658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,195500,452870880,10810,10810,10810,10810,451
|
|
20230926,195400,452870880,10810,10810,10810,10810,0
|
|
20230926,195300,452870880,10810,10810,10810,10810,0
|
|
20230926,195200,452870880,10810,10810,10810,10810,0
|
|
20230926,195100,452870880,10810,10810,10810,10810,0
|
|
20230926,195000,452870880,10810,10810,10810,10810,0
|
|
20230926,194900,452870880,10810,10810,10810,10810,0
|
|
20230926,194800,452870880,10810,10810,10810,10810,0
|
|
20230926,194700,452870880,10810,10810,10810,10810,0
|
|
20230926,194600,452870880,10810,10810,10810,10810,0
|
|
20230926,194500,452870880,10810,10810,10810,10810,0
|
|
20230926,194400,452870880,10810,10810,10810,10810,0
|
|
20230926,194300,452870880,10810,10810,10810,10810,0
|
|
20230926,194200,452870880,10810,10810,10810,10810,0
|
|
20230926,194100,452870880,10810,10810,10810,10810,0
|
|
20230926,194000,452870880,10810,10810,10810,10810,0
|
|
20230926,193900,452870880,10810,10810,10810,10810,0
|
|
20230926,193800,452870880,10810,10810,10810,10810,0
|
|
20230926,193700,452870880,10810,10810,10810,10810,0
|
|
20230926,193600,452870880,10810,10810,10810,10810,0
|
|
20230926,193500,452870880,10810,10810,10810,10810,0
|
|
20230926,193400,452870880,10810,10810,10810,10810,0
|
|
20230926,193300,452870880,10810,10810,10810,10810,0
|
|
20230926,193200,452870880,10810,10810,10810,10810,0
|
|
20230926,193100,452870880,10810,10810,10810,10810,0
|
|
20230926,193000,452870880,10810,10810,10810,10810,0
|
|
20230926,192900,452870880,10810,10810,10810,10810,0
|
|
20230926,192800,452870880,10810,10810,10810,10810,0
|
|
20230926,192700,452870880,10810,10810,10810,10810,0
|
|
20230926,192600,452870880,10810,10810,10810,10810,0
|
|
20230926,192500,452870880,10810,10810,10810,10810,451
|
|
20230926,192400,452870880,10810,10810,10810,10810,0
|
|
20230926,192300,452870880,10810,10810,10810,10810,0
|
|
20230926,192200,452870880,10810,10810,10810,10810,0
|
|
20230926,192100,452870880,10810,10810,10810,10810,0
|
|
20230926,192000,452870880,10810,10810,10810,10810,0
|
|
20230926,191900,452870880,10810,10810,10810,10810,0
|
|
20230926,191800,452870880,10810,10810,10810,10810,0
|
|
20230926,191700,452870880,10810,10810,10810,10810,0
|
|
20230926,191600,452870880,10810,10810,10810,10810,0
|
|
20230926,191500,452870880,10810,10810,10810,10810,0
|
|
20230926,191400,452870880,10810,10810,10810,10810,0
|
|
20230926,191300,452870880,10810,10810,10810,10810,0
|
|
20230926,191200,452870880,10810,10810,10810,10810,0
|
|
20230926,191100,452870880,10810,10810,10810,10810,0
|
|
20230926,191000,452870880,10810,10810,10810,10810,0
|
|
20230926,190900,452870880,10810,10810,10810,10810,0
|
|
20230926,190800,452870880,10810,10810,10810,10810,0
|
|
20230926,190700,452870880,10810,10810,10810,10810,0
|
|
20230926,190600,452870880,10810,10810,10810,10810,0
|
|
20230926,190500,452870880,10810,10810,10810,10810,0
|
|
20230926,190400,452870880,10810,10810,10810,10810,0
|
|
20230926,190300,452870880,10810,10810,10810,10810,0
|
|
20230926,190200,452870880,10810,10810,10810,10810,0
|
|
20230926,190100,452870880,10810,10810,10810,10810,0
|
|
20230926,190000,452870880,10810,10810,10810,10810,0
|
|
20230926,185900,452870880,10810,10810,10810,10810,0
|
|
20230926,185800,452870880,10810,10810,10810,10810,0
|
|
20230926,185700,452870880,10810,10810,10810,10810,0
|
|
20230926,185600,452870880,10810,10810,10810,10810,0
|
|
20230926,185500,452870880,10810,10810,10810,10810,451
|
|
20230926,185400,452870880,10810,10810,10810,10810,0
|
|
20230926,185300,452870880,10810,10810,10810,10810,0
|
|
20230926,185200,452870880,10810,10810,10810,10810,0
|
|
20230926,185100,452870880,10810,10810,10810,10810,0
|
|
20230926,185000,452870880,10810,10810,10810,10810,0
|
|
20230926,184900,452870880,10810,10810,10810,10810,0
|
|
20230926,184800,452870880,10810,10810,10810,10810,0
|
|
20230926,184700,452870880,10810,10810,10810,10810,0
|
|
20230926,184600,452870880,10810,10810,10810,10810,0
|
|
20230926,184500,452870880,10810,10810,10810,10810,0
|
|
20230926,184400,452870880,10810,10810,10810,10810,0
|
|
20230926,184300,452870880,10810,10810,10810,10810,0
|
|
20230926,184200,452870880,10810,10810,10810,10810,0
|
|
20230926,184100,452870880,10810,10810,10810,10810,0
|
|
20230926,184000,452870880,10810,10810,10810,10810,0
|
|
20230926,183900,452870880,10810,10810,10810,10810,0
|
|
20230926,183800,452870880,10810,10810,10810,10810,0
|
|
20230926,183700,452870880,10810,10810,10810,10810,0
|
|
20230926,183600,452870880,10810,10810,10810,10810,0
|
|
20230926,183500,452870880,10810,10810,10810,10810,0
|
|
20230926,183400,452870880,10810,10810,10810,10810,0
|
|
20230926,183300,452870880,10810,10810,10810,10810,0
|
|
20230926,183200,452870880,10810,10810,10810,10810,0
|
|
20230926,183100,452870880,10810,10810,10810,10810,0
|
|
20230926,183000,452870880,10810,10810,10810,10810,0
|
|
20230926,182900,452870880,10810,10810,10810,10810,0
|
|
20230926,182800,452870880,10810,10810,10810,10810,0
|
|
20230926,182700,452870880,10810,10810,10810,10810,0
|
|
20230926,182600,452870880,10810,10810,10810,10810,0
|
|
20230926,182500,452870880,10810,10810,10810,10810,451
|
|
20230926,182400,452870880,10810,10810,10810,10810,0
|
|
20230926,182300,452870880,10810,10810,10810,10810,0
|
|
20230926,182200,452870880,10810,10810,10810,10810,0
|
|
20230926,182100,452870880,10810,10810,10810,10810,0
|
|
20230926,182000,452870880,10810,10810,10810,10810,0
|
|
20230926,181900,452870880,10810,10810,10810,10810,0
|
|
20230926,181800,452870880,10810,10810,10810,10810,0
|
|
20230926,181700,452870880,10810,10810,10810,10810,0
|
|
20230926,181600,452870880,10810,10810,10810,10810,0
|
|
20230926,181500,452870880,10810,10810,10810,10810,0
|
|
20230926,181400,452870880,10810,10810,10810,10810,0
|
|
20230926,181300,452870880,10810,10810,10810,10810,0
|
|
20230926,181200,452870880,10810,10810,10810,10810,0
|
|
20230926,181100,452870880,10810,10810,10810,10810,0
|
|
20230926,181000,452870880,10810,10810,10810,10810,0
|
|
20230926,180900,452870880,10810,10810,10810,10810,0
|
|
20230926,180800,452870880,10810,10810,10810,10810,0
|
|
20230926,180700,452870880,10810,10810,10810,10810,0
|
|
20230926,180600,452870880,10810,10810,10810,10810,0
|
|
20230926,180500,452870880,10810,10810,10810,10810,0
|
|
20230926,180400,452870880,10810,10810,10810,10810,0
|
|
20230926,180300,452870880,10810,10810,10810,10810,0
|
|
20230926,180200,452870880,10810,10810,10810,10810,0
|
|
20230926,180100,452870880,10810,10810,10810,10810,0
|
|
20230926,180000,452870880,10810,10810,10810,10810,0
|
|
20230926,175900,452870880,10810,10810,10810,10810,0
|
|
20230926,175800,452870880,10810,10810,10810,10810,0
|
|
20230926,175700,452870880,10810,10810,10810,10810,0
|
|
20230926,175600,452870880,10810,10810,10810,10810,0
|
|
20230926,175500,452870880,10810,10810,10810,10810,451
|
|
20230926,175400,452870880,10810,10810,10810,10810,0
|
|
20230926,175300,452870880,10810,10810,10810,10810,0
|
|
20230926,175200,452870880,10810,10810,10810,10810,0
|
|
20230926,175100,452870880,10810,10810,10810,10810,0
|
|
20230926,175000,452870880,10810,10810,10810,10810,0
|
|
20230926,174900,452870880,10810,10810,10810,10810,0
|
|
20230926,174800,452870880,10810,10810,10810,10810,0
|
|
20230926,174700,452870880,10810,10810,10810,10810,0
|
|
20230926,174600,452870880,10810,10810,10810,10810,0
|
|
20230926,174500,452870880,10810,10810,10810,10810,0
|
|
20230926,174400,452870880,10810,10810,10810,10810,0
|
|
20230926,174300,452870880,10810,10810,10810,10810,0
|
|
20230926,174200,452870880,10810,10810,10810,10810,0
|
|
20230926,174100,452870880,10810,10810,10810,10810,0
|
|
20230926,174000,452870880,10810,10810,10810,10810,0
|
|
20230926,173900,452870880,10810,10810,10810,10810,0
|
|
20230926,173800,452870880,10810,10810,10810,10810,0
|
|
20230926,173700,452870880,10810,10810,10810,10810,0
|
|
20230926,173600,452870880,10810,10810,10810,10810,0
|
|
20230926,173500,452870880,10810,10810,10810,10810,0
|
|
20230926,173400,452870880,10810,10810,10810,10810,0
|
|
20230926,173300,452870880,10810,10810,10810,10810,0
|
|
20230926,173200,452870880,10810,10810,10810,10810,0
|
|
20230926,173100,452870880,10810,10810,10810,10810,0
|
|
20230926,173000,452870880,10810,10810,10810,10810,0
|
|
20230926,172900,452870880,10810,10810,10810,10810,0
|
|
20230926,172800,452870880,10810,10810,10810,10810,0
|
|
20230926,172700,452870880,10810,10810,10810,10810,0
|
|
20230926,172600,452870880,10810,10810,10810,10810,0
|
|
20230926,172500,452870880,10810,10810,10810,10810,451
|
|
20230926,172400,452870880,10810,10810,10810,10810,0
|
|
20230926,172300,452870880,10810,10810,10810,10810,0
|
|
20230926,172200,452870880,10810,10810,10810,10810,0
|
|
20230926,172100,452870880,10810,10810,10810,10810,0
|
|
20230926,172000,452870880,10810,10810,10810,10810,0
|
|
20230926,171900,452870880,10810,10810,10810,10810,0
|
|
20230926,171800,452870880,10810,10810,10810,10810,0
|
|
20230926,171700,452870880,10810,10810,10810,10810,0
|
|
20230926,171600,452870880,10810,10810,10810,10810,0
|
|
20230926,171500,452870880,10810,10810,10810,10810,0
|
|
20230926,171400,452870880,10810,10810,10810,10810,0
|
|
20230926,171300,452870880,10810,10810,10810,10810,0
|
|
20230926,171200,452870880,10810,10810,10810,10810,0
|
|
20230926,171100,452870880,10810,10810,10810,10810,0
|
|
20230926,171000,452870880,10810,10810,10810,10810,0
|
|
20230926,170900,452870880,10810,10810,10810,10810,0
|
|
20230926,170800,452870880,10810,10810,10810,10810,0
|
|
20230926,170700,452870880,10810,10810,10810,10810,0
|
|
20230926,170600,452870880,10810,10810,10810,10810,0
|
|
20230926,170500,452870880,10810,10810,10810,10810,0
|
|
20230926,170400,452870880,10810,10810,10810,10810,0
|
|
20230926,170300,452870880,10810,10810,10810,10810,0
|
|
20230926,170200,452870880,10810,10810,10810,10810,0
|
|
20230926,170100,452870880,10810,10810,10810,10810,0
|
|
20230926,170000,452870880,10810,10810,10810,10810,0
|
|
20230926,165900,452870880,10810,10810,10810,10810,0
|
|
20230926,165800,452870880,10810,10810,10810,10810,0
|
|
20230926,165700,452870880,10810,10810,10810,10810,0
|
|
20230926,165600,452870880,10810,10810,10810,10810,0
|
|
20230926,165500,452870880,10810,10810,10810,10810,451
|
|
20230926,165400,452870880,10810,10810,10810,10810,0
|
|
20230926,165300,452870880,10810,10810,10810,10810,0
|
|
20230926,165200,452870880,10810,10810,10810,10810,0
|
|
20230926,165100,452870880,10810,10810,10810,10810,0
|
|
20230926,165000,452870880,10810,10810,10810,10810,0
|
|
20230926,164900,452870880,10810,10810,10810,10810,0
|
|
20230926,164800,452870880,10810,10810,10810,10810,0
|
|
20230926,164700,452870880,10810,10810,10810,10810,0
|
|
20230926,164600,452870880,10810,10810,10810,10810,0
|
|
20230926,164500,452870880,10810,10810,10810,10810,0
|
|
20230926,164400,452870880,10810,10810,10810,10810,0
|
|
20230926,164300,452870880,10810,10810,10810,10810,0
|
|
20230926,164200,452870880,10810,10810,10810,10810,0
|
|
20230926,164100,452870880,10810,10810,10810,10810,0
|
|
20230926,164000,452870880,10810,10810,10810,10810,0
|
|
20230926,163900,452870880,10810,10810,10810,10810,0
|
|
20230926,163800,452870880,10810,10810,10810,10810,0
|
|
20230926,163700,452870880,10810,10810,10810,10810,0
|
|
20230926,163600,452870880,10810,10810,10810,10810,0
|
|
20230926,163500,452870880,10810,10810,10810,10810,0
|
|
20230926,163400,452870880,10810,10810,10810,10810,0
|
|
20230926,163300,452870880,10810,10810,10810,10810,0
|
|
20230926,163200,452870880,10810,10810,10810,10810,0
|
|
20230926,163100,452870880,10810,10810,10810,10810,0
|
|
20230926,163000,452870880,10810,10810,10810,10810,0
|
|
20230926,162900,452870880,10810,10810,10810,10810,0
|
|
20230926,162800,452870880,10810,10810,10810,10810,0
|
|
20230926,162700,452870880,10810,10810,10810,10810,0
|
|
20230926,162600,452870880,10810,10810,10810,10810,0
|
|
20230926,162500,452870880,10810,10810,10810,10810,451
|
|
20230926,162400,452870880,10810,10810,10810,10810,0
|
|
20230926,162300,452870880,10810,10810,10810,10810,0
|
|
20230926,162200,452870880,10810,10810,10810,10810,0
|
|
20230926,162100,452870880,10810,10810,10810,10810,0
|
|
20230926,162000,452870880,10810,10810,10810,10810,0
|
|
20230926,161900,452870880,10810,10810,10810,10810,0
|
|
20230926,161800,452870880,10810,10810,10810,10810,0
|
|
20230926,161700,452870880,10810,10810,10810,10810,0
|
|
20230926,161600,452870880,10810,10810,10810,10810,0
|
|
20230926,161500,452870880,10810,10810,10810,10810,0
|
|
20230926,161400,452870880,10810,10810,10810,10810,0
|
|
20230926,161300,452870880,10810,10810,10810,10810,0
|
|
20230926,161200,452870880,10810,10810,10810,10810,0
|
|
20230926,161100,452870880,10810,10810,10810,10810,0
|
|
20230926,161000,452870880,10810,10810,10810,10810,0
|
|
20230926,160900,452870880,10810,10810,10810,10810,0
|
|
20230926,160800,452870880,10810,10810,10810,10810,0
|
|
20230926,160700,452870880,10810,10810,10810,10810,0
|
|
20230926,160600,452870880,10810,10810,10810,10810,0
|
|
20230926,160500,452870880,10810,10810,10810,10810,0
|
|
20230926,160400,452870880,10810,10810,10810,10810,0
|
|
20230926,160300,452870880,10810,10810,10810,10810,0
|
|
20230926,160200,452870880,10810,10810,10810,10810,0
|
|
20230926,160100,452870880,10810,10810,10810,10810,0
|
|
20230926,160000,452870880,10810,10810,10810,10810,0
|
|
20230926,155900,452870880,10810,10810,10810,10810,0
|
|
20230926,155800,452870880,10810,10810,10810,10810,0
|
|
20230926,155700,452870880,10810,10810,10810,10810,0
|
|
20230926,155600,452870880,10810,10810,10810,10810,0
|
|
20230926,155500,452870880,10810,10810,10810,10810,451
|
|
20230926,155400,452870880,10810,10810,10810,10810,0
|
|
20230926,155300,452870880,10810,10810,10810,10810,0
|
|
20230926,155200,452870880,10810,10810,10810,10810,0
|
|
20230926,155100,452870880,10810,10810,10810,10810,0
|
|
20230926,155000,452870880,10810,10810,10810,10810,0
|
|
20230926,154900,452870880,10810,10810,10810,10810,0
|
|
20230926,154800,452870880,10810,10810,10810,10810,0
|
|
20230926,154700,452870880,10810,10810,10810,10810,0
|
|
20230926,154600,452870880,10810,10810,10810,10810,0
|
|
20230926,154500,452870880,10810,10810,10810,10810,0
|
|
20230926,154400,452870880,10810,10810,10810,10810,0
|
|
20230926,154300,452870880,10810,10810,10810,10810,0
|
|
20230926,154200,452870880,10810,10810,10810,10810,0
|
|
20230926,154100,452870880,10810,10810,10810,10810,0
|
|
20230926,154000,452870880,10810,10810,10810,10810,0
|
|
20230926,153900,452870880,10810,10810,10810,10810,0
|
|
20230926,153800,452870880,10810,10810,10810,10810,0
|
|
20230926,153700,452870880,10810,10810,10810,10810,0
|
|
20230926,153600,452870880,10810,10810,10810,10810,0
|
|
20230926,153500,452870880,10810,10810,10810,10810,0
|
|
20230926,153400,452870880,10810,10810,10810,10810,0
|
|
20230926,153300,452870880,10810,10810,10810,10810,0
|
|
20230926,153200,452870880,10810,10810,10810,10810,0
|
|
20230926,153100,452870880,10810,10810,10810,10810,0
|
|
20230926,153000,452870880,10810,10810,10810,10810,451
|
|
20230926,152900,447995570,10800,10800,10800,10800,0
|
|
20230926,152800,447995570,10800,10800,10800,10800,0
|
|
20230926,152700,447995570,10800,10800,10800,10800,0
|
|
20230926,152600,447995570,10800,10800,10800,10800,0
|
|
20230926,152500,447995570,10800,10800,10800,10800,0
|
|
20230926,152400,447995570,10800,10800,10800,10800,0
|
|
20230926,152300,447995570,10800,10800,10800,10800,0
|
|
20230926,152200,447995570,10800,10800,10800,10800,0
|
|
20230926,152100,447995570,10800,10800,10800,10800,0
|
|
20230926,152000,447995570,10800,10800,10800,10800,0
|
|
20230926,151900,447995570,10800,10810,10810,10800,121
|
|
20230926,151800,446687770,10800,10800,10800,10800,2
|
|
20230926,151700,446666170,10800,10810,10810,10800,13
|
|
20230926,151600,446525760,10800,10800,10800,10800,100
|
|
20230926,151500,445445760,10810,10810,10810,10810,32
|
|
20230926,151400,445099840,10810,10810,10810,10810,436
|
|
20230926,151300,440386680,10810,10810,10810,10810,1
|
|
20230926,151200,440375870,10810,10820,10820,10810,19
|
|
20230926,151100,440170470,10820,10820,10820,10820,10
|
|
20230926,151000,440062270,10810,10810,10810,10810,20
|
|
20230926,150900,439846070,10810,10810,10810,10810,0
|
|
20230926,150800,439846070,10810,10810,10810,10810,37
|
|
20230926,150700,439446100,10840,10810,10840,10810,86
|
|
20230926,150600,438516410,10820,10820,10820,10820,13
|
|
20230926,150500,438375750,10820,10820,10820,10820,9
|
|
20230926,150400,438278370,10850,10850,10850,10850,93
|
|
20230926,150300,437269320,10850,10850,10850,10850,0
|
|
20230926,150200,437269320,10850,10850,10850,10850,0
|
|
20230926,150100,437269320,10850,10850,10850,10850,100
|
|
20230926,150000,436184320,10850,10850,10850,10850,2
|
|
20230926,145900,436162620,10820,10810,10820,10810,189
|
|
20230926,145800,434117690,10810,10810,10810,10810,178
|
|
20230926,145700,432193510,10820,10820,10820,10820,0
|
|
20230926,145600,432193510,10820,10810,10820,10810,101
|
|
20230926,145500,431101690,10820,10820,10820,10820,115
|
|
20230926,145400,429857390,10820,10850,10850,10820,71
|
|
20230926,145300,429089140,10820,10830,10850,10820,751
|
|
20230926,145200,420958180,10840,10840,10840,10840,30
|
|
20230926,145100,420632980,10850,10840,10850,10840,556
|
|
20230926,145000,414602780,10860,10860,10860,10860,2
|
|
20230926,144900,414581060,10820,10830,10830,10820,350
|
|
20230926,144800,410793850,10870,10870,10870,10870,1
|
|
20230926,144700,410782980,10880,10830,10880,10830,35
|
|
20230926,144600,410403880,10880,10880,10880,10880,2
|
|
20230926,144500,410382120,10880,10880,10880,10880,1
|
|
20230926,144400,410371240,10830,10870,10870,10830,100
|
|
20230926,144300,409288080,10880,10880,10880,10880,2
|
|
20230926,144200,409266320,10880,10830,10880,10830,109
|
|
20230926,144100,408085760,10880,10880,10880,10880,0
|
|
20230926,144000,408085760,10880,10880,10880,10880,6
|
|
20230926,143900,408020480,10880,10880,10880,10880,1
|
|
20230926,143800,408009600,10880,10880,10880,10880,0
|
|
20230926,143700,408009600,10880,10880,10880,10880,2
|
|
20230926,143600,407987840,10890,10880,10890,10880,6
|
|
20230926,143500,407922510,10890,10890,10890,10890,0
|
|
20230926,143400,407922510,10890,10890,10890,10890,2
|
|
20230926,143300,407900730,10900,10900,10900,10900,0
|
|
20230926,143200,407900730,10900,10900,10900,10900,1
|
|
20230926,143100,407889830,10900,10900,10900,10900,1
|
|
20230926,143000,407878930,10900,10900,10900,10900,0
|
|
20230926,142900,407878930,10900,10900,10900,10900,1
|
|
20230926,142800,407868030,10900,10900,10900,10900,2
|
|
20230926,142700,407846230,10820,10820,10820,10820,0
|
|
20230926,142600,407846230,10820,10910,10910,10820,102
|
|
20230926,142500,406742410,10910,10910,10910,10910,1
|
|
20230926,142400,406731500,10910,10910,10910,10910,0
|
|
20230926,142300,406731500,10910,10910,10910,10910,1
|
|
20230926,142200,406720590,10910,10910,10910,10910,0
|
|
20230926,142100,406720590,10910,10910,10910,10910,1
|
|
20230926,142000,406709680,10910,10890,10910,10860,261
|
|
20230926,141900,403872720,10920,10920,10920,10920,0
|
|
20230926,141800,403872720,10920,10920,10920,10920,2
|
|
20230926,141700,403850880,10920,10920,10920,10920,97
|
|
20230926,141600,402791640,10880,10880,10880,10880,49
|
|
20230926,141500,402258520,10880,10880,10880,10880,1
|
|
20230926,141400,402247640,10870,10860,10870,10860,107
|
|
20230926,141300,401085580,10860,10870,10870,10860,101
|
|
20230926,141200,399987720,10870,10860,10870,10860,3
|
|
20230926,141100,399955130,10860,10860,10860,10860,0
|
|
20230926,141000,399955130,10860,10870,10870,10860,3
|
|
20230926,140900,399922530,10870,10850,10870,10850,3
|
|
20230926,140800,399889960,10870,10870,10870,10870,1
|
|
20230926,140700,399879090,10860,10860,10860,10860,1
|
|
20230926,140600,399868230,10790,10790,10790,10790,1
|
|
20230926,140500,399857440,10840,10840,10840,10840,91
|
|
20230926,140400,398871000,10840,10830,10840,10830,5
|
|
20230926,140300,398816830,10820,10770,10820,10770,182
|
|
20230926,140200,396852290,10770,10820,10820,10770,401
|
|
20230926,140100,392531950,10820,10830,10830,10820,7
|
|
20230926,140000,392456200,10830,10830,10830,10830,1
|
|
20230926,135900,392445370,10840,10840,10840,10840,0
|
|
20230926,135800,392445370,10840,10770,10840,10760,1401
|
|
20230926,135700,377357530,10770,10850,10850,10770,904
|
|
20230926,135600,367621130,10780,10810,10880,10780,1520
|
|
20230926,135500,351217880,10820,10880,10910,10820,3268
|
|
20230926,135400,315784150,10880,10880,10880,10880,100
|
|
20230926,135300,314696150,10880,10940,10940,10880,6
|
|
20230926,135200,314630810,10940,10940,10940,10940,1
|
|
20230926,135100,314619870,10940,10940,10940,10940,1
|
|
20230926,135000,314608930,10940,10940,10940,10940,2
|
|
20230926,134900,314587050,10870,10870,10870,10870,1
|
|
20230926,134800,314576180,10940,10890,10940,10860,112
|
|
20230926,134700,313358840,10890,10970,10970,10850,1353
|
|
20230926,134600,298661610,10970,10970,10970,10900,1916
|
|
20230926,134500,277761140,10960,10960,10960,10960,54
|
|
20230926,134400,277169300,10960,10960,10960,10960,1
|
|
20230926,134300,277158340,10960,10960,10960,10960,0
|
|
20230926,134200,277158340,10960,10960,10960,10960,1
|
|
20230926,134100,277147380,10960,10960,10960,10960,1
|
|
20230926,134000,277136420,10960,10920,10960,10920,5
|
|
20230926,133900,277081740,10960,10960,10960,10960,1
|
|
20230926,133800,277070780,10960,10960,10960,10960,0
|
|
20230926,133700,277070780,10960,10960,10960,10960,1
|
|
20230926,133600,277059820,10960,10960,10960,10960,1
|
|
20230926,133500,277048860,10920,10920,10920,10920,2
|
|
20230926,133400,277027020,10970,10930,10970,10920,331
|
|
20230926,133300,273410850,10970,10970,10970,10970,0
|
|
20230926,133200,273410850,10970,10980,10980,10970,4
|
|
20230926,133100,273366950,10980,10980,10980,10980,1
|
|
20230926,133000,273355970,10980,10980,10980,10980,0
|
|
20230926,132900,273355970,10980,10980,10980,10980,1
|
|
20230926,132800,273344990,10980,10980,10980,10980,1
|
|
20230926,132700,273334010,10990,10990,10990,10990,0
|
|
20230926,132600,273334010,10990,10990,10990,10990,1
|
|
20230926,132500,273323020,10920,10920,10920,10920,115
|
|
20230926,132400,272067220,10920,10940,10940,10920,992
|
|
20230926,132300,261226960,10940,10940,10940,10940,1
|
|
20230926,132200,261216020,11030,11030,11030,11030,100
|
|
20230926,132100,260113020,10930,10930,10930,10930,0
|
|
20230926,132000,260113020,10930,10940,10940,10930,80
|
|
20230926,131900,259238590,10930,10930,10930,10930,0
|
|
20230926,131800,259238590,10930,10930,10930,10930,0
|
|
20230926,131700,259238590,10930,10940,10940,10930,26
|
|
20230926,131600,258954210,11030,11030,11030,11030,0
|
|
20230926,131500,258954210,11030,11030,11030,11030,0
|
|
20230926,131400,258954210,11030,11030,11030,11030,0
|
|
20230926,131300,258954210,11030,11030,11030,11030,0
|
|
20230926,131200,258954210,11030,11030,11030,11030,1
|
|
20230926,131100,258943180,10930,10980,11030,10930,2079
|
|
20230926,131000,236203060,11030,10980,11030,10980,36
|
|
20230926,130900,235807730,10980,10980,10980,10980,72
|
|
20230926,130800,235017170,10980,10980,10980,10980,5
|
|
20230926,130700,234962270,10980,10980,10980,10970,9
|
|
20230926,130600,234863500,11000,11000,11000,11000,0
|
|
20230926,130500,234863500,11000,11000,11000,11000,11
|
|
20230926,130400,234742500,11000,11000,11000,11000,14
|
|
20230926,130300,234588500,11030,11030,11030,11030,1
|
|
20230926,130200,234577470,11000,11000,11000,11000,0
|
|
20230926,130100,234577470,11000,11000,11000,11000,0
|
|
20230926,130000,234577470,11000,11040,11040,11000,3
|
|
20230926,125900,234544390,11050,11050,11050,11050,0
|
|
20230926,125800,234544390,11050,11050,11050,11050,1
|
|
20230926,125700,234533340,11000,11000,11000,11000,0
|
|
20230926,125600,234533340,11000,11000,11000,11000,0
|
|
20230926,125500,234533340,11000,11000,11000,11000,20
|
|
20230926,125400,234313340,11000,11000,11000,11000,10
|
|
20230926,125300,234203340,11000,11000,11000,11000,0
|
|
20230926,125200,234203340,11000,11000,11000,11000,0
|
|
20230926,125100,234203340,11000,11000,11000,11000,30
|
|
20230926,125000,233873340,11050,11050,11050,11050,0
|
|
20230926,124900,233873340,11050,11050,11050,11050,0
|
|
20230926,124800,233873340,11050,11050,11050,11050,0
|
|
20230926,124700,233873340,11050,11050,11050,11050,0
|
|
20230926,124600,233873340,11050,11050,11050,11050,0
|
|
20230926,124500,233873340,11050,11050,11050,11050,0
|
|
20230926,124400,233873340,11050,11050,11050,11050,0
|
|
20230926,124300,233873340,11050,11050,11050,11050,0
|
|
20230926,124200,233873340,11050,11050,11050,11050,3
|
|
20230926,124100,233840190,11050,11050,11050,11050,0
|
|
20230926,124000,233840190,11050,11050,11050,11050,0
|
|
20230926,123900,233840190,11050,11050,11050,11050,0
|
|
20230926,123800,233840190,11050,11050,11050,11050,1
|
|
20230926,123700,233829140,10970,10970,10970,10970,0
|
|
20230926,123600,233829140,10970,10970,10970,10970,0
|
|
20230926,123500,233829140,10970,10970,10970,10970,0
|
|
20230926,123400,233829140,10970,10970,10970,10970,192
|
|
20230926,123300,231722900,10970,10970,10970,10970,200
|
|
20230926,123200,229528900,10970,10980,10980,10970,20
|
|
20230926,123100,229309330,10970,10970,10970,10970,0
|
|
20230926,123000,229309330,10970,10970,10970,10970,1
|
|
20230926,122900,229298360,11060,11060,11060,11060,0
|
|
20230926,122800,229298360,11060,11060,11060,11060,0
|
|
20230926,122700,229298360,11060,11060,11060,11060,200
|
|
20230926,122600,227086360,11080,11080,11080,11080,0
|
|
20230926,122500,227086360,11080,11080,11080,11080,0
|
|
20230926,122400,227086360,11080,11080,11080,11080,0
|
|
20230926,122300,227086360,11080,11000,11080,11000,279
|
|
20230926,122200,224010510,11000,10960,11000,10960,603
|
|
20230926,122100,217385720,10960,10960,10960,10960,1
|
|
20230926,122000,217374760,10950,10950,10950,10950,0
|
|
20230926,121900,217374760,10950,10950,10950,10950,0
|
|
20230926,121800,217374760,10950,10950,10950,10950,0
|
|
20230926,121700,217374760,10950,10950,10950,10940,94
|
|
20230926,121600,216345820,10940,10940,10940,10940,0
|
|
20230926,121500,216345820,10940,10940,10940,10940,180
|
|
20230926,121400,214376620,10940,10940,10940,10940,0
|
|
20230926,121300,214376620,10940,10940,10940,10940,20
|
|
20230926,121200,214157820,10940,10940,10950,10940,52
|
|
20230926,121100,213588850,10950,10950,10950,10950,0
|
|
20230926,121000,213588850,10950,10950,10950,10950,347
|
|
20230926,120900,209789200,10960,10960,10960,10960,0
|
|
20230926,120800,209789200,10960,10970,10970,10960,87
|
|
20230926,120700,208835450,10970,10970,10970,10970,0
|
|
20230926,120600,208835450,10970,10970,10970,10970,4
|
|
20230926,120500,208791570,10970,10970,10970,10970,33
|
|
20230926,120400,208429560,10970,10970,10970,10970,74
|
|
20230926,120300,207617780,10970,10970,10970,10970,0
|
|
20230926,120200,207617780,10970,10970,10970,10970,0
|
|
20230926,120100,207617780,10970,10970,10970,10970,0
|
|
20230926,120000,207617780,10970,10970,10970,10970,0
|
|
20230926,115900,207617780,10970,10970,10970,10970,0
|
|
20230926,115800,207617780,10970,10970,10970,10970,0
|
|
20230926,115700,207617780,10970,10970,10970,10970,0
|
|
20230926,115600,207617780,10970,10980,10980,10970,7
|
|
20230926,115500,207540970,10980,10980,10980,10980,0
|
|
20230926,115400,207540970,10980,10980,10980,10980,1
|
|
20230926,115300,207529990,10970,10970,10970,10970,13
|
|
20230926,115200,207387380,10970,10970,10970,10970,0
|
|
20230926,115100,207387380,10970,10970,10970,10970,1
|
|
20230926,115000,207376410,10950,10950,10950,10950,3
|
|
20230926,114900,207343560,10970,10970,10970,10970,35
|
|
20230926,114800,206959610,10970,10970,10970,10970,1
|
|
20230926,114700,206948640,10940,10940,10940,10940,0
|
|
20230926,114600,206948640,10940,10940,10940,10940,0
|
|
20230926,114500,206948640,10940,10940,10940,10940,0
|
|
20230926,114400,206948640,10940,10940,10940,10940,0
|
|
20230926,114300,206948640,10940,10940,10940,10940,0
|
|
20230926,114200,206948640,10940,10940,10940,10940,109
|
|
20230926,114100,205756180,10940,10940,10940,10940,1
|
|
20230926,114000,205745240,10940,10960,10960,10940,2000
|
|
20230926,113900,183856020,10990,10990,10990,10990,0
|
|
20230926,113800,183856020,10990,10990,10990,10990,0
|
|
20230926,113700,183856020,10990,10990,10990,10990,1
|
|
20230926,113600,183845030,10990,10990,10990,10990,0
|
|
20230926,113500,183845030,10990,10990,10990,10990,0
|
|
20230926,113400,183845030,10990,10990,10990,10990,0
|
|
20230926,113300,183845030,10990,10990,10990,10990,1
|
|
20230926,113200,183834040,10990,10990,10990,10990,0
|
|
20230926,113100,183834040,10990,10990,10990,10990,1
|
|
20230926,113000,183823050,10970,10970,10970,10970,0
|
|
20230926,112900,183823050,10970,10970,10970,10970,0
|
|
20230926,112800,183823050,10970,10970,10970,10970,0
|
|
20230926,112700,183823050,10970,10960,10970,10960,10
|
|
20230926,112600,183713400,10950,10950,10950,10950,200
|
|
20230926,112500,181523400,10960,10960,10960,10960,12
|
|
20230926,112400,181391880,10960,10960,10960,10960,0
|
|
20230926,112300,181391880,10960,10960,10960,10960,0
|
|
20230926,112200,181391880,10960,10960,10960,10960,0
|
|
20230926,112100,181391880,10960,10960,10960,10960,0
|
|
20230926,112000,181391880,10960,11000,11000,10950,1104
|
|
20230926,111900,169285220,11030,11030,11030,11030,0
|
|
20230926,111800,169285220,11030,11030,11030,11030,0
|
|
20230926,111700,169285220,11030,11030,11030,11030,0
|
|
20230926,111600,169285220,11030,11030,11030,11030,2
|
|
20230926,111500,169263160,10960,10960,10960,10960,0
|
|
20230926,111400,169263160,10960,10960,10960,10960,0
|
|
20230926,111300,169263160,10960,10960,10960,10960,0
|
|
20230926,111200,169263160,10960,10960,10960,10960,0
|
|
20230926,111100,169263160,10960,10960,10960,10960,0
|
|
20230926,111000,169263160,10960,10960,10960,10960,0
|
|
20230926,110900,169263160,10960,10960,10960,10960,0
|
|
20230926,110800,169263160,10960,10960,10960,10960,0
|
|
20230926,110700,169263160,10960,10960,10960,10960,0
|
|
20230926,110600,169263160,10960,10980,10980,10960,1509
|
|
20230926,110500,152712980,10980,11010,11010,10980,1515
|
|
20230926,110400,136057230,11010,11010,11010,11010,1
|
|
20230926,110300,136046220,11000,11010,11010,11000,40
|
|
20230926,110200,135606190,11000,11000,11000,11000,0
|
|
20230926,110100,135606190,11000,11000,11000,11000,0
|
|
20230926,110000,135606190,11000,11000,11000,11000,0
|
|
20230926,105900,135606190,11000,11000,11000,11000,0
|
|
20230926,105800,135606190,11000,11030,11030,11000,101
|
|
20230926,105700,134494890,11000,11000,11000,11000,0
|
|
20230926,105600,134494890,11000,11030,11030,11000,1210
|
|
20230926,105500,121174400,11040,11040,11040,11040,0
|
|
20230926,105400,121174400,11040,11040,11040,11040,38
|
|
20230926,105300,120754880,11050,11050,11050,11050,1
|
|
20230926,105200,120743830,11040,11020,11040,11020,23
|
|
20230926,105100,120490110,11020,11030,11030,11020,244
|
|
20230926,105000,117801180,11030,11030,11030,11030,18
|
|
20230926,104900,117602640,11020,11020,11020,11020,40
|
|
20230926,104800,117161840,11020,11040,11040,11020,889
|
|
20230926,104700,107361270,11050,11050,11080,11040,369
|
|
20230926,104600,103287240,11050,11050,11050,11050,31
|
|
20230926,104500,102944690,11080,11080,11080,11080,0
|
|
20230926,104400,102944690,11080,11080,11080,11080,0
|
|
20230926,104300,102944690,11080,11080,11080,11080,0
|
|
20230926,104200,102944690,11080,11080,11080,11080,0
|
|
20230926,104100,102944690,11080,11090,11090,11080,41
|
|
20230926,104000,102490210,11100,11100,11100,11100,0
|
|
20230926,103900,102490210,11100,11100,11100,11100,8
|
|
20230926,103800,102401410,11100,11100,11100,11100,2
|
|
20230926,103700,102379210,11100,11100,11100,11100,0
|
|
20230926,103600,102379210,11100,11120,11120,11100,10
|
|
20230926,103500,102268170,11100,11100,11100,11100,3
|
|
20230926,103400,102234870,11100,11100,11100,11100,0
|
|
20230926,103300,102234870,11100,11100,11100,11100,0
|
|
20230926,103200,102234870,11100,11100,11100,11100,3
|
|
20230926,103100,102201570,11100,11100,11100,11100,0
|
|
20230926,103000,102201570,11100,11100,11110,11100,46
|
|
20230926,102900,101690830,11110,11110,11110,11110,5
|
|
20230926,102800,101635280,11100,11100,11100,11100,81
|
|
20230926,102700,100736180,11100,11100,11100,11100,25
|
|
20230926,102600,100458680,11100,11100,11100,11100,0
|
|
20230926,102500,100458680,11100,11100,11100,11100,230
|
|
20230926,102400,97905680,11100,11100,11100,11100,1
|
|
20230926,102300,97894580,11080,11080,11080,11080,88
|
|
20230926,102200,96919540,11060,11080,11080,11060,20
|
|
20230926,102100,96698270,11080,11080,11080,11080,20
|
|
20230926,102000,96476670,11070,11070,11070,11070,0
|
|
20230926,101900,96476670,11070,11070,11070,11070,0
|
|
20230926,101800,96476670,11070,11070,11070,11070,0
|
|
20230926,101700,96476670,11070,11070,11070,11070,9
|
|
20230926,101600,96377040,11070,11070,11070,11070,5
|
|
20230926,101500,96321690,11060,11060,11060,11060,3
|
|
20230926,101400,96288510,11060,11060,11060,11060,8
|
|
20230926,101300,96200030,11060,11070,11070,11060,7
|
|
20230926,101200,96122560,11080,11090,11090,11080,7
|
|
20230926,101100,96044950,11080,11090,11090,11080,18
|
|
20230926,101000,95845410,11040,11030,11040,11030,60
|
|
20230926,100900,95183090,11030,11030,11030,11030,8
|
|
20230926,100800,95094850,11010,11020,11040,11010,100
|
|
20230926,100700,93992550,11000,11000,11000,11000,4
|
|
20230926,100600,93948550,11000,11020,11020,11000,203
|
|
20230926,100500,91715410,11000,11000,11000,11000,0
|
|
20230926,100400,91715410,11000,11010,11010,11000,475
|
|
20230926,100300,86485970,11020,11030,11030,11020,73
|
|
20230926,100200,85681330,11040,11030,11040,11030,204
|
|
20230926,100100,83430760,11030,11030,11030,11030,52
|
|
20230926,100000,82857200,11030,11030,11030,11030,16
|
|
20230926,095900,82680720,11030,11060,11060,11030,145
|
|
20230926,095800,81079980,11060,11060,11060,11060,0
|
|
20230926,095700,81079980,11060,11060,11060,11060,1
|
|
20230926,095600,81068920,11040,11060,11060,11040,33
|
|
20230926,095500,80704520,11050,11050,11050,11050,0
|
|
20230926,095400,80704520,11050,11060,11060,11050,73
|
|
20230926,095300,79897860,11050,11050,11050,11050,0
|
|
20230926,095200,79897860,11050,11060,11060,11050,28
|
|
20230926,095100,79588430,11040,11040,11040,11040,0
|
|
20230926,095000,79588430,11040,11120,11120,11040,2
|
|
20230926,094900,79566270,11130,11130,11130,11130,0
|
|
20230926,094800,79566270,11130,11130,11130,11130,1
|
|
20230926,094700,79555140,11130,11130,11130,11130,1
|
|
20230926,094600,79544010,11130,11130,11130,11130,82
|
|
20230926,094500,78631350,11040,11040,11150,11030,188
|
|
20230926,094400,76545210,11030,11090,11150,11030,365
|
|
20230926,094300,72484120,11090,11090,11090,11010,489
|
|
20230926,094200,67083220,11090,11090,11090,11090,1
|
|
20230926,094100,67072130,11090,11090,11090,11090,55
|
|
20230926,094000,66462180,11090,11070,11090,11070,100
|
|
20230926,093900,65355030,11070,11070,11070,11070,14
|
|
20230926,093800,65200050,11070,11070,11070,11070,0
|
|
20230926,093700,65200050,11070,11070,11070,11070,0
|
|
20230926,093600,65200050,11070,11070,11070,11030,16
|
|
20230926,093500,65023210,11050,11050,11050,11050,0
|
|
20230926,093400,65023210,11050,11050,11050,11050,20
|
|
20230926,093300,64802210,11050,11050,11050,11050,89
|
|
20230926,093200,63818760,11060,11060,11060,11060,0
|
|
20230926,093100,63818760,11060,11060,11060,11060,0
|
|
20230926,093000,63818760,11060,11050,11060,11050,2
|
|
20230926,092900,63796650,11020,11020,11020,11020,0
|
|
20230926,092800,63796650,11020,11020,11020,11020,0
|
|
20230926,092700,63796650,11020,11020,11020,11020,0
|
|
20230926,092600,63796650,11020,11020,11020,11020,19
|
|
20230926,092500,63587270,11040,11040,11040,11040,0
|
|
20230926,092400,63587270,11040,11040,11040,11040,0
|
|
20230926,092300,63587270,11040,11040,11040,11040,539
|
|
20230926,092200,57636710,11040,11030,11040,11030,20
|
|
20230926,092100,57415970,11030,11020,11030,11020,6
|
|
20230926,092000,57349820,11020,11020,11020,11020,3
|
|
20230926,091900,57316760,11010,11010,11010,11010,4
|
|
20230926,091800,57272720,11000,11000,11020,11000,68
|
|
20230926,091700,56524680,11030,11030,11030,11030,3
|
|
20230926,091600,56491590,10990,10990,10990,10990,0
|
|
20230926,091500,56491590,10990,11000,11040,10990,1398
|
|
20230926,091400,41117220,11000,11000,11000,11000,0
|
|
20230926,091300,41117220,11000,11010,11010,11000,482
|
|
20230926,091200,35814320,11010,11050,11050,11010,7
|
|
20230926,091100,35737050,11060,11060,11060,11060,10
|
|
20230926,091000,35626450,11050,11050,11050,11050,0
|
|
20230926,090900,35626450,11050,11050,11050,11050,0
|
|
20230926,090800,35626450,11050,11010,11050,11010,12
|
|
20230926,090700,35493890,11000,11050,11050,11000,21
|
|
20230926,090600,35262840,11000,11020,11020,11000,650
|
|
20230926,090500,28111320,11020,11020,11020,11020,0
|
|
20230926,090400,28111320,11020,11020,11020,11020,0
|
|
20230926,090300,28111320,11020,11020,11020,11020,300
|
|
20230926,090200,24805320,11090,11090,11090,11090,0
|
|
20230926,090100,24805320,11090,11090,11090,11090,0
|
|
20230926,090000,24805320,11090,10990,11090,10990,2253
|