592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,184900,413052110,15290,15290,15290,15290,769
|
|
20230926,184800,413052110,15290,15290,15290,15290,0
|
|
20230926,184700,413052110,15290,15290,15290,15290,0
|
|
20230926,184600,413052110,15290,15290,15290,15290,0
|
|
20230926,184500,413052110,15290,15290,15290,15290,0
|
|
20230926,184400,413052110,15290,15290,15290,15290,0
|
|
20230926,184300,413052110,15290,15290,15290,15290,0
|
|
20230926,184200,413052110,15290,15290,15290,15290,0
|
|
20230926,184100,413052110,15290,15290,15290,15290,0
|
|
20230926,184000,413052110,15290,15290,15290,15290,0
|
|
20230926,183900,413052110,15290,15290,15290,15290,0
|
|
20230926,183800,413052110,15290,15290,15290,15290,0
|
|
20230926,183700,413052110,15290,15290,15290,15290,0
|
|
20230926,183600,413052110,15290,15290,15290,15290,0
|
|
20230926,183500,413052110,15290,15290,15290,15290,0
|
|
20230926,183400,413052110,15290,15290,15290,15290,0
|
|
20230926,183300,413052110,15290,15290,15290,15290,0
|
|
20230926,183200,413052110,15290,15290,15290,15290,0
|
|
20230926,183100,413052110,15290,15290,15290,15290,0
|
|
20230926,183000,413052110,15290,15290,15290,15290,0
|
|
20230926,182900,413052110,15290,15290,15290,15290,0
|
|
20230926,182800,413052110,15290,15290,15290,15290,0
|
|
20230926,182700,413052110,15290,15290,15290,15290,0
|
|
20230926,182600,413052110,15290,15290,15290,15290,0
|
|
20230926,182500,413052110,15290,15290,15290,15290,0
|
|
20230926,182400,413052110,15290,15290,15290,15290,0
|
|
20230926,182300,413052110,15290,15290,15290,15290,0
|
|
20230926,182200,413052110,15290,15290,15290,15290,0
|
|
20230926,182100,413052110,15290,15290,15290,15290,0
|
|
20230926,182000,413052110,15290,15290,15290,15290,0
|
|
20230926,181900,413052110,15290,15290,15290,15290,769
|
|
20230926,181800,413052110,15290,15290,15290,15290,0
|
|
20230926,181700,413052110,15290,15290,15290,15290,0
|
|
20230926,181600,413052110,15290,15290,15290,15290,0
|
|
20230926,181500,413052110,15290,15290,15290,15290,0
|
|
20230926,181400,413052110,15290,15290,15290,15290,0
|
|
20230926,181300,413052110,15290,15290,15290,15290,0
|
|
20230926,181200,413052110,15290,15290,15290,15290,0
|
|
20230926,181100,413052110,15290,15290,15290,15290,0
|
|
20230926,181000,413052110,15290,15290,15290,15290,0
|
|
20230926,180900,413052110,15290,15290,15290,15290,0
|
|
20230926,180800,413052110,15290,15290,15290,15290,0
|
|
20230926,180700,413052110,15290,15290,15290,15290,0
|
|
20230926,180600,413052110,15290,15290,15290,15290,0
|
|
20230926,180500,413052110,15290,15290,15290,15290,0
|
|
20230926,180400,413052110,15290,15290,15290,15290,0
|
|
20230926,180300,413052110,15290,15290,15290,15290,0
|
|
20230926,180200,413052110,15290,15290,15290,15290,0
|
|
20230926,180100,413052110,15290,15290,15290,15290,0
|
|
20230926,180000,413052110,15290,15290,15290,15290,0
|
|
20230926,175900,413052110,15290,15290,15290,15290,0
|
|
20230926,175800,413052110,15290,15290,15290,15290,0
|
|
20230926,175700,413052110,15290,15290,15290,15290,0
|
|
20230926,175600,413052110,15290,15290,15290,15290,0
|
|
20230926,175500,413052110,15290,15290,15290,15290,0
|
|
20230926,175400,413052110,15290,15290,15290,15290,0
|
|
20230926,175300,413052110,15290,15290,15290,15290,0
|
|
20230926,175200,413052110,15290,15290,15290,15290,0
|
|
20230926,175100,413052110,15290,15290,15290,15290,0
|
|
20230926,175000,413052110,15290,15290,15290,15290,0
|
|
20230926,174900,413052110,15290,15290,15290,15290,769
|
|
20230926,174800,413052110,15290,15290,15290,15290,0
|
|
20230926,174700,413052110,15290,15290,15290,15290,0
|
|
20230926,174600,413052110,15290,15290,15290,15290,0
|
|
20230926,174500,413052110,15290,15290,15290,15290,0
|
|
20230926,174400,413052110,15290,15290,15290,15290,0
|
|
20230926,174300,413052110,15290,15290,15290,15290,0
|
|
20230926,174200,413052110,15290,15290,15290,15290,0
|
|
20230926,174100,413052110,15290,15290,15290,15290,0
|
|
20230926,174000,413052110,15290,15290,15290,15290,0
|
|
20230926,173900,413052110,15290,15290,15290,15290,0
|
|
20230926,173800,413052110,15290,15290,15290,15290,0
|
|
20230926,173700,413052110,15290,15290,15290,15290,0
|
|
20230926,173600,413052110,15290,15290,15290,15290,0
|
|
20230926,173500,413052110,15290,15290,15290,15290,0
|
|
20230926,173400,413052110,15290,15290,15290,15290,0
|
|
20230926,173300,413052110,15290,15290,15290,15290,0
|
|
20230926,173200,413052110,15290,15290,15290,15290,0
|
|
20230926,173100,413052110,15290,15290,15290,15290,0
|
|
20230926,173000,413052110,15290,15290,15290,15290,0
|
|
20230926,172900,413052110,15290,15290,15290,15290,0
|
|
20230926,172800,413052110,15290,15290,15290,15290,0
|
|
20230926,172700,413052110,15290,15290,15290,15290,0
|
|
20230926,172600,413052110,15290,15290,15290,15290,0
|
|
20230926,172500,413052110,15290,15290,15290,15290,0
|
|
20230926,172400,413052110,15290,15290,15290,15290,0
|
|
20230926,172300,413052110,15290,15290,15290,15290,0
|
|
20230926,172200,413052110,15290,15290,15290,15290,0
|
|
20230926,172100,413052110,15290,15290,15290,15290,0
|
|
20230926,172000,413052110,15290,15290,15290,15290,0
|
|
20230926,171900,413052110,15290,15290,15290,15290,769
|
|
20230926,171800,413052110,15290,15290,15290,15290,0
|
|
20230926,171700,413052110,15290,15290,15290,15290,0
|
|
20230926,171600,413052110,15290,15290,15290,15290,0
|
|
20230926,171500,413052110,15290,15290,15290,15290,0
|
|
20230926,171400,413052110,15290,15290,15290,15290,0
|
|
20230926,171300,413052110,15290,15290,15290,15290,0
|
|
20230926,171200,413052110,15290,15290,15290,15290,0
|
|
20230926,171100,413052110,15290,15290,15290,15290,0
|
|
20230926,171000,413052110,15290,15290,15290,15290,0
|
|
20230926,170900,413052110,15290,15290,15290,15290,0
|
|
20230926,170800,413052110,15290,15290,15290,15290,0
|
|
20230926,170700,413052110,15290,15290,15290,15290,0
|
|
20230926,170600,413052110,15290,15290,15290,15290,0
|
|
20230926,170500,413052110,15290,15290,15290,15290,0
|
|
20230926,170400,413052110,15290,15290,15290,15290,0
|
|
20230926,170300,413052110,15290,15290,15290,15290,0
|
|
20230926,170200,413052110,15290,15290,15290,15290,0
|
|
20230926,170100,413052110,15290,15290,15290,15290,0
|
|
20230926,170000,413052110,15290,15290,15290,15290,0
|
|
20230926,165900,413052110,15290,15290,15290,15290,0
|
|
20230926,165800,413052110,15290,15290,15290,15290,0
|
|
20230926,165700,413052110,15290,15290,15290,15290,0
|
|
20230926,165600,413052110,15290,15290,15290,15290,0
|
|
20230926,165500,413052110,15290,15290,15290,15290,0
|
|
20230926,165400,413052110,15290,15290,15290,15290,0
|
|
20230926,165300,413052110,15290,15290,15290,15290,0
|
|
20230926,165200,413052110,15290,15290,15290,15290,0
|
|
20230926,165100,413052110,15290,15290,15290,15290,0
|
|
20230926,165000,413052110,15290,15290,15290,15290,0
|
|
20230926,164900,413052110,15290,15290,15290,15290,769
|
|
20230926,164800,413052110,15290,15290,15290,15290,0
|
|
20230926,164700,413052110,15290,15290,15290,15290,0
|
|
20230926,164600,413052110,15290,15290,15290,15290,0
|
|
20230926,164500,413052110,15290,15290,15290,15290,0
|
|
20230926,164400,413052110,15290,15290,15290,15290,0
|
|
20230926,164300,413052110,15290,15290,15290,15290,0
|
|
20230926,164200,413052110,15290,15290,15290,15290,0
|
|
20230926,164100,413052110,15290,15290,15290,15290,0
|
|
20230926,164000,413052110,15290,15290,15290,15290,0
|
|
20230926,163900,413052110,15290,15290,15290,15290,0
|
|
20230926,163800,413052110,15290,15290,15290,15290,0
|
|
20230926,163700,413052110,15290,15290,15290,15290,0
|
|
20230926,163600,413052110,15290,15290,15290,15290,0
|
|
20230926,163500,413052110,15290,15290,15290,15290,0
|
|
20230926,163400,413052110,15290,15290,15290,15290,0
|
|
20230926,163300,413052110,15290,15290,15290,15290,0
|
|
20230926,163200,413052110,15290,15290,15290,15290,0
|
|
20230926,163100,413052110,15290,15290,15290,15290,0
|
|
20230926,163000,413052110,15290,15290,15290,15290,0
|
|
20230926,162900,413052110,15290,15290,15290,15290,0
|
|
20230926,162800,413052110,15290,15290,15290,15290,0
|
|
20230926,162700,413052110,15290,15290,15290,15290,0
|
|
20230926,162600,413052110,15290,15290,15290,15290,0
|
|
20230926,162500,413052110,15290,15290,15290,15290,0
|
|
20230926,162400,413052110,15290,15290,15290,15290,0
|
|
20230926,162300,413052110,15290,15290,15290,15290,0
|
|
20230926,162200,413052110,15290,15290,15290,15290,0
|
|
20230926,162100,413052110,15290,15290,15290,15290,0
|
|
20230926,162000,413052110,15290,15290,15290,15290,0
|
|
20230926,161900,413052110,15290,15290,15290,15290,769
|
|
20230926,161800,413052110,15290,15290,15290,15290,0
|
|
20230926,161700,413052110,15290,15290,15290,15290,0
|
|
20230926,161600,413052110,15290,15290,15290,15290,0
|
|
20230926,161500,413052110,15290,15290,15290,15290,0
|
|
20230926,161400,413052110,15290,15290,15290,15290,0
|
|
20230926,161300,413052110,15290,15290,15290,15290,0
|
|
20230926,161200,413052110,15290,15290,15290,15290,0
|
|
20230926,161100,413052110,15290,15290,15290,15290,0
|
|
20230926,161000,413052110,15290,15290,15290,15290,0
|
|
20230926,160900,413052110,15290,15290,15290,15290,0
|
|
20230926,160800,413052110,15290,15290,15290,15290,0
|
|
20230926,160700,413052110,15290,15290,15290,15290,0
|
|
20230926,160600,413052110,15290,15290,15290,15290,0
|
|
20230926,160500,413052110,15290,15290,15290,15290,0
|
|
20230926,160400,413052110,15290,15290,15290,15290,0
|
|
20230926,160300,413052110,15290,15290,15290,15290,0
|
|
20230926,160200,413052110,15290,15290,15290,15290,0
|
|
20230926,160100,413052110,15290,15290,15290,15290,0
|
|
20230926,160000,413052110,15290,15290,15290,15290,0
|
|
20230926,155900,413052110,15290,15290,15290,15290,0
|
|
20230926,155800,413052110,15290,15290,15290,15290,0
|
|
20230926,155700,413052110,15290,15290,15290,15290,0
|
|
20230926,155600,413052110,15290,15290,15290,15290,0
|
|
20230926,155500,413052110,15290,15290,15290,15290,0
|
|
20230926,155400,413052110,15290,15290,15290,15290,0
|
|
20230926,155300,413052110,15290,15290,15290,15290,0
|
|
20230926,155200,413052110,15290,15290,15290,15290,0
|
|
20230926,155100,413052110,15290,15290,15290,15290,0
|
|
20230926,155000,413052110,15290,15290,15290,15290,0
|
|
20230926,154900,413052110,15290,15290,15290,15290,769
|
|
20230926,154800,413052110,15290,15290,15290,15290,0
|
|
20230926,154700,413052110,15290,15290,15290,15290,0
|
|
20230926,154600,413052110,15290,15290,15290,15290,0
|
|
20230926,154500,413052110,15290,15290,15290,15290,0
|
|
20230926,154400,413052110,15290,15290,15290,15290,0
|
|
20230926,154300,413052110,15290,15290,15290,15290,0
|
|
20230926,154200,413052110,15290,15290,15290,15290,0
|
|
20230926,154100,413052110,15290,15290,15290,15290,0
|
|
20230926,154000,413052110,15290,15290,15290,15290,0
|
|
20230926,153900,413052110,15290,15290,15290,15290,0
|
|
20230926,153800,413052110,15290,15290,15290,15290,0
|
|
20230926,153700,413052110,15290,15290,15290,15290,0
|
|
20230926,153600,413052110,15290,15290,15290,15290,0
|
|
20230926,153500,413052110,15290,15290,15290,15290,0
|
|
20230926,153400,413052110,15290,15290,15290,15290,0
|
|
20230926,153300,413052110,15290,15290,15290,15290,0
|
|
20230926,153200,413052110,15290,15290,15290,15290,0
|
|
20230926,153100,413052110,15290,15290,15290,15290,0
|
|
20230926,153000,413052110,15290,15290,15290,15290,769
|
|
20230926,152900,401294100,15340,15340,15340,15340,0
|
|
20230926,152800,401294100,15340,15340,15340,15340,0
|
|
20230926,152700,401294100,15340,15340,15340,15340,0
|
|
20230926,152600,401294100,15340,15340,15340,15340,0
|
|
20230926,152500,401294100,15340,15340,15340,15340,0
|
|
20230926,152400,401294100,15340,15340,15340,15340,0
|
|
20230926,152300,401294100,15340,15340,15340,15340,0
|
|
20230926,152200,401294100,15340,15340,15340,15340,0
|
|
20230926,152100,401294100,15340,15340,15340,15340,0
|
|
20230926,152000,401294100,15340,15340,15340,15340,0
|
|
20230926,151900,401294100,15340,15340,15340,15300,117
|
|
20230926,151800,399502450,15340,15310,15340,15300,414
|
|
20230926,151700,393163850,15320,15320,15320,15320,2
|
|
20230926,151600,393133210,15310,15310,15310,15310,300
|
|
20230926,151500,388540210,15330,15330,15330,15330,6
|
|
20230926,151400,388448230,15330,15330,15330,15330,41
|
|
20230926,151300,387819700,15400,15340,15400,15310,1286
|
|
20230926,151200,368107220,15340,15360,15360,15340,403
|
|
20230926,151100,361919340,15410,15410,15410,15410,0
|
|
20230926,151000,361919340,15410,15410,15410,15410,1
|
|
20230926,150900,361903930,15340,15340,15340,15340,0
|
|
20230926,150800,361903930,15340,15350,15410,15340,216
|
|
20230926,150700,358590200,15350,15400,15400,15350,159
|
|
20230926,150600,356149050,15410,15410,15410,15410,1
|
|
20230926,150500,356133640,15350,15350,15350,15350,67
|
|
20230926,150400,355105190,15410,15370,15410,15350,181
|
|
20230926,150300,352321860,15410,15410,15410,15410,0
|
|
20230926,150200,352321860,15410,15410,15410,15410,0
|
|
20230926,150100,352321860,15410,15410,15410,15410,1
|
|
20230926,150000,352306450,15410,15410,15410,15410,0
|
|
20230926,145900,352306450,15410,15410,15410,15410,1
|
|
20230926,145800,352291040,15400,15400,15400,15400,2
|
|
20230926,145700,352260240,15410,15410,15410,15410,0
|
|
20230926,145600,352260240,15410,15410,15410,15410,0
|
|
20230926,145500,352260240,15410,15410,15410,15410,3
|
|
20230926,145400,352214010,15430,15430,15430,15430,0
|
|
20230926,145300,352214010,15430,15430,15430,15430,0
|
|
20230926,145200,352214010,15430,15430,15430,15430,1
|
|
20230926,145100,352198580,15430,15430,15430,15430,1
|
|
20230926,145000,352183150,15430,15370,15430,15360,151
|
|
20230926,144900,349863450,15450,15450,15450,15450,0
|
|
20230926,144800,349863450,15450,15450,15450,15450,0
|
|
20230926,144700,349863450,15450,15450,15450,15450,0
|
|
20230926,144600,349863450,15450,15450,15450,15450,0
|
|
20230926,144500,349863450,15450,15450,15450,15450,0
|
|
20230926,144400,349863450,15450,15450,15450,15450,0
|
|
20230926,144300,349863450,15450,15450,15450,15450,0
|
|
20230926,144200,349863450,15450,15450,15450,15450,0
|
|
20230926,144100,349863450,15450,15450,15450,15450,0
|
|
20230926,144000,349863450,15450,15450,15450,15450,0
|
|
20230926,143900,349863450,15450,15450,15450,15450,0
|
|
20230926,143800,349863450,15450,15360,15450,15360,22
|
|
20230926,143700,349525440,15360,15360,15360,15360,0
|
|
20230926,143600,349525440,15360,15360,15360,15360,22
|
|
20230926,143500,349187520,15450,15450,15450,15450,1
|
|
20230926,143400,349172070,15360,15360,15360,15360,0
|
|
20230926,143300,349172070,15360,15360,15360,15360,0
|
|
20230926,143200,349172070,15360,15360,15360,15360,0
|
|
20230926,143100,349172070,15360,15360,15360,15360,0
|
|
20230926,143000,349172070,15360,15360,15360,15360,0
|
|
20230926,142900,349172070,15360,15350,15360,15350,362
|
|
20230926,142800,343612170,15350,15350,15350,15350,0
|
|
20230926,142700,343612170,15350,15350,15350,15350,1
|
|
20230926,142600,343596820,15330,15340,15340,15330,143
|
|
20230926,142500,341404610,15350,15350,15350,15350,0
|
|
20230926,142400,341404610,15350,15360,15360,15350,13
|
|
20230926,142300,341205050,15360,15360,15360,15360,1
|
|
20230926,142200,341189690,15360,15440,15440,15360,87
|
|
20230926,142100,339853280,15450,15450,15450,15450,1
|
|
20230926,142000,339837830,15450,15370,15450,15370,261
|
|
20230926,141900,335823000,15370,15370,15370,15370,30
|
|
20230926,141800,335361900,15370,15370,15370,15370,0
|
|
20230926,141700,335361900,15370,15370,15370,15370,5
|
|
20230926,141600,335285050,15370,15370,15370,15370,5
|
|
20230926,141500,335208200,15370,15370,15370,15370,1
|
|
20230926,141400,335192830,15360,15360,15360,15360,7
|
|
20230926,141300,335085310,15370,15370,15370,15370,0
|
|
20230926,141200,335085310,15370,15360,15370,15360,63
|
|
20230926,141100,334117620,15370,15370,15370,15370,1
|
|
20230926,141000,334102250,15360,15360,15360,15360,4
|
|
20230926,140900,334040810,15370,15370,15370,15370,0
|
|
20230926,140800,334040810,15370,15370,15370,15370,0
|
|
20230926,140700,334040810,15370,15370,15370,15370,1
|
|
20230926,140600,334025440,15350,15350,15350,15350,0
|
|
20230926,140500,334025440,15350,15350,15350,15350,0
|
|
20230926,140400,334025440,15350,15350,15350,15350,0
|
|
20230926,140300,334025440,15350,15350,15350,15350,0
|
|
20230926,140200,334025440,15350,15350,15350,15350,0
|
|
20230926,140100,334025440,15350,15350,15350,15350,103
|
|
20230926,140000,332444390,15350,15350,15350,15350,0
|
|
20230926,135900,332444390,15350,15350,15350,15350,0
|
|
20230926,135800,332444390,15350,15350,15350,15350,0
|
|
20230926,135700,332444390,15350,15360,15360,15350,24
|
|
20230926,135600,332075930,15360,15350,15360,15350,186
|
|
20230926,135500,329219670,15350,15350,15350,15350,95
|
|
20230926,135400,327761420,15330,15330,15330,15330,100
|
|
20230926,135300,326228420,15350,15350,15350,15350,0
|
|
20230926,135200,326228420,15350,15330,15350,15330,51
|
|
20230926,135100,325446570,15330,15340,15340,15330,235
|
|
20230926,135000,321842190,15350,15350,15350,15350,0
|
|
20230926,134900,321842190,15350,15360,15360,15350,1403
|
|
20230926,134800,300306030,15360,15360,15360,15360,0
|
|
20230926,134700,300306030,15360,15360,15360,15360,5
|
|
20230926,134600,300229230,15360,15360,15360,15360,0
|
|
20230926,134500,300229230,15360,15360,15360,15360,296
|
|
20230926,134400,295682670,15370,15370,15370,15370,0
|
|
20230926,134300,295682670,15370,15370,15370,15370,0
|
|
20230926,134200,295682670,15370,15370,15370,15370,30
|
|
20230926,134100,295221570,15370,15370,15370,15370,0
|
|
20230926,134000,295221570,15370,15370,15370,15370,0
|
|
20230926,133900,295221570,15370,15370,15370,15370,0
|
|
20230926,133800,295221570,15370,15370,15370,15370,0
|
|
20230926,133700,295221570,15370,15370,15370,15370,0
|
|
20230926,133600,295221570,15370,15370,15370,15370,85
|
|
20230926,133500,293915120,15370,15370,15370,15370,3
|
|
20230926,133400,293869010,15370,15380,15380,15370,31
|
|
20230926,133300,293392270,15380,15380,15380,15380,2
|
|
20230926,133200,293361510,15380,15380,15380,15380,0
|
|
20230926,133100,293361510,15380,15380,15380,15380,0
|
|
20230926,133000,293361510,15380,15380,15380,15380,0
|
|
20230926,132900,293361510,15380,15380,15380,15380,0
|
|
20230926,132800,293361510,15380,15380,15380,15380,0
|
|
20230926,132700,293361510,15380,15380,15380,15380,0
|
|
20230926,132600,293361510,15380,15380,15380,15380,0
|
|
20230926,132500,293361510,15380,15380,15380,15380,5
|
|
20230926,132400,293284610,15380,15370,15380,15370,2
|
|
20230926,132300,293253860,15360,15360,15360,15360,201
|
|
20230926,132200,290166500,15360,15360,15360,15360,0
|
|
20230926,132100,290166500,15360,15370,15370,15360,661
|
|
20230926,132000,280012930,15380,15380,15380,15380,0
|
|
20230926,131900,280012930,15380,15380,15380,15380,0
|
|
20230926,131800,280012930,15380,15380,15380,15380,0
|
|
20230926,131700,280012930,15380,15380,15380,15380,0
|
|
20230926,131600,280012930,15380,15380,15380,15380,0
|
|
20230926,131500,280012930,15380,15380,15380,15380,0
|
|
20230926,131400,280012930,15380,15380,15380,15380,1
|
|
20230926,131300,279997550,15360,15360,15360,15360,0
|
|
20230926,131200,279997550,15360,15360,15360,15360,309
|
|
20230926,131100,275251310,15380,15380,15380,15380,0
|
|
20230926,131000,275251310,15380,15380,15380,15380,6
|
|
20230926,130900,275159030,15370,15380,15380,15370,820
|
|
20230926,130800,262554950,15380,15400,15400,15380,300
|
|
20230926,130700,257940650,15380,15380,15380,15380,0
|
|
20230926,130600,257940650,15380,15380,15380,15380,0
|
|
20230926,130500,257940650,15380,15380,15380,15380,0
|
|
20230926,130400,257940650,15380,15380,15380,15380,0
|
|
20230926,130300,257940650,15380,15390,15390,15380,500
|
|
20230926,130200,250250230,15380,15380,15380,15380,0
|
|
20230926,130100,250250230,15380,15380,15380,15380,0
|
|
20230926,130000,250250230,15380,15380,15380,15380,0
|
|
20230926,125900,250250230,15380,15410,15410,15380,599
|
|
20230926,125800,241028260,15390,15390,15390,15390,0
|
|
20230926,125700,241028260,15390,15390,15390,15390,4
|
|
20230926,125600,240966700,15390,15390,15390,15390,60
|
|
20230926,125500,240043300,15390,15390,15390,15390,0
|
|
20230926,125400,240043300,15390,15390,15390,15390,0
|
|
20230926,125300,240043300,15390,15390,15390,15390,0
|
|
20230926,125200,240043300,15390,15390,15390,15390,0
|
|
20230926,125100,240043300,15390,15390,15390,15390,0
|
|
20230926,125000,240043300,15390,15390,15390,15390,0
|
|
20230926,124900,240043300,15390,15390,15390,15390,0
|
|
20230926,124800,240043300,15390,15390,15390,15390,10
|
|
20230926,124700,239889400,15390,15390,15390,15390,418
|
|
20230926,124600,233456380,15410,15410,15410,15410,1
|
|
20230926,124500,233440970,15410,15400,15410,15400,50
|
|
20230926,124400,232670620,15400,15400,15400,15400,0
|
|
20230926,124300,232670620,15400,15400,15400,15400,0
|
|
20230926,124200,232670620,15400,15400,15400,15400,77
|
|
20230926,124100,231484820,15410,15410,15410,15410,0
|
|
20230926,124000,231484820,15410,15410,15410,15410,0
|
|
20230926,123900,231484820,15410,15410,15410,15410,47
|
|
20230926,123800,230760550,15430,15430,15430,15430,0
|
|
20230926,123700,230760550,15430,15430,15430,15430,0
|
|
20230926,123600,230760550,15430,15430,15430,15430,68
|
|
20230926,123500,229711310,15420,15420,15420,15420,0
|
|
20230926,123400,229711310,15420,15420,15420,15420,0
|
|
20230926,123300,229711310,15420,15430,15430,15420,22
|
|
20230926,123200,229371870,15430,15430,15430,15430,2
|
|
20230926,123100,229341010,15430,15430,15430,15430,1
|
|
20230926,123000,229325580,15430,15430,15430,15430,0
|
|
20230926,122900,229325580,15430,15440,15440,15430,45
|
|
20230926,122800,228631220,15470,15470,15470,15470,0
|
|
20230926,122700,228631220,15470,15470,15470,15470,0
|
|
20230926,122600,228631220,15470,15470,15470,15470,0
|
|
20230926,122500,228631220,15470,15470,15470,15470,2
|
|
20230926,122400,228600280,15430,15430,15430,15430,0
|
|
20230926,122300,228600280,15430,15430,15430,15430,0
|
|
20230926,122200,228600280,15430,15430,15430,15430,0
|
|
20230926,122100,228600280,15430,15430,15430,15430,0
|
|
20230926,122000,228600280,15430,15430,15430,15430,57
|
|
20230926,121900,227720770,15430,15430,15430,15430,0
|
|
20230926,121800,227720770,15430,15430,15430,15430,5
|
|
20230926,121700,227643620,15430,15500,15500,15430,96
|
|
20230926,121600,226162270,15500,15500,15500,15500,1
|
|
20230926,121500,226146770,15430,15430,15430,15430,153
|
|
20230926,121400,223785980,15420,15420,15420,15420,0
|
|
20230926,121300,223785980,15420,15420,15420,15420,0
|
|
20230926,121200,223785980,15420,15420,15420,15420,0
|
|
20230926,121100,223785980,15420,15420,15420,15420,525
|
|
20230926,121000,215690480,15400,15400,15400,15400,0
|
|
20230926,120900,215690480,15400,15400,15400,15400,35
|
|
20230926,120800,215151480,15390,15390,15390,15390,1
|
|
20230926,120700,215136090,15420,15420,15420,15420,0
|
|
20230926,120600,215136090,15420,15420,15420,15420,1
|
|
20230926,120500,215120670,15380,15380,15380,15380,0
|
|
20230926,120400,215120670,15380,15380,15380,15380,0
|
|
20230926,120300,215120670,15380,15380,15380,15380,0
|
|
20230926,120200,215120670,15380,15380,15380,15380,0
|
|
20230926,120100,215120670,15380,15380,15380,15380,0
|
|
20230926,120000,215120670,15380,15380,15380,15380,0
|
|
20230926,115900,215120670,15380,15380,15380,15380,0
|
|
20230926,115800,215120670,15380,15380,15380,15380,0
|
|
20230926,115700,215120670,15380,15380,15380,15380,4
|
|
20230926,115600,215059150,15380,15380,15380,15380,245
|
|
20230926,115500,211291050,15380,15380,15380,15380,0
|
|
20230926,115400,211291050,15380,15380,15380,15380,72
|
|
20230926,115300,210183690,15380,15380,15380,15380,3
|
|
20230926,115200,210137550,15380,15380,15380,15380,2
|
|
20230926,115100,210106790,15380,15380,15380,15380,24
|
|
20230926,115000,209737670,15380,15380,15380,15380,0
|
|
20230926,114900,209737670,15380,15380,15380,15380,0
|
|
20230926,114800,209737670,15380,15390,15390,15380,30
|
|
20230926,114700,209276040,15380,15380,15380,15380,4
|
|
20230926,114600,209214520,15380,15380,15380,15380,33
|
|
20230926,114500,208706980,15380,15380,15380,15380,0
|
|
20230926,114400,208706980,15380,15380,15380,15380,0
|
|
20230926,114300,208706980,15380,15380,15380,15380,0
|
|
20230926,114200,208706980,15380,15380,15380,15380,0
|
|
20230926,114100,208706980,15380,15390,15390,15380,425
|
|
20230926,114000,202168940,15400,15420,15420,15400,232
|
|
20230926,113900,198595420,15410,15410,15410,15410,2
|
|
20230926,113800,198564600,15410,15410,15410,15410,0
|
|
20230926,113700,198564600,15410,15410,15410,15410,0
|
|
20230926,113600,198564600,15410,15420,15420,15410,164
|
|
20230926,113500,196037340,15420,15420,15420,15420,37
|
|
20230926,113400,195466800,15430,15430,15430,15430,0
|
|
20230926,113300,195466800,15430,15430,15430,15430,0
|
|
20230926,113200,195466800,15430,15430,15430,15430,0
|
|
20230926,113100,195466800,15430,15430,15430,15430,0
|
|
20230926,113000,195466800,15430,15430,15430,15430,50
|
|
20230926,112900,194695300,15420,15420,15420,15420,0
|
|
20230926,112800,194695300,15420,15420,15420,15420,0
|
|
20230926,112700,194695300,15420,15420,15420,15420,10
|
|
20230926,112600,194541100,15420,15420,15420,15420,0
|
|
20230926,112500,194541100,15420,15420,15420,15420,0
|
|
20230926,112400,194541100,15420,15420,15420,15420,50
|
|
20230926,112300,193770100,15420,15430,15430,15420,118
|
|
20230926,112200,191950530,15430,15430,15430,15430,0
|
|
20230926,112100,191950530,15430,15430,15430,15430,0
|
|
20230926,112000,191950530,15430,15430,15430,15430,0
|
|
20230926,111900,191950530,15430,15550,15550,15430,8
|
|
20230926,111800,191826850,15430,15430,15430,15430,0
|
|
20230926,111700,191826850,15430,15430,15430,15430,0
|
|
20230926,111600,191826850,15430,15430,15430,15430,12
|
|
20230926,111500,191641690,15430,15430,15430,15430,0
|
|
20230926,111400,191641690,15430,15440,15440,15430,100
|
|
20230926,111300,190098170,15440,15440,15440,15440,1
|
|
20230926,111200,190082730,15580,15580,15580,15580,0
|
|
20230926,111100,190082730,15580,15580,15580,15580,0
|
|
20230926,111000,190082730,15580,15580,15580,15580,64
|
|
20230926,110900,189085610,15530,15530,15530,15530,150
|
|
20230926,110800,186756110,15530,15530,15530,15530,0
|
|
20230926,110700,186756110,15530,15530,15530,15530,0
|
|
20230926,110600,186756110,15530,15530,15530,15530,1
|
|
20230926,110500,186740580,15530,15530,15530,15530,0
|
|
20230926,110400,186740580,15530,15530,15530,15530,0
|
|
20230926,110300,186740580,15530,15530,15530,15530,13
|
|
20230926,110200,186538690,15420,15420,15420,15420,0
|
|
20230926,110100,186538690,15420,15420,15420,15420,0
|
|
20230926,110000,186538690,15420,15430,15430,15420,222
|
|
20230926,105900,183114650,15530,15530,15530,15530,1
|
|
20230926,105800,183099120,15530,15530,15530,15530,10
|
|
20230926,105700,182943820,15530,15530,15530,15530,0
|
|
20230926,105600,182943820,15530,15530,15530,15530,0
|
|
20230926,105500,182943820,15530,15510,15530,15510,100
|
|
20230926,105400,181391210,15530,15530,15530,15530,0
|
|
20230926,105300,181391210,15530,15530,15530,15530,52
|
|
20230926,105200,180583650,15420,15420,15420,15420,0
|
|
20230926,105100,180583650,15420,15420,15420,15420,1
|
|
20230926,105000,180568230,15430,15430,15430,15430,0
|
|
20230926,104900,180568230,15430,15430,15430,15430,0
|
|
20230926,104800,180568230,15430,15430,15430,15430,0
|
|
20230926,104700,180568230,15430,15430,15430,15430,12
|
|
20230926,104600,180383070,15530,15530,15530,15530,0
|
|
20230926,104500,180383070,15530,15530,15530,15530,0
|
|
20230926,104400,180383070,15530,15530,15530,15530,3
|
|
20230926,104300,180336480,15420,15520,15520,15420,606
|
|
20230926,104200,170977630,15520,15520,15520,15520,4
|
|
20230926,104100,170915550,15500,15500,15500,15500,26
|
|
20230926,104000,170512550,15580,15580,15580,15580,28
|
|
20230926,103900,170076310,15500,15500,15500,15500,1
|
|
20230926,103800,170060810,15500,15500,15500,15500,17
|
|
20230926,103700,169797310,15500,15500,15500,15500,0
|
|
20230926,103600,169797310,15500,15500,15500,15500,0
|
|
20230926,103500,169797310,15500,15500,15500,15500,0
|
|
20230926,103400,169797310,15500,15500,15500,15500,0
|
|
20230926,103300,169797310,15500,15500,15500,15500,18
|
|
20230926,103200,169518310,15450,15450,15450,15450,0
|
|
20230926,103100,169518310,15450,15500,15500,15450,94
|
|
20230926,103000,168063410,15500,15500,15500,15500,1
|
|
20230926,102900,168047910,15510,15510,15510,15510,77
|
|
20230926,102800,166853640,15500,15500,15500,15500,0
|
|
20230926,102700,166853640,15500,15500,15500,15500,1
|
|
20230926,102600,166838140,15510,15510,15510,15510,0
|
|
20230926,102500,166838140,15510,15510,15510,15510,0
|
|
20230926,102400,166838140,15510,15510,15510,15510,0
|
|
20230926,102300,166838140,15510,15510,15510,15510,0
|
|
20230926,102200,166838140,15510,15520,15520,15510,191
|
|
20230926,102100,163875210,15510,15520,15520,15510,100
|
|
20230926,102000,162323710,15510,15510,15510,15510,149
|
|
20230926,101900,160012720,15510,15510,15510,15510,0
|
|
20230926,101800,160012720,15510,15510,15510,15510,0
|
|
20230926,101700,160012720,15510,15510,15510,15510,38
|
|
20230926,101600,159423340,15510,15510,15510,15510,101
|
|
20230926,101500,157856830,15560,15580,15580,15560,1530
|
|
20230926,101400,134045630,15580,15580,15580,15580,0
|
|
20230926,101300,134045630,15580,15580,15580,15580,0
|
|
20230926,101200,134045630,15580,15580,15580,15580,0
|
|
20230926,101100,134045630,15580,15580,15580,15580,5
|
|
20230926,101000,133967730,15570,15580,15580,15570,112
|
|
20230926,100900,132223770,15570,15570,15570,15570,0
|
|
20230926,100800,132223770,15570,15510,15570,15510,130
|
|
20230926,100700,130201650,15510,15460,15510,15460,260
|
|
20230926,100600,126178770,15430,15430,15430,15430,0
|
|
20230926,100500,126178770,15430,15430,15430,15430,200
|
|
20230926,100400,123092770,15460,15440,15460,15440,61
|
|
20230926,100300,122150910,15440,15430,15440,15430,117
|
|
20230926,100200,120344890,15430,15430,15430,15430,0
|
|
20230926,100100,120344890,15430,15430,15430,15430,0
|
|
20230926,100000,120344890,15430,15430,15430,15430,2
|
|
20230926,095900,120314030,15430,15430,15430,15430,48
|
|
20230926,095800,119573390,15430,15430,15430,15430,57
|
|
20230926,095700,118693880,15400,15400,15400,15400,0
|
|
20230926,095600,118693880,15400,15400,15400,15400,0
|
|
20230926,095500,118693880,15400,15410,15410,15400,126
|
|
20230926,095400,116753380,15410,15440,15440,15410,366
|
|
20230926,095300,111109060,15440,15440,15440,15440,0
|
|
20230926,095200,111109060,15440,15460,15460,15440,318
|
|
20230926,095100,106195670,15460,15460,15460,15460,3
|
|
20230926,095000,106149290,15450,15450,15450,15450,0
|
|
20230926,094900,106149290,15450,15460,15460,15450,5
|
|
20230926,094800,106072030,15450,15460,15460,15450,4
|
|
20230926,094700,106010200,15480,15480,15480,15480,0
|
|
20230926,094600,106010200,15480,15480,15480,15480,0
|
|
20230926,094500,106010200,15480,15480,15480,15440,34
|
|
20230926,094400,105483940,15450,15450,15450,15440,76
|
|
20230926,094300,104309750,15450,15450,15450,15450,0
|
|
20230926,094200,104309750,15450,15450,15450,15450,80
|
|
20230926,094100,103073750,15450,15520,15520,15450,709
|
|
20230926,094000,92084180,15540,15540,15540,15530,7
|
|
20230926,093900,91975410,15530,15550,15560,15530,76
|
|
20230926,093800,90794510,15530,15530,15530,15530,0
|
|
20230926,093700,90794510,15530,15530,15530,15530,151
|
|
20230926,093600,88449480,15540,15560,15570,15540,110
|
|
20230926,093500,86738020,15570,15590,15590,15570,132
|
|
20230926,093400,84681750,15600,15620,15620,15600,4
|
|
20230926,093300,84619310,15630,15650,15650,15630,21
|
|
20230926,093200,84290700,15650,15650,15650,15650,7
|
|
20230926,093100,84181150,15650,15650,15650,15650,1
|
|
20230926,093000,84165500,15550,15550,15550,15550,94
|
|
20230926,092900,82703800,15550,15570,15570,15550,54
|
|
20230926,092800,81863690,15560,15560,15560,15560,0
|
|
20230926,092700,81863690,15560,15650,15650,15560,182
|
|
20230926,092600,79023580,15650,15750,15750,15650,11
|
|
20230926,092500,78850880,15750,15700,15750,15700,6
|
|
20230926,092400,78756580,15700,15730,15730,15700,143
|
|
20230926,092300,76509290,15750,15750,15750,15750,0
|
|
20230926,092200,76509290,15750,15750,15750,15750,12
|
|
20230926,092100,76320290,15800,15800,15800,15800,1
|
|
20230926,092000,76304490,15800,15800,15800,15800,100
|
|
20230926,091900,74724490,15800,15810,15810,15800,60
|
|
20230926,091800,73776480,15820,15860,15860,15820,1670
|
|
20230926,091700,47309570,15860,15860,15860,15860,20
|
|
20230926,091600,46992370,15860,15910,15910,15860,1731
|
|
20230926,091500,19477130,15910,15910,15910,15910,122
|
|
20230926,091400,17536110,15910,15910,15910,15910,0
|
|
20230926,091300,17536110,15910,15910,15910,15910,2
|
|
20230926,091200,17504290,15920,15920,15920,15920,2
|
|
20230926,091100,17472450,15920,15920,15920,15920,26
|
|
20230926,091000,17058530,15990,15920,15990,15910,151
|
|
20230926,090900,14656020,15920,15910,15920,15910,73
|
|
20230926,090800,13494490,15900,15900,15900,15900,26
|
|
20230926,090700,13081090,15900,15890,15900,15890,59
|
|
20230926,090600,12143180,15890,15890,15890,15890,60
|
|
20230926,090500,11189780,15880,15880,15880,15880,13
|
|
20230926,090400,10983340,15880,15910,15910,15880,249
|
|
20230926,090300,7027710,15880,15880,15880,15880,0
|
|
20230926,090200,7027710,15880,15880,15880,15880,0
|
|
20230926,090100,7027710,15880,15990,15990,15880,131
|
|
20230926,090000,4933130,15860,15990,15990,15860,259
|