592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,184900,309638050,15490,15490,15490,15490,216
|
|
20230927,184800,309638050,15490,15490,15490,15490,0
|
|
20230927,184700,309638050,15490,15490,15490,15490,0
|
|
20230927,184600,309638050,15490,15490,15490,15490,0
|
|
20230927,184500,309638050,15490,15490,15490,15490,0
|
|
20230927,184400,309638050,15490,15490,15490,15490,0
|
|
20230927,184300,309638050,15490,15490,15490,15490,0
|
|
20230927,184200,309638050,15490,15490,15490,15490,0
|
|
20230927,184100,309638050,15490,15490,15490,15490,0
|
|
20230927,184000,309638050,15490,15490,15490,15490,0
|
|
20230927,183900,309638050,15490,15490,15490,15490,0
|
|
20230927,183800,309638050,15490,15490,15490,15490,0
|
|
20230927,183700,309638050,15490,15490,15490,15490,0
|
|
20230927,183600,309638050,15490,15490,15490,15490,0
|
|
20230927,183500,309638050,15490,15490,15490,15490,0
|
|
20230927,183400,309638050,15490,15490,15490,15490,0
|
|
20230927,183300,309638050,15490,15490,15490,15490,0
|
|
20230927,183200,309638050,15490,15490,15490,15490,0
|
|
20230927,183100,309638050,15490,15490,15490,15490,0
|
|
20230927,183000,309638050,15490,15490,15490,15490,0
|
|
20230927,182900,309638050,15490,15490,15490,15490,0
|
|
20230927,182800,309638050,15490,15490,15490,15490,0
|
|
20230927,182700,309638050,15490,15490,15490,15490,0
|
|
20230927,182600,309638050,15490,15490,15490,15490,0
|
|
20230927,182500,309638050,15490,15490,15490,15490,0
|
|
20230927,182400,309638050,15490,15490,15490,15490,0
|
|
20230927,182300,309638050,15490,15490,15490,15490,0
|
|
20230927,182200,309638050,15490,15490,15490,15490,0
|
|
20230927,182100,309638050,15490,15490,15490,15490,0
|
|
20230927,182000,309638050,15490,15490,15490,15490,0
|
|
20230927,181900,309638050,15490,15490,15490,15490,216
|
|
20230927,181800,309638050,15490,15490,15490,15490,0
|
|
20230927,181700,309638050,15490,15490,15490,15490,0
|
|
20230927,181600,309638050,15490,15490,15490,15490,0
|
|
20230927,181500,309638050,15490,15490,15490,15490,0
|
|
20230927,181400,309638050,15490,15490,15490,15490,0
|
|
20230927,181300,309638050,15490,15490,15490,15490,0
|
|
20230927,181200,309638050,15490,15490,15490,15490,0
|
|
20230927,181100,309638050,15490,15490,15490,15490,0
|
|
20230927,181000,309638050,15490,15490,15490,15490,0
|
|
20230927,180900,309638050,15490,15490,15490,15490,0
|
|
20230927,180800,309638050,15490,15490,15490,15490,0
|
|
20230927,180700,309638050,15490,15490,15490,15490,0
|
|
20230927,180600,309638050,15490,15490,15490,15490,0
|
|
20230927,180500,309638050,15490,15490,15490,15490,0
|
|
20230927,180400,309638050,15490,15490,15490,15490,0
|
|
20230927,180300,309638050,15490,15490,15490,15490,0
|
|
20230927,180200,309638050,15490,15490,15490,15490,0
|
|
20230927,180100,309638050,15490,15490,15490,15490,0
|
|
20230927,180000,309638050,15490,15490,15490,15490,0
|
|
20230927,175900,309638050,15490,15490,15490,15490,0
|
|
20230927,175800,309638050,15490,15490,15490,15490,0
|
|
20230927,175700,309638050,15490,15490,15490,15490,0
|
|
20230927,175600,309638050,15490,15490,15490,15490,0
|
|
20230927,175500,309638050,15490,15490,15490,15490,0
|
|
20230927,175400,309638050,15490,15490,15490,15490,0
|
|
20230927,175300,309638050,15490,15490,15490,15490,0
|
|
20230927,175200,309638050,15490,15490,15490,15490,0
|
|
20230927,175100,309638050,15490,15490,15490,15490,0
|
|
20230927,175000,309638050,15490,15490,15490,15490,0
|
|
20230927,174900,309638050,15490,15490,15490,15490,216
|
|
20230927,174800,309638050,15490,15490,15490,15490,0
|
|
20230927,174700,309638050,15490,15490,15490,15490,0
|
|
20230927,174600,309638050,15490,15490,15490,15490,0
|
|
20230927,174500,309638050,15490,15490,15490,15490,0
|
|
20230927,174400,309638050,15490,15490,15490,15490,0
|
|
20230927,174300,309638050,15490,15490,15490,15490,0
|
|
20230927,174200,309638050,15490,15490,15490,15490,0
|
|
20230927,174100,309638050,15490,15490,15490,15490,0
|
|
20230927,174000,309638050,15490,15490,15490,15490,0
|
|
20230927,173900,309638050,15490,15490,15490,15490,0
|
|
20230927,173800,309638050,15490,15490,15490,15490,0
|
|
20230927,173700,309638050,15490,15490,15490,15490,0
|
|
20230927,173600,309638050,15490,15490,15490,15490,0
|
|
20230927,173500,309638050,15490,15490,15490,15490,0
|
|
20230927,173400,309638050,15490,15490,15490,15490,0
|
|
20230927,173300,309638050,15490,15490,15490,15490,0
|
|
20230927,173200,309638050,15490,15490,15490,15490,0
|
|
20230927,173100,309638050,15490,15490,15490,15490,0
|
|
20230927,173000,309638050,15490,15490,15490,15490,0
|
|
20230927,172900,309638050,15490,15490,15490,15490,0
|
|
20230927,172800,309638050,15490,15490,15490,15490,0
|
|
20230927,172700,309638050,15490,15490,15490,15490,0
|
|
20230927,172600,309638050,15490,15490,15490,15490,0
|
|
20230927,172500,309638050,15490,15490,15490,15490,0
|
|
20230927,172400,309638050,15490,15490,15490,15490,0
|
|
20230927,172300,309638050,15490,15490,15490,15490,0
|
|
20230927,172200,309638050,15490,15490,15490,15490,0
|
|
20230927,172100,309638050,15490,15490,15490,15490,0
|
|
20230927,172000,309638050,15490,15490,15490,15490,0
|
|
20230927,171900,309638050,15490,15490,15490,15490,216
|
|
20230927,171800,309638050,15490,15490,15490,15490,0
|
|
20230927,171700,309638050,15490,15490,15490,15490,0
|
|
20230927,171600,309638050,15490,15490,15490,15490,0
|
|
20230927,171500,309638050,15490,15490,15490,15490,0
|
|
20230927,171400,309638050,15490,15490,15490,15490,0
|
|
20230927,171300,309638050,15490,15490,15490,15490,0
|
|
20230927,171200,309638050,15490,15490,15490,15490,0
|
|
20230927,171100,309638050,15490,15490,15490,15490,0
|
|
20230927,171000,309638050,15490,15490,15490,15490,0
|
|
20230927,170900,309638050,15490,15490,15490,15490,0
|
|
20230927,170800,309638050,15490,15490,15490,15490,0
|
|
20230927,170700,309638050,15490,15490,15490,15490,0
|
|
20230927,170600,309638050,15490,15490,15490,15490,0
|
|
20230927,170500,309638050,15490,15490,15490,15490,0
|
|
20230927,170400,309638050,15490,15490,15490,15490,0
|
|
20230927,170300,309638050,15490,15490,15490,15490,0
|
|
20230927,170200,309638050,15490,15490,15490,15490,0
|
|
20230927,170100,309638050,15490,15490,15490,15490,0
|
|
20230927,170000,309638050,15490,15490,15490,15490,0
|
|
20230927,165900,309638050,15490,15490,15490,15490,0
|
|
20230927,165800,309638050,15490,15490,15490,15490,0
|
|
20230927,165700,309638050,15490,15490,15490,15490,0
|
|
20230927,165600,309638050,15490,15490,15490,15490,0
|
|
20230927,165500,309638050,15490,15490,15490,15490,0
|
|
20230927,165400,309638050,15490,15490,15490,15490,0
|
|
20230927,165300,309638050,15490,15490,15490,15490,0
|
|
20230927,165200,309638050,15490,15490,15490,15490,0
|
|
20230927,165100,309638050,15490,15490,15490,15490,0
|
|
20230927,165000,309638050,15490,15490,15490,15490,0
|
|
20230927,164900,309638050,15490,15490,15490,15490,216
|
|
20230927,164800,309638050,15490,15490,15490,15490,0
|
|
20230927,164700,309638050,15490,15490,15490,15490,0
|
|
20230927,164600,309638050,15490,15490,15490,15490,0
|
|
20230927,164500,309638050,15490,15490,15490,15490,0
|
|
20230927,164400,309638050,15490,15490,15490,15490,0
|
|
20230927,164300,309638050,15490,15490,15490,15490,0
|
|
20230927,164200,309638050,15490,15490,15490,15490,0
|
|
20230927,164100,309638050,15490,15490,15490,15490,0
|
|
20230927,164000,309638050,15490,15490,15490,15490,0
|
|
20230927,163900,309638050,15490,15490,15490,15490,0
|
|
20230927,163800,309638050,15490,15490,15490,15490,0
|
|
20230927,163700,309638050,15490,15490,15490,15490,0
|
|
20230927,163600,309638050,15490,15490,15490,15490,0
|
|
20230927,163500,309638050,15490,15490,15490,15490,0
|
|
20230927,163400,309638050,15490,15490,15490,15490,0
|
|
20230927,163300,309638050,15490,15490,15490,15490,0
|
|
20230927,163200,309638050,15490,15490,15490,15490,0
|
|
20230927,163100,309638050,15490,15490,15490,15490,0
|
|
20230927,163000,309638050,15490,15490,15490,15490,0
|
|
20230927,162900,309638050,15490,15490,15490,15490,0
|
|
20230927,162800,309638050,15490,15490,15490,15490,0
|
|
20230927,162700,309638050,15490,15490,15490,15490,0
|
|
20230927,162600,309638050,15490,15490,15490,15490,0
|
|
20230927,162500,309638050,15490,15490,15490,15490,0
|
|
20230927,162400,309638050,15490,15490,15490,15490,0
|
|
20230927,162300,309638050,15490,15490,15490,15490,0
|
|
20230927,162200,309638050,15490,15490,15490,15490,0
|
|
20230927,162100,309638050,15490,15490,15490,15490,0
|
|
20230927,162000,309638050,15490,15490,15490,15490,0
|
|
20230927,161900,309638050,15490,15490,15490,15490,216
|
|
20230927,161800,309638050,15490,15490,15490,15490,0
|
|
20230927,161700,309638050,15490,15490,15490,15490,0
|
|
20230927,161600,309638050,15490,15490,15490,15490,0
|
|
20230927,161500,309638050,15490,15490,15490,15490,0
|
|
20230927,161400,309638050,15490,15490,15490,15490,0
|
|
20230927,161300,309638050,15490,15490,15490,15490,0
|
|
20230927,161200,309638050,15490,15490,15490,15490,0
|
|
20230927,161100,309638050,15490,15490,15490,15490,0
|
|
20230927,161000,309638050,15490,15490,15490,15490,0
|
|
20230927,160900,309638050,15490,15490,15490,15490,0
|
|
20230927,160800,309638050,15490,15490,15490,15490,0
|
|
20230927,160700,309638050,15490,15490,15490,15490,0
|
|
20230927,160600,309638050,15490,15490,15490,15490,0
|
|
20230927,160500,309638050,15490,15490,15490,15490,0
|
|
20230927,160400,309638050,15490,15490,15490,15490,0
|
|
20230927,160300,309638050,15490,15490,15490,15490,0
|
|
20230927,160200,309638050,15490,15490,15490,15490,0
|
|
20230927,160100,309638050,15490,15490,15490,15490,0
|
|
20230927,160000,309638050,15490,15490,15490,15490,0
|
|
20230927,155900,309638050,15490,15490,15490,15490,0
|
|
20230927,155800,309638050,15490,15490,15490,15490,0
|
|
20230927,155700,309638050,15490,15490,15490,15490,0
|
|
20230927,155600,309638050,15490,15490,15490,15490,0
|
|
20230927,155500,309638050,15490,15490,15490,15490,0
|
|
20230927,155400,309638050,15490,15490,15490,15490,0
|
|
20230927,155300,309638050,15490,15490,15490,15490,0
|
|
20230927,155200,309638050,15490,15490,15490,15490,0
|
|
20230927,155100,309638050,15490,15490,15490,15490,0
|
|
20230927,155000,309638050,15490,15490,15490,15490,0
|
|
20230927,154900,309638050,15490,15490,15490,15490,216
|
|
20230927,154800,309638050,15490,15490,15490,15490,0
|
|
20230927,154700,309638050,15490,15490,15490,15490,0
|
|
20230927,154600,309638050,15490,15490,15490,15490,0
|
|
20230927,154500,309638050,15490,15490,15490,15490,0
|
|
20230927,154400,309638050,15490,15490,15490,15490,0
|
|
20230927,154300,309638050,15490,15490,15490,15490,0
|
|
20230927,154200,309638050,15490,15490,15490,15490,0
|
|
20230927,154100,309638050,15490,15490,15490,15490,0
|
|
20230927,154000,309638050,15490,15490,15490,15490,0
|
|
20230927,153900,309638050,15490,15490,15490,15490,0
|
|
20230927,153800,309638050,15490,15490,15490,15490,0
|
|
20230927,153700,309638050,15490,15490,15490,15490,0
|
|
20230927,153600,309638050,15490,15490,15490,15490,0
|
|
20230927,153500,309638050,15490,15490,15490,15490,0
|
|
20230927,153400,309638050,15490,15490,15490,15490,0
|
|
20230927,153300,309638050,15490,15490,15490,15490,0
|
|
20230927,153200,309638050,15490,15490,15490,15490,0
|
|
20230927,153100,309638050,15490,15490,15490,15490,0
|
|
20230927,153000,309638050,15490,15490,15490,15490,216
|
|
20230927,152900,306292210,15490,15490,15490,15490,0
|
|
20230927,152800,306292210,15490,15490,15490,15490,0
|
|
20230927,152700,306292210,15490,15490,15490,15490,0
|
|
20230927,152600,306292210,15490,15490,15490,15490,0
|
|
20230927,152500,306292210,15490,15490,15490,15490,0
|
|
20230927,152400,306292210,15490,15490,15490,15490,0
|
|
20230927,152300,306292210,15490,15490,15490,15490,0
|
|
20230927,152200,306292210,15490,15490,15490,15490,0
|
|
20230927,152100,306292210,15490,15490,15490,15490,0
|
|
20230927,152000,306292210,15490,15490,15490,15490,0
|
|
20230927,151900,306292210,15490,15490,15490,15490,21
|
|
20230927,151800,305966920,15490,15490,15490,15490,13
|
|
20230927,151700,305765550,15490,15490,15490,15490,0
|
|
20230927,151600,305765550,15490,15490,15490,15490,0
|
|
20230927,151500,305765550,15490,15490,15490,15490,0
|
|
20230927,151400,305765550,15490,15470,15490,15470,4
|
|
20230927,151300,305703630,15450,15420,15450,15420,158
|
|
20230927,151200,303264230,15420,15420,15420,15420,8
|
|
20230927,151100,303140870,15420,15400,15420,15400,16
|
|
20230927,151000,302894310,15410,15350,15410,15350,244
|
|
20230927,150900,299137270,15350,15350,15350,15350,197
|
|
20230927,150800,296113320,15410,15370,15410,15350,115
|
|
20230927,150700,294346180,15400,15400,15400,15400,10
|
|
20230927,150600,294192180,15360,15360,15360,15360,0
|
|
20230927,150500,294192180,15360,15360,15360,15360,2
|
|
20230927,150400,294161460,15340,15340,15340,15340,0
|
|
20230927,150300,294161460,15340,15340,15340,15340,0
|
|
20230927,150200,294161460,15340,15340,15340,15340,0
|
|
20230927,150100,294161460,15340,15340,15340,15340,0
|
|
20230927,150000,294161460,15340,15340,15340,15340,0
|
|
20230927,145900,294161460,15340,15340,15410,15330,213
|
|
20230927,145800,290892660,15420,15410,15420,15410,723
|
|
20230927,145700,279749320,15330,15330,15330,15330,0
|
|
20230927,145600,279749320,15330,15330,15330,15330,0
|
|
20230927,145500,279749320,15330,15330,15330,15330,0
|
|
20230927,145400,279749320,15330,15330,15330,15330,0
|
|
20230927,145300,279749320,15330,15330,15330,15330,0
|
|
20230927,145200,279749320,15330,15330,15330,15330,0
|
|
20230927,145100,279749320,15330,15330,15330,15330,0
|
|
20230927,145000,279749320,15330,15330,15330,15330,158
|
|
20230927,144900,277327180,15410,15410,15410,15410,3
|
|
20230927,144800,277280950,15410,15410,15410,15410,0
|
|
20230927,144700,277280950,15410,15410,15410,15410,0
|
|
20230927,144600,277280950,15410,15410,15410,15410,0
|
|
20230927,144500,277280950,15410,15400,15410,15400,18
|
|
20230927,144400,277003650,15400,15400,15400,15400,1
|
|
20230927,144300,276988250,15400,15400,15400,15400,0
|
|
20230927,144200,276988250,15400,15400,15400,15400,0
|
|
20230927,144100,276988250,15400,15400,15400,15400,27
|
|
20230927,144000,276572450,15380,15380,15380,15380,5
|
|
20230927,143900,276495550,15360,15360,15360,15330,260
|
|
20230927,143800,272507730,15360,15360,15360,15360,0
|
|
20230927,143700,272507730,15360,15360,15360,15360,0
|
|
20230927,143600,272507730,15360,15360,15360,15360,0
|
|
20230927,143500,272507730,15360,15360,15360,15360,0
|
|
20230927,143400,272507730,15360,15360,15360,15360,0
|
|
20230927,143300,272507730,15360,15360,15360,15360,0
|
|
20230927,143200,272507730,15360,15360,15360,15360,0
|
|
20230927,143100,272507730,15360,15360,15360,15360,0
|
|
20230927,143000,272507730,15360,15360,15360,15360,0
|
|
20230927,142900,272507730,15360,15360,15360,15360,153
|
|
20230927,142800,270157650,15410,15410,15410,15410,0
|
|
20230927,142700,270157650,15410,15410,15410,15410,1
|
|
20230927,142600,270142240,15420,15420,15420,15420,0
|
|
20230927,142500,270142240,15420,15420,15420,15420,0
|
|
20230927,142400,270142240,15420,15420,15420,15420,0
|
|
20230927,142300,270142240,15420,15420,15420,15420,2
|
|
20230927,142200,270111400,15420,15420,15420,15420,0
|
|
20230927,142100,270111400,15420,15420,15420,15420,23
|
|
20230927,142000,269756740,15360,15360,15360,15360,1
|
|
20230927,141900,269741380,15380,15380,15380,15380,292
|
|
20230927,141800,265250420,15370,15370,15370,15370,0
|
|
20230927,141700,265250420,15370,15370,15370,15370,0
|
|
20230927,141600,265250420,15370,15370,15370,15370,0
|
|
20230927,141500,265250420,15370,15370,15370,15370,0
|
|
20230927,141400,265250420,15370,15370,15370,15370,0
|
|
20230927,141300,265250420,15370,15370,15370,15370,0
|
|
20230927,141200,265250420,15370,15370,15370,15370,0
|
|
20230927,141100,265250420,15370,15370,15370,15370,0
|
|
20230927,141000,265250420,15370,15360,15370,15360,90
|
|
20230927,140900,263867380,15330,15310,15330,15300,291
|
|
20230927,140800,259410130,15330,15330,15330,15330,0
|
|
20230927,140700,259410130,15330,15330,15330,15330,0
|
|
20230927,140600,259410130,15330,15330,15330,15330,0
|
|
20230927,140500,259410130,15330,15330,15330,15330,0
|
|
20230927,140400,259410130,15330,15330,15330,15330,0
|
|
20230927,140300,259410130,15330,15330,15330,15330,0
|
|
20230927,140200,259410130,15330,15330,15330,15330,0
|
|
20230927,140100,259410130,15330,15330,15330,15330,0
|
|
20230927,140000,259410130,15330,15330,15330,15330,0
|
|
20230927,135900,259410130,15330,15330,15330,15330,0
|
|
20230927,135800,259410130,15330,15330,15330,15330,0
|
|
20230927,135700,259410130,15330,15330,15330,15330,0
|
|
20230927,135600,259410130,15330,15330,15330,15330,13
|
|
20230927,135500,259210840,15330,15330,15330,15330,0
|
|
20230927,135400,259210840,15330,15330,15330,15330,0
|
|
20230927,135300,259210840,15330,15330,15330,15330,1
|
|
20230927,135200,259195510,15330,15330,15330,15330,0
|
|
20230927,135100,259195510,15330,15330,15330,15330,19
|
|
20230927,135000,258904240,15330,15330,15330,15330,0
|
|
20230927,134900,258904240,15330,15330,15330,15330,0
|
|
20230927,134800,258904240,15330,15330,15330,15330,0
|
|
20230927,134700,258904240,15330,15330,15330,15330,0
|
|
20230927,134600,258904240,15330,15330,15330,15330,0
|
|
20230927,134500,258904240,15330,15330,15330,15330,0
|
|
20230927,134400,258904240,15330,15330,15330,15330,1
|
|
20230927,134300,258888910,15330,15330,15330,15330,0
|
|
20230927,134200,258888910,15330,15330,15330,15330,0
|
|
20230927,134100,258888910,15330,15330,15330,15330,0
|
|
20230927,134000,258888910,15330,15330,15330,15330,0
|
|
20230927,133900,258888910,15330,15330,15330,15330,0
|
|
20230927,133800,258888910,15330,15330,15330,15330,0
|
|
20230927,133700,258888910,15330,15320,15330,15320,58
|
|
20230927,133600,258000260,15310,15310,15310,15310,0
|
|
20230927,133500,258000260,15310,15310,15310,15310,0
|
|
20230927,133400,258000260,15310,15310,15310,15310,8
|
|
20230927,133300,257877780,15310,15310,15310,15310,27
|
|
20230927,133200,257464410,15320,15320,15320,15320,1
|
|
20230927,133100,257449090,15320,15320,15320,15320,0
|
|
20230927,133000,257449090,15320,15320,15320,15320,2
|
|
20230927,132900,257418450,15320,15320,15320,15320,1
|
|
20230927,132800,257403130,15320,15320,15320,15320,0
|
|
20230927,132700,257403130,15320,15320,15320,15320,0
|
|
20230927,132600,257403130,15320,15320,15320,15320,31
|
|
20230927,132500,256928210,15310,15310,15310,15310,0
|
|
20230927,132400,256928210,15310,15310,15310,15310,3
|
|
20230927,132300,256882280,15310,15310,15310,15310,0
|
|
20230927,132200,256882280,15310,15310,15310,15310,0
|
|
20230927,132100,256882280,15310,15310,15310,15310,0
|
|
20230927,132000,256882280,15310,15300,15310,15300,218
|
|
20230927,131900,253546810,15300,15300,15300,15300,1
|
|
20230927,131800,253531510,15250,15250,15250,15250,17
|
|
20230927,131700,253272260,15250,15250,15250,15250,0
|
|
20230927,131600,253272260,15250,15250,15250,15250,1
|
|
20230927,131500,253257010,15250,15250,15250,15250,0
|
|
20230927,131400,253257010,15250,15250,15250,15250,0
|
|
20230927,131300,253257010,15250,15250,15250,15250,4
|
|
20230927,131200,253196010,15230,15250,15250,15230,262
|
|
20230927,131100,249204250,15250,15250,15250,15250,1
|
|
20230927,131000,249189000,15320,15320,15320,15320,0
|
|
20230927,130900,249189000,15320,15320,15320,15320,0
|
|
20230927,130800,249189000,15320,15320,15320,15320,0
|
|
20230927,130700,249189000,15320,15320,15320,15320,0
|
|
20230927,130600,249189000,15320,15260,15320,15250,353
|
|
20230927,130500,243797240,15240,15240,15240,15240,0
|
|
20230927,130400,243797240,15240,15240,15240,15240,53
|
|
20230927,130300,242989520,15320,15320,15320,15320,14
|
|
20230927,130200,242775040,15320,15320,15320,15320,0
|
|
20230927,130100,242775040,15320,15320,15320,15320,0
|
|
20230927,130000,242775040,15320,15320,15320,15320,0
|
|
20230927,125900,242775040,15320,15320,15320,15320,0
|
|
20230927,125800,242775040,15320,15320,15320,15320,0
|
|
20230927,125700,242775040,15320,15320,15320,15320,100
|
|
20230927,125600,241243040,15300,15300,15300,15300,0
|
|
20230927,125500,241243040,15300,15300,15300,15300,0
|
|
20230927,125400,241243040,15300,15300,15300,15300,0
|
|
20230927,125300,241243040,15300,15300,15300,15300,0
|
|
20230927,125200,241243040,15300,15300,15300,15300,0
|
|
20230927,125100,241243040,15300,15300,15300,15300,0
|
|
20230927,125000,241243040,15300,15300,15300,15300,0
|
|
20230927,124900,241243040,15300,15300,15300,15300,0
|
|
20230927,124800,241243040,15300,15300,15300,15300,68
|
|
20230927,124700,240202640,15280,15280,15280,15280,0
|
|
20230927,124600,240202640,15280,15280,15280,15280,118
|
|
20230927,124500,238399600,15240,15240,15240,15240,1608
|
|
20230927,124400,213893680,15240,15240,15240,15240,0
|
|
20230927,124300,213893680,15240,15240,15240,15240,0
|
|
20230927,124200,213893680,15240,15240,15240,15240,192
|
|
20230927,124100,210967600,15240,15240,15240,15240,0
|
|
20230927,124000,210967600,15240,15240,15240,15240,0
|
|
20230927,123900,210967600,15240,15240,15240,15240,0
|
|
20230927,123800,210967600,15240,15240,15240,15240,50
|
|
20230927,123700,210205600,15240,15240,15240,15240,0
|
|
20230927,123600,210205600,15240,15240,15240,15240,0
|
|
20230927,123500,210205600,15240,15240,15240,15240,0
|
|
20230927,123400,210205600,15240,15240,15240,15240,0
|
|
20230927,123300,210205600,15240,15240,15240,15240,0
|
|
20230927,123200,210205600,15240,15240,15240,15240,0
|
|
20230927,123100,210205600,15240,15240,15240,15240,0
|
|
20230927,123000,210205600,15240,15240,15240,15240,0
|
|
20230927,122900,210205600,15240,15240,15240,15240,0
|
|
20230927,122800,210205600,15240,15240,15240,15240,0
|
|
20230927,122700,210205600,15240,15240,15240,15240,0
|
|
20230927,122600,210205600,15240,15240,15240,15240,0
|
|
20230927,122500,210205600,15240,15240,15240,15240,0
|
|
20230927,122400,210205600,15240,15240,15240,15240,0
|
|
20230927,122300,210205600,15240,15240,15240,15240,0
|
|
20230927,122200,210205600,15240,15240,15240,15240,0
|
|
20230927,122100,210205600,15240,15240,15240,15240,0
|
|
20230927,122000,210205600,15240,15240,15240,15240,109
|
|
20230927,121900,208544440,15240,15240,15240,15240,0
|
|
20230927,121800,208544440,15240,15240,15240,15240,0
|
|
20230927,121700,208544440,15240,15240,15240,15240,0
|
|
20230927,121600,208544440,15240,15240,15240,15240,0
|
|
20230927,121500,208544440,15240,15240,15240,15240,0
|
|
20230927,121400,208544440,15240,15240,15240,15240,357
|
|
20230927,121300,203103760,15240,15220,15240,15220,418
|
|
20230927,121200,196736200,15230,15250,15250,15230,49
|
|
20230927,121100,195989410,15270,15270,15270,15270,1
|
|
20230927,121000,195974140,15260,15260,15260,15260,0
|
|
20230927,120900,195974140,15260,15260,15260,15260,0
|
|
20230927,120800,195974140,15260,15260,15260,15260,0
|
|
20230927,120700,195974140,15260,15260,15260,15260,0
|
|
20230927,120600,195974140,15260,15260,15260,15260,0
|
|
20230927,120500,195974140,15260,15260,15260,15260,0
|
|
20230927,120400,195974140,15260,15260,15260,15260,0
|
|
20230927,120300,195974140,15260,15260,15260,15260,3
|
|
20230927,120200,195928360,15280,15280,15280,15280,38
|
|
20230927,120100,195347720,15300,15300,15300,15300,0
|
|
20230927,120000,195347720,15300,15300,15300,15300,5
|
|
20230927,115900,195271220,15290,15260,15290,15260,14
|
|
20230927,115800,195057490,15260,15260,15260,15260,0
|
|
20230927,115700,195057490,15260,15260,15260,15260,0
|
|
20230927,115600,195057490,15260,15260,15260,15260,0
|
|
20230927,115500,195057490,15260,15260,15260,15260,60
|
|
20230927,115400,194141890,15290,15290,15290,15290,0
|
|
20230927,115300,194141890,15290,15290,15290,15290,0
|
|
20230927,115200,194141890,15290,15290,15290,15290,0
|
|
20230927,115100,194141890,15290,15290,15290,15290,0
|
|
20230927,115000,194141890,15290,15290,15290,15290,0
|
|
20230927,114900,194141890,15290,15290,15290,15290,1
|
|
20230927,114800,194126600,15250,15250,15250,15250,0
|
|
20230927,114700,194126600,15250,15250,15250,15250,0
|
|
20230927,114600,194126600,15250,15250,15250,15250,10
|
|
20230927,114500,193974100,15250,15250,15250,15250,0
|
|
20230927,114400,193974100,15250,15250,15250,15250,5
|
|
20230927,114300,193897850,15260,15260,15260,15260,0
|
|
20230927,114200,193897850,15260,15260,15260,15260,0
|
|
20230927,114100,193897850,15260,15260,15260,15260,0
|
|
20230927,114000,193897850,15260,15260,15260,15260,0
|
|
20230927,113900,193897850,15260,15260,15260,15260,0
|
|
20230927,113800,193897850,15260,15260,15260,15260,0
|
|
20230927,113700,193897850,15260,15260,15260,15260,0
|
|
20230927,113600,193897850,15260,15260,15260,15260,50
|
|
20230927,113500,193134850,15260,15260,15260,15260,0
|
|
20230927,113400,193134850,15260,15260,15260,15260,0
|
|
20230927,113300,193134850,15260,15260,15260,15260,43
|
|
20230927,113200,192478670,15260,15260,15260,15260,0
|
|
20230927,113100,192478670,15260,15260,15260,15260,0
|
|
20230927,113000,192478670,15260,15260,15260,15260,97
|
|
20230927,112900,190998450,15260,15260,15260,15260,100
|
|
20230927,112800,189472450,15260,15260,15260,15260,0
|
|
20230927,112700,189472450,15260,15260,15260,15260,0
|
|
20230927,112600,189472450,15260,15260,15260,15260,0
|
|
20230927,112500,189472450,15260,15260,15260,15260,129
|
|
20230927,112400,187503910,15270,15270,15270,15270,22
|
|
20230927,112300,187167970,15270,15270,15270,15270,33
|
|
20230927,112200,186664060,15320,15320,15320,15320,0
|
|
20230927,112100,186664060,15320,15320,15320,15320,0
|
|
20230927,112000,186664060,15320,15340,15340,15320,332
|
|
20230927,111900,181572550,15350,15370,15370,15350,132
|
|
20230927,111800,179546050,15380,15380,15380,15380,0
|
|
20230927,111700,179546050,15380,15380,15380,15380,47
|
|
20230927,111600,178823190,15380,15380,15380,15380,0
|
|
20230927,111500,178823190,15380,15380,15380,15380,9
|
|
20230927,111400,178684770,15380,15380,15380,15380,0
|
|
20230927,111300,178684770,15380,15380,15380,15380,0
|
|
20230927,111200,178684770,15380,15380,15380,15380,0
|
|
20230927,111100,178684770,15380,15380,15380,15380,0
|
|
20230927,111000,178684770,15380,15380,15380,15380,1
|
|
20230927,110900,178669390,15420,15420,15420,15420,0
|
|
20230927,110800,178669390,15420,15420,15420,15420,0
|
|
20230927,110700,178669390,15420,15420,15420,15420,0
|
|
20230927,110600,178669390,15420,15420,15420,15420,0
|
|
20230927,110500,178669390,15420,15420,15420,15420,1
|
|
20230927,110400,178653970,15370,15370,15370,15370,1
|
|
20230927,110300,178638600,15370,15370,15370,15370,1
|
|
20230927,110200,178623230,15370,15370,15370,15370,0
|
|
20230927,110100,178623230,15370,15370,15370,15370,0
|
|
20230927,110000,178623230,15370,15430,15430,15370,89
|
|
20230927,105900,177255240,15430,15430,15430,15430,2
|
|
20230927,105800,177224380,15430,15430,15430,15430,0
|
|
20230927,105700,177224380,15430,15430,15430,15430,0
|
|
20230927,105600,177224380,15430,15430,15430,15430,0
|
|
20230927,105500,177224380,15430,15430,15430,15430,0
|
|
20230927,105400,177224380,15430,15430,15430,15430,0
|
|
20230927,105300,177224380,15430,15430,15430,15430,0
|
|
20230927,105200,177224380,15430,15430,15430,15430,0
|
|
20230927,105100,177224380,15430,15430,15430,15430,0
|
|
20230927,105000,177224380,15430,15430,15430,15430,0
|
|
20230927,104900,177224380,15430,15430,15430,15430,0
|
|
20230927,104800,177224380,15430,15430,15430,15430,0
|
|
20230927,104700,177224380,15430,15430,15430,15430,0
|
|
20230927,104600,177224380,15430,15430,15430,15430,0
|
|
20230927,104500,177224380,15430,15430,15430,15430,0
|
|
20230927,104400,177224380,15430,15430,15430,15430,0
|
|
20230927,104300,177224380,15430,15430,15430,15430,0
|
|
20230927,104200,177224380,15430,15440,15440,15430,14
|
|
20230927,104100,177008340,15430,15430,15430,15430,0
|
|
20230927,104000,177008340,15430,15430,15430,15430,0
|
|
20230927,103900,177008340,15430,15430,15430,15430,0
|
|
20230927,103800,177008340,15430,15430,15430,15430,0
|
|
20230927,103700,177008340,15430,15430,15430,15430,0
|
|
20230927,103600,177008340,15430,15430,15430,15430,0
|
|
20230927,103500,177008340,15430,15430,15430,15430,0
|
|
20230927,103400,177008340,15430,15430,15430,15430,24
|
|
20230927,103300,176638020,15430,15420,15430,15420,284
|
|
20230927,103200,172258640,15340,15400,15400,15340,77
|
|
20230927,103100,171073140,15400,15380,15400,15380,43
|
|
20230927,103000,170411730,15330,15330,15330,15330,50
|
|
20230927,102900,169645230,15330,15330,15330,15330,0
|
|
20230927,102800,169645230,15330,15380,15380,15330,6
|
|
20230927,102700,169553200,15380,15380,15380,15380,0
|
|
20230927,102600,169553200,15380,15340,15380,15340,362
|
|
20230927,102500,163995270,15330,15330,15330,15330,30
|
|
20230927,102400,163535370,15330,15320,15330,15320,363
|
|
20230927,102300,157973710,15320,15320,15320,15320,0
|
|
20230927,102200,157973710,15320,15320,15320,15320,0
|
|
20230927,102100,157973710,15320,15320,15320,15320,40
|
|
20230927,102000,157360910,15320,15320,15320,15320,0
|
|
20230927,101900,157360910,15320,15320,15320,15320,0
|
|
20230927,101800,157360910,15320,15320,15320,15320,0
|
|
20230927,101700,157360910,15320,15320,15320,15320,0
|
|
20230927,101600,157360910,15320,15320,15320,15320,1
|
|
20230927,101500,157345590,15320,15320,15320,15320,1
|
|
20230927,101400,157330270,15230,15230,15230,15230,0
|
|
20230927,101300,157330270,15230,15230,15230,15230,60
|
|
20230927,101200,156416470,15230,15230,15230,15230,60
|
|
20230927,101100,155502670,15230,15230,15230,15230,0
|
|
20230927,101000,155502670,15230,15230,15230,15230,0
|
|
20230927,100900,155502670,15230,15240,15240,15230,258
|
|
20230927,100800,151572130,15230,15230,15230,15230,0
|
|
20230927,100700,151572130,15230,15230,15230,15230,41
|
|
20230927,100600,150947700,15280,15280,15280,15280,0
|
|
20230927,100500,150947700,15280,15290,15290,15280,128
|
|
20230927,100400,148990600,15290,15290,15290,15290,13
|
|
20230927,100300,148791830,15290,15290,15290,15290,1
|
|
20230927,100200,148776540,15290,15290,15290,15290,0
|
|
20230927,100100,148776540,15290,15290,15290,15290,0
|
|
20230927,100000,148776540,15290,15290,15290,15290,190
|
|
20230927,095900,145871440,15300,15300,15300,15300,0
|
|
20230927,095800,145871440,15300,15300,15300,15300,0
|
|
20230927,095700,145871440,15300,15300,15300,15300,0
|
|
20230927,095600,145871440,15300,15300,15300,15300,10
|
|
20230927,095500,145718440,15300,15300,15300,15300,10
|
|
20230927,095400,145565440,15300,15300,15300,15300,10
|
|
20230927,095300,145412440,15380,15380,15380,15380,20
|
|
20230927,095200,145104840,15380,15380,15380,15380,20
|
|
20230927,095100,144797240,15380,15380,15380,15380,0
|
|
20230927,095000,144797240,15380,15380,15380,15380,0
|
|
20230927,094900,144797240,15380,15370,15380,15370,20
|
|
20230927,094800,144489780,15370,15300,15370,15300,21
|
|
20230927,094700,144167480,15300,15300,15300,15300,0
|
|
20230927,094600,144167480,15300,15300,15300,15300,234
|
|
20230927,094500,140587280,15320,15300,15320,15300,232
|
|
20230927,094400,137033240,15300,15300,15300,15300,0
|
|
20230927,094300,137033240,15300,15300,15300,15300,210
|
|
20230927,094200,133820240,15300,15300,15300,15300,0
|
|
20230927,094100,133820240,15300,15300,15300,15300,122
|
|
20230927,094000,131953640,15290,15290,15290,15290,40
|
|
20230927,093900,131342040,15300,15300,15300,15300,0
|
|
20230927,093800,131342040,15300,15220,15300,15220,11
|
|
20230927,093700,131174540,15210,15210,15210,15210,19
|
|
20230927,093600,130885550,15240,15240,15240,15240,0
|
|
20230927,093500,130885550,15240,15240,15240,15240,0
|
|
20230927,093400,130885550,15240,15240,15240,15240,0
|
|
20230927,093300,130885550,15240,15240,15240,15240,0
|
|
20230927,093200,130885550,15240,15240,15240,15240,0
|
|
20230927,093100,130885550,15240,15240,15240,15240,3
|
|
20230927,093000,130839830,15200,15200,15200,15200,731
|
|
20230927,092900,119728630,15190,15190,15190,15190,1
|
|
20230927,092800,119713440,15200,15150,15200,15150,51
|
|
20230927,092700,118940740,15150,15150,15150,15150,0
|
|
20230927,092600,118940740,15150,15150,15150,15150,21
|
|
20230927,092500,118622590,15150,15190,15190,15150,191
|
|
20230927,092400,115724730,15220,15220,15220,15220,40
|
|
20230927,092300,115115930,15290,15290,15290,15290,0
|
|
20230927,092200,115115930,15290,15290,15290,15290,128
|
|
20230927,092100,113158810,15290,15290,15290,15290,332
|
|
20230927,092000,108082530,15290,15290,15290,15290,1
|
|
20230927,091900,108067240,15290,15290,15290,15290,0
|
|
20230927,091800,108067240,15290,15290,15290,15290,0
|
|
20230927,091700,108067240,15290,15380,15380,15290,206
|
|
20230927,091600,104902110,15330,15330,15330,15330,0
|
|
20230927,091500,104902110,15330,15330,15330,15330,0
|
|
20230927,091400,104902110,15330,15330,15330,15330,34
|
|
20230927,091300,104380890,15290,15290,15290,15290,2
|
|
20230927,091200,104350310,15290,15290,15290,15290,16
|
|
20230927,091100,104105670,15290,15290,15290,15290,4
|
|
20230927,091000,104044510,15290,15250,15330,15190,1641
|
|
20230927,090900,79012080,15170,15250,15250,15170,4
|
|
20230927,090800,78951160,15250,15250,15250,15250,1
|
|
20230927,090700,78935910,15160,15160,15160,15160,0
|
|
20230927,090600,78935910,15160,15160,15160,15160,88
|
|
20230927,090500,77601830,15250,15240,15250,15240,139
|
|
20230927,090400,75483390,15160,15160,15160,15160,0
|
|
20230927,090300,75483390,15160,15330,15330,15160,1326
|
|
20230927,090200,55347560,15170,15190,15190,15170,1179
|
|
20230927,090100,37455080,15250,15260,15260,15250,162
|
|
20230927,090000,34983980,15290,15000,15600,15000,2318
|