82592010,9200,9240,9240,9200,502
|
|
20230926,091200,77973120,9240,9270,9270,9240,535
|
|
20230926,091100,73027730,9270,9270,9270,9270,10
|
|
20230926,091000,72935030,9270,9270,9270,9270,820
|
|
20230926,090900,65333630,9250,9250,9250,9250,121
|
|
20230926,090800,64214380,9240,9240,9240,9240,224
|
|
20230926,090700,62144620,9180,9200,9200,9180,51
|
|
20230926,090600,61676040,9180,9180,9180,9180,1500
|
|
20230926,090500,47906040,9190,9210,9210,9190,91
|
|
20230926,090400,47069080,9200,9320,9320,9150,4262
|
|
20230926,090300,7777420,9320,9320,9320,9320,32
|
|
20230926,090200,7479180,9320,9270,9320,9270,65
|
|
20230926,090100,6874130,9300,9310,9310,9300,395
|
|
20230926,090000,3199620,9310,9300,9310,9300,344
|