684 lines
36 KiB
CSV
684 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,202100,1828370110,15230,15230,15230,15230,1667
|
|
20230927,202000,1828370110,15230,15230,15230,15230,0
|
|
20230927,201900,1828370110,15230,15230,15230,15230,0
|
|
20230927,201800,1828370110,15230,15230,15230,15230,0
|
|
20230927,201700,1828370110,15230,15230,15230,15230,0
|
|
20230927,201600,1828370110,15230,15230,15230,15230,0
|
|
20230927,201500,1828370110,15230,15230,15230,15230,0
|
|
20230927,201400,1828370110,15230,15230,15230,15230,0
|
|
20230927,201300,1828370110,15230,15230,15230,15230,0
|
|
20230927,201200,1828370110,15230,15230,15230,15230,0
|
|
20230927,201100,1828370110,15230,15230,15230,15230,0
|
|
20230927,201000,1828370110,15230,15230,15230,15230,0
|
|
20230927,200900,1828370110,15230,15230,15230,15230,0
|
|
20230927,200800,1828370110,15230,15230,15230,15230,0
|
|
20230927,200700,1828370110,15230,15230,15230,15230,0
|
|
20230927,200600,1828370110,15230,15230,15230,15230,0
|
|
20230927,200500,1828370110,15230,15230,15230,15230,0
|
|
20230927,200400,1828370110,15230,15230,15230,15230,0
|
|
20230927,200300,1828370110,15230,15230,15230,15230,0
|
|
20230927,200200,1828370110,15230,15230,15230,15230,0
|
|
20230927,200100,1828370110,15230,15230,15230,15230,0
|
|
20230927,200000,1828370110,15230,15230,15230,15230,0
|
|
20230927,195900,1828370110,15230,15230,15230,15230,0
|
|
20230927,195800,1828370110,15230,15230,15230,15230,0
|
|
20230927,195700,1828370110,15230,15230,15230,15230,0
|
|
20230927,195600,1828370110,15230,15230,15230,15230,0
|
|
20230927,195500,1828370110,15230,15230,15230,15230,0
|
|
20230927,195400,1828370110,15230,15230,15230,15230,0
|
|
20230927,195300,1828370110,15230,15230,15230,15230,0
|
|
20230927,195200,1828370110,15230,15230,15230,15230,0
|
|
20230927,195100,1828370110,15230,15230,15230,15230,1667
|
|
20230927,195000,1828370110,15230,15230,15230,15230,0
|
|
20230927,194900,1828370110,15230,15230,15230,15230,0
|
|
20230927,194800,1828370110,15230,15230,15230,15230,0
|
|
20230927,194700,1828370110,15230,15230,15230,15230,0
|
|
20230927,194600,1828370110,15230,15230,15230,15230,0
|
|
20230927,194500,1828370110,15230,15230,15230,15230,0
|
|
20230927,194400,1828370110,15230,15230,15230,15230,0
|
|
20230927,194300,1828370110,15230,15230,15230,15230,0
|
|
20230927,194200,1828370110,15230,15230,15230,15230,0
|
|
20230927,194100,1828370110,15230,15230,15230,15230,0
|
|
20230927,194000,1828370110,15230,15230,15230,15230,0
|
|
20230927,193900,1828370110,15230,15230,15230,15230,0
|
|
20230927,193800,1828370110,15230,15230,15230,15230,0
|
|
20230927,193700,1828370110,15230,15230,15230,15230,0
|
|
20230927,193600,1828370110,15230,15230,15230,15230,0
|
|
20230927,193500,1828370110,15230,15230,15230,15230,0
|
|
20230927,193400,1828370110,15230,15230,15230,15230,0
|
|
20230927,193300,1828370110,15230,15230,15230,15230,0
|
|
20230927,193200,1828370110,15230,15230,15230,15230,0
|
|
20230927,193100,1828370110,15230,15230,15230,15230,0
|
|
20230927,193000,1828370110,15230,15230,15230,15230,0
|
|
20230927,192900,1828370110,15230,15230,15230,15230,0
|
|
20230927,192800,1828370110,15230,15230,15230,15230,0
|
|
20230927,192700,1828370110,15230,15230,15230,15230,0
|
|
20230927,192600,1828370110,15230,15230,15230,15230,0
|
|
20230927,192500,1828370110,15230,15230,15230,15230,0
|
|
20230927,192400,1828370110,15230,15230,15230,15230,0
|
|
20230927,192300,1828370110,15230,15230,15230,15230,0
|
|
20230927,192200,1828370110,15230,15230,15230,15230,0
|
|
20230927,192100,1828370110,15230,15230,15230,15230,1667
|
|
20230927,192000,1828370110,15230,15230,15230,15230,0
|
|
20230927,191900,1828370110,15230,15230,15230,15230,0
|
|
20230927,191800,1828370110,15230,15230,15230,15230,0
|
|
20230927,191700,1828370110,15230,15230,15230,15230,0
|
|
20230927,191600,1828370110,15230,15230,15230,15230,0
|
|
20230927,191500,1828370110,15230,15230,15230,15230,0
|
|
20230927,191400,1828370110,15230,15230,15230,15230,0
|
|
20230927,191300,1828370110,15230,15230,15230,15230,0
|
|
20230927,191200,1828370110,15230,15230,15230,15230,0
|
|
20230927,191100,1828370110,15230,15230,15230,15230,0
|
|
20230927,191000,1828370110,15230,15230,15230,15230,0
|
|
20230927,190900,1828370110,15230,15230,15230,15230,0
|
|
20230927,190800,1828370110,15230,15230,15230,15230,0
|
|
20230927,190700,1828370110,15230,15230,15230,15230,0
|
|
20230927,190600,1828370110,15230,15230,15230,15230,0
|
|
20230927,190500,1828370110,15230,15230,15230,15230,0
|
|
20230927,190400,1828370110,15230,15230,15230,15230,0
|
|
20230927,190300,1828370110,15230,15230,15230,15230,0
|
|
20230927,190200,1828370110,15230,15230,15230,15230,0
|
|
20230927,190100,1828370110,15230,15230,15230,15230,0
|
|
20230927,190000,1828370110,15230,15230,15230,15230,0
|
|
20230927,185900,1828370110,15230,15230,15230,15230,0
|
|
20230927,185800,1828370110,15230,15230,15230,15230,0
|
|
20230927,185700,1828370110,15230,15230,15230,15230,0
|
|
20230927,185600,1828370110,15230,15230,15230,15230,0
|
|
20230927,185500,1828370110,15230,15230,15230,15230,0
|
|
20230927,185400,1828370110,15230,15230,15230,15230,0
|
|
20230927,185300,1828370110,15230,15230,15230,15230,0
|
|
20230927,185200,1828370110,15230,15230,15230,15230,0
|
|
20230927,185100,1828370110,15230,15230,15230,15230,1667
|
|
20230927,185000,1828370110,15230,15230,15230,15230,0
|
|
20230927,184900,1828370110,15230,15230,15230,15230,0
|
|
20230927,184800,1828370110,15230,15230,15230,15230,0
|
|
20230927,184700,1828370110,15230,15230,15230,15230,0
|
|
20230927,184600,1828370110,15230,15230,15230,15230,0
|
|
20230927,184500,1828370110,15230,15230,15230,15230,0
|
|
20230927,184400,1828370110,15230,15230,15230,15230,0
|
|
20230927,184300,1828370110,15230,15230,15230,15230,0
|
|
20230927,184200,1828370110,15230,15230,15230,15230,0
|
|
20230927,184100,1828370110,15230,15230,15230,15230,0
|
|
20230927,184000,1828370110,15230,15230,15230,15230,0
|
|
20230927,183900,1828370110,15230,15230,15230,15230,0
|
|
20230927,183800,1828370110,15230,15230,15230,15230,0
|
|
20230927,183700,1828370110,15230,15230,15230,15230,0
|
|
20230927,183600,1828370110,15230,15230,15230,15230,0
|
|
20230927,183500,1828370110,15230,15230,15230,15230,0
|
|
20230927,183400,1828370110,15230,15230,15230,15230,0
|
|
20230927,183300,1828370110,15230,15230,15230,15230,0
|
|
20230927,183200,1828370110,15230,15230,15230,15230,0
|
|
20230927,183100,1828370110,15230,15230,15230,15230,0
|
|
20230927,183000,1828370110,15230,15230,15230,15230,0
|
|
20230927,182900,1828370110,15230,15230,15230,15230,0
|
|
20230927,182800,1828370110,15230,15230,15230,15230,0
|
|
20230927,182700,1828370110,15230,15230,15230,15230,0
|
|
20230927,182600,1828370110,15230,15230,15230,15230,0
|
|
20230927,182500,1828370110,15230,15230,15230,15230,0
|
|
20230927,182400,1828370110,15230,15230,15230,15230,0
|
|
20230927,182300,1828370110,15230,15230,15230,15230,0
|
|
20230927,182200,1828370110,15230,15230,15230,15230,0
|
|
20230927,182100,1828370110,15230,15230,15230,15230,1667
|
|
20230927,182000,1828370110,15230,15230,15230,15230,0
|
|
20230927,181900,1828370110,15230,15230,15230,15230,0
|
|
20230927,181800,1828370110,15230,15230,15230,15230,0
|
|
20230927,181700,1828370110,15230,15230,15230,15230,0
|
|
20230927,181600,1828370110,15230,15230,15230,15230,0
|
|
20230927,181500,1828370110,15230,15230,15230,15230,0
|
|
20230927,181400,1828370110,15230,15230,15230,15230,0
|
|
20230927,181300,1828370110,15230,15230,15230,15230,0
|
|
20230927,181200,1828370110,15230,15230,15230,15230,0
|
|
20230927,181100,1828370110,15230,15230,15230,15230,0
|
|
20230927,181000,1828370110,15230,15230,15230,15230,0
|
|
20230927,180900,1828370110,15230,15230,15230,15230,0
|
|
20230927,180800,1828370110,15230,15230,15230,15230,0
|
|
20230927,180700,1828370110,15230,15230,15230,15230,0
|
|
20230927,180600,1828370110,15230,15230,15230,15230,0
|
|
20230927,180500,1828370110,15230,15230,15230,15230,0
|
|
20230927,180400,1828370110,15230,15230,15230,15230,0
|
|
20230927,180300,1828370110,15230,15230,15230,15230,0
|
|
20230927,180200,1828370110,15230,15230,15230,15230,0
|
|
20230927,180100,1828370110,15230,15230,15230,15230,0
|
|
20230927,180000,1828370110,15230,15230,15230,15230,0
|
|
20230927,175900,1828370110,15230,15230,15230,15230,0
|
|
20230927,175800,1828370110,15230,15230,15230,15230,0
|
|
20230927,175700,1828370110,15230,15230,15230,15230,0
|
|
20230927,175600,1828370110,15230,15230,15230,15230,0
|
|
20230927,175500,1828370110,15230,15230,15230,15230,0
|
|
20230927,175400,1828370110,15230,15230,15230,15230,0
|
|
20230927,175300,1828370110,15230,15230,15230,15230,0
|
|
20230927,175200,1828370110,15230,15230,15230,15230,0
|
|
20230927,175100,1828370110,15230,15230,15230,15230,1667
|
|
20230927,175000,1828370110,15230,15230,15230,15230,0
|
|
20230927,174900,1828370110,15230,15230,15230,15230,0
|
|
20230927,174800,1828370110,15230,15230,15230,15230,0
|
|
20230927,174700,1828370110,15230,15230,15230,15230,0
|
|
20230927,174600,1828370110,15230,15230,15230,15230,0
|
|
20230927,174500,1828370110,15230,15230,15230,15230,0
|
|
20230927,174400,1828370110,15230,15230,15230,15230,0
|
|
20230927,174300,1828370110,15230,15230,15230,15230,0
|
|
20230927,174200,1828370110,15230,15230,15230,15230,0
|
|
20230927,174100,1828370110,15230,15230,15230,15230,0
|
|
20230927,174000,1828370110,15230,15230,15230,15230,0
|
|
20230927,173900,1828370110,15230,15230,15230,15230,0
|
|
20230927,173800,1828370110,15230,15230,15230,15230,0
|
|
20230927,173700,1828370110,15230,15230,15230,15230,0
|
|
20230927,173600,1828370110,15230,15230,15230,15230,0
|
|
20230927,173500,1828370110,15230,15230,15230,15230,0
|
|
20230927,173400,1828370110,15230,15230,15230,15230,0
|
|
20230927,173300,1828370110,15230,15230,15230,15230,0
|
|
20230927,173200,1828370110,15230,15230,15230,15230,0
|
|
20230927,173100,1828370110,15230,15230,15230,15230,0
|
|
20230927,173000,1828370110,15230,15230,15230,15230,0
|
|
20230927,172900,1828370110,15230,15230,15230,15230,0
|
|
20230927,172800,1828370110,15230,15230,15230,15230,0
|
|
20230927,172700,1828370110,15230,15230,15230,15230,0
|
|
20230927,172600,1828370110,15230,15230,15230,15230,0
|
|
20230927,172500,1828370110,15230,15230,15230,15230,0
|
|
20230927,172400,1828370110,15230,15230,15230,15230,0
|
|
20230927,172300,1828370110,15230,15230,15230,15230,0
|
|
20230927,172200,1828370110,15230,15230,15230,15230,0
|
|
20230927,172100,1828370110,15230,15230,15230,15230,1667
|
|
20230927,172000,1828370110,15230,15230,15230,15230,0
|
|
20230927,171900,1828370110,15230,15230,15230,15230,0
|
|
20230927,171800,1828370110,15230,15230,15230,15230,0
|
|
20230927,171700,1828370110,15230,15230,15230,15230,0
|
|
20230927,171600,1828370110,15230,15230,15230,15230,0
|
|
20230927,171500,1828370110,15230,15230,15230,15230,0
|
|
20230927,171400,1828370110,15230,15230,15230,15230,0
|
|
20230927,171300,1828370110,15230,15230,15230,15230,0
|
|
20230927,171200,1828370110,15230,15230,15230,15230,0
|
|
20230927,171100,1828370110,15230,15230,15230,15230,0
|
|
20230927,171000,1828370110,15230,15230,15230,15230,0
|
|
20230927,170900,1828370110,15230,15230,15230,15230,0
|
|
20230927,170800,1828370110,15230,15230,15230,15230,0
|
|
20230927,170700,1828370110,15230,15230,15230,15230,0
|
|
20230927,170600,1828370110,15230,15230,15230,15230,0
|
|
20230927,170500,1828370110,15230,15230,15230,15230,0
|
|
20230927,170400,1828370110,15230,15230,15230,15230,0
|
|
20230927,170300,1828370110,15230,15230,15230,15230,0
|
|
20230927,170200,1828370110,15230,15230,15230,15230,0
|
|
20230927,170100,1828370110,15230,15230,15230,15230,0
|
|
20230927,170000,1828370110,15230,15230,15230,15230,0
|
|
20230927,165900,1828370110,15230,15230,15230,15230,0
|
|
20230927,165800,1828370110,15230,15230,15230,15230,0
|
|
20230927,165700,1828370110,15230,15230,15230,15230,0
|
|
20230927,165600,1828370110,15230,15230,15230,15230,0
|
|
20230927,165500,1828370110,15230,15230,15230,15230,0
|
|
20230927,165400,1828370110,15230,15230,15230,15230,0
|
|
20230927,165300,1828370110,15230,15230,15230,15230,0
|
|
20230927,165200,1828370110,15230,15230,15230,15230,0
|
|
20230927,165100,1828370110,15230,15230,15230,15230,1667
|
|
20230927,165000,1828370110,15230,15230,15230,15230,0
|
|
20230927,164900,1828370110,15230,15230,15230,15230,0
|
|
20230927,164800,1828370110,15230,15230,15230,15230,0
|
|
20230927,164700,1828370110,15230,15230,15230,15230,0
|
|
20230927,164600,1828370110,15230,15230,15230,15230,0
|
|
20230927,164500,1828370110,15230,15230,15230,15230,0
|
|
20230927,164400,1828370110,15230,15230,15230,15230,0
|
|
20230927,164300,1828370110,15230,15230,15230,15230,0
|
|
20230927,164200,1828370110,15230,15230,15230,15230,0
|
|
20230927,164100,1828370110,15230,15230,15230,15230,0
|
|
20230927,164000,1828370110,15230,15230,15230,15230,0
|
|
20230927,163900,1828370110,15230,15230,15230,15230,0
|
|
20230927,163800,1828370110,15230,15230,15230,15230,0
|
|
20230927,163700,1828370110,15230,15230,15230,15230,0
|
|
20230927,163600,1828370110,15230,15230,15230,15230,0
|
|
20230927,163500,1828370110,15230,15230,15230,15230,0
|
|
20230927,163400,1828370110,15230,15230,15230,15230,0
|
|
20230927,163300,1828370110,15230,15230,15230,15230,0
|
|
20230927,163200,1828370110,15230,15230,15230,15230,0
|
|
20230927,163100,1828370110,15230,15230,15230,15230,0
|
|
20230927,163000,1828370110,15230,15230,15230,15230,0
|
|
20230927,162900,1828370110,15230,15230,15230,15230,0
|
|
20230927,162800,1828370110,15230,15230,15230,15230,0
|
|
20230927,162700,1828370110,15230,15230,15230,15230,0
|
|
20230927,162600,1828370110,15230,15230,15230,15230,0
|
|
20230927,162500,1828370110,15230,15230,15230,15230,0
|
|
20230927,162400,1828370110,15230,15230,15230,15230,0
|
|
20230927,162300,1828370110,15230,15230,15230,15230,0
|
|
20230927,162200,1828370110,15230,15230,15230,15230,0
|
|
20230927,162100,1828370110,15230,15230,15230,15230,1667
|
|
20230927,162000,1828370110,15230,15230,15230,15230,0
|
|
20230927,161900,1828370110,15230,15230,15230,15230,0
|
|
20230927,161800,1828370110,15230,15230,15230,15230,0
|
|
20230927,161700,1828370110,15230,15230,15230,15230,0
|
|
20230927,161600,1828370110,15230,15230,15230,15230,0
|
|
20230927,161500,1828370110,15230,15230,15230,15230,0
|
|
20230927,161400,1828370110,15230,15230,15230,15230,0
|
|
20230927,161300,1828370110,15230,15230,15230,15230,0
|
|
20230927,161200,1828370110,15230,15230,15230,15230,0
|
|
20230927,161100,1828370110,15230,15230,15230,15230,0
|
|
20230927,161000,1828370110,15230,15230,15230,15230,0
|
|
20230927,160900,1828370110,15230,15230,15230,15230,0
|
|
20230927,160800,1828370110,15230,15230,15230,15230,0
|
|
20230927,160700,1828370110,15230,15230,15230,15230,0
|
|
20230927,160600,1828370110,15230,15230,15230,15230,0
|
|
20230927,160500,1828370110,15230,15230,15230,15230,0
|
|
20230927,160400,1828370110,15230,15230,15230,15230,0
|
|
20230927,160300,1828370110,15230,15230,15230,15230,0
|
|
20230927,160200,1828370110,15230,15230,15230,15230,0
|
|
20230927,160100,1828370110,15230,15230,15230,15230,0
|
|
20230927,160000,1828370110,15230,15230,15230,15230,0
|
|
20230927,155900,1828370110,15230,15230,15230,15230,0
|
|
20230927,155800,1828370110,15230,15230,15230,15230,0
|
|
20230927,155700,1828370110,15230,15230,15230,15230,0
|
|
20230927,155600,1828370110,15230,15230,15230,15230,0
|
|
20230927,155500,1828370110,15230,15230,15230,15230,0
|
|
20230927,155400,1828370110,15230,15230,15230,15230,0
|
|
20230927,155300,1828370110,15230,15230,15230,15230,0
|
|
20230927,155200,1828370110,15230,15230,15230,15230,0
|
|
20230927,155100,1828370110,15230,15230,15230,15230,1667
|
|
20230927,155000,1828370110,15230,15230,15230,15230,0
|
|
20230927,154900,1828370110,15230,15230,15230,15230,0
|
|
20230927,154800,1828370110,15230,15230,15230,15230,0
|
|
20230927,154700,1828370110,15230,15230,15230,15230,0
|
|
20230927,154600,1828370110,15230,15230,15230,15230,0
|
|
20230927,154500,1828370110,15230,15230,15230,15230,0
|
|
20230927,154400,1828370110,15230,15230,15230,15230,0
|
|
20230927,154300,1828370110,15230,15230,15230,15230,0
|
|
20230927,154200,1828370110,15230,15230,15230,15230,0
|
|
20230927,154100,1828370110,15230,15230,15230,15230,0
|
|
20230927,154000,1828370110,15230,15230,15230,15230,0
|
|
20230927,153900,1828370110,15230,15230,15230,15230,0
|
|
20230927,153800,1828370110,15230,15230,15230,15230,0
|
|
20230927,153700,1828370110,15230,15230,15230,15230,0
|
|
20230927,153600,1828370110,15230,15230,15230,15230,0
|
|
20230927,153500,1828370110,15230,15230,15230,15230,0
|
|
20230927,153400,1828370110,15230,15230,15230,15230,0
|
|
20230927,153300,1828370110,15230,15230,15230,15230,0
|
|
20230927,153200,1828370110,15230,15230,15230,15230,0
|
|
20230927,153100,1828370110,15230,15230,15230,15230,0
|
|
20230927,153000,1828370110,15230,15230,15230,15230,1667
|
|
20230927,152900,1802981700,15220,15220,15220,15220,0
|
|
20230927,152800,1802981700,15220,15220,15220,15220,0
|
|
20230927,152700,1802981700,15220,15220,15220,15220,0
|
|
20230927,152600,1802981700,15220,15220,15220,15220,0
|
|
20230927,152500,1802981700,15220,15220,15220,15220,0
|
|
20230927,152400,1802981700,15220,15220,15220,15220,0
|
|
20230927,152300,1802981700,15220,15220,15220,15220,0
|
|
20230927,152200,1802981700,15220,15220,15220,15220,0
|
|
20230927,152100,1802981700,15220,15220,15220,15220,0
|
|
20230927,152000,1802981700,15220,15220,15220,15220,0
|
|
20230927,151900,1802981700,15220,15220,15220,15210,1119
|
|
20230927,151800,1785960550,15220,15220,15260,15210,1534
|
|
20230927,151700,1762582360,15220,15220,15230,15210,2368
|
|
20230927,151600,1726561950,15230,15230,15230,15220,56
|
|
20230927,151500,1725709120,15220,15220,15230,15210,473
|
|
20230927,151400,1718509780,15220,15210,15220,15210,61
|
|
20230927,151300,1717581430,15200,15210,15210,15200,139
|
|
20230927,151200,1715467440,15210,15210,15210,15200,133
|
|
20230927,151100,1713445610,15210,15220,15220,15210,71
|
|
20230927,151000,1712365630,15210,15220,15220,15210,371
|
|
20230927,150900,1706722350,15220,15220,15220,15220,155
|
|
20230927,150800,1704363250,15220,15220,15220,15220,28
|
|
20230927,150700,1703937090,15220,15230,15230,15220,265
|
|
20230927,150600,1699903120,15230,15220,15230,15220,33
|
|
20230927,150500,1699400630,15240,15240,15240,15190,555
|
|
20230927,150400,1690953710,15230,15190,15230,15190,1278
|
|
20230927,150300,1671519080,15190,15200,15200,15190,173
|
|
20230927,150200,1668890980,15190,15200,15200,15190,400
|
|
20230927,150100,1662811480,15200,15200,15200,15200,144
|
|
20230927,150000,1660622680,15200,15200,15200,15200,99
|
|
20230927,145900,1659117880,15200,15190,15200,15190,83
|
|
20230927,145800,1657856720,15200,15210,15210,15190,276
|
|
20230927,145700,1653663690,15210,15200,15210,15200,120
|
|
20230927,145600,1651839680,15190,15200,15200,15190,132
|
|
20230927,145500,1649834190,15190,15190,15200,15190,308
|
|
20230927,145400,1645154820,15200,15190,15200,15190,117
|
|
20230927,145300,1643377420,15200,15200,15200,15200,83
|
|
20230927,145200,1642115820,15200,15190,15210,15190,256
|
|
20230927,145100,1638223570,15200,15200,15210,15200,507
|
|
20230927,145000,1630517000,15190,15200,15200,15190,406
|
|
20230927,144900,1624347800,15200,15210,15210,15200,381
|
|
20230927,144800,1618556120,15210,15210,15210,15210,60
|
|
20230927,144700,1617643520,15210,15210,15210,15200,53
|
|
20230927,144600,1616837520,15210,15200,15210,15200,294
|
|
20230927,144500,1612366560,15200,15200,15200,15200,87
|
|
20230927,144400,1611044160,15200,15200,15200,15200,70
|
|
20230927,144300,1609980160,15200,15200,15200,15200,57
|
|
20230927,144200,1609113760,15200,15200,15200,15190,42
|
|
20230927,144100,1608475370,15190,15190,15190,15190,177
|
|
20230927,144000,1605786740,15190,15150,15190,15150,342
|
|
20230927,143900,1600602230,15150,15150,15150,15150,128
|
|
20230927,143800,1598663030,15150,15180,15200,15130,393
|
|
20230927,143700,1592706690,15160,15180,15190,15160,725
|
|
20230927,143600,1581696760,15180,15180,15180,15180,212
|
|
20230927,143500,1578478600,15190,15190,15190,15180,146
|
|
20230927,143400,1576261000,15180,15190,15190,15180,33
|
|
20230927,143300,1575759990,15180,15190,15190,15180,462
|
|
20230927,143200,1568742590,15190,15190,15200,15190,160
|
|
20230927,143100,1566311250,15200,15200,15200,15190,242
|
|
20230927,143000,1562633100,15190,15200,15200,15190,87
|
|
20230927,142900,1561310990,15200,15200,15200,15190,115
|
|
20230927,142800,1559563190,15200,15200,15200,15200,0
|
|
20230927,142700,1559563190,15200,15200,15220,15200,1123
|
|
20230927,142600,1542486770,15200,15200,15200,15200,130
|
|
20230927,142500,1540510770,15200,15200,15200,15200,44
|
|
20230927,142400,1539841970,15200,15200,15200,15200,88
|
|
20230927,142300,1538504370,15200,15220,15220,15200,136
|
|
20230927,142200,1536436970,15220,15200,15220,15190,260
|
|
20230927,142100,1532484440,15200,15180,15200,15180,599
|
|
20230927,142000,1523386230,15180,15150,15180,15150,309
|
|
20230927,141900,1518701500,15150,15150,15150,15140,238
|
|
20230927,141800,1515095850,15140,15140,15140,15130,1121
|
|
20230927,141700,1498123930,15130,15140,15150,15130,674
|
|
20230927,141600,1487920720,15140,15140,15140,15140,16
|
|
20230927,141500,1487678480,15140,15140,15140,15130,130
|
|
20230927,141400,1485710780,15140,15140,15140,15140,13
|
|
20230927,141300,1485513960,15130,15130,15130,15130,8
|
|
20230927,141200,1485392920,15130,15140,15140,15130,327
|
|
20230927,141100,1480442470,15150,15120,15150,15110,611
|
|
20230927,141000,1471202660,15120,15120,15120,15120,7
|
|
20230927,140900,1471096820,15120,15110,15120,15110,70
|
|
20230927,140800,1470038770,15120,15120,15120,15120,5
|
|
20230927,140700,1469963170,15120,15120,15120,15120,1
|
|
20230927,140600,1469948050,15120,15120,15120,15120,13
|
|
20230927,140500,1469751490,15120,15120,15120,15120,43
|
|
20230927,140400,1469101330,15120,15090,15120,15080,504
|
|
20230927,140300,1461496180,15100,15110,15110,15100,110
|
|
20230927,140200,1459834680,15110,15110,15110,15110,40
|
|
20230927,140100,1459230280,15110,15100,15110,15100,141
|
|
20230927,140000,1457100650,15100,15080,15100,15080,28
|
|
20230927,135900,1456678310,15090,15090,15090,15090,40
|
|
20230927,135800,1456074710,15090,15090,15090,15090,0
|
|
20230927,135700,1456074710,15090,15110,15110,15090,61
|
|
20230927,135600,1455153060,15120,15110,15120,15110,66
|
|
20230927,135500,1454155440,15120,15070,15120,15070,645
|
|
20230927,135400,1444418300,15090,15090,15090,15030,342
|
|
20230927,135300,1439271260,15080,15090,15090,15080,132
|
|
20230927,135200,1437279620,15100,15100,15100,15100,5
|
|
20230927,135100,1437204120,15090,15090,15090,15090,0
|
|
20230927,135000,1437204120,15090,15110,15110,15090,79
|
|
20230927,134900,1436011440,15100,15110,15110,15100,14
|
|
20230927,134800,1435799990,15110,15110,15110,15110,8
|
|
20230927,134700,1435679110,15110,15140,15140,15100,58
|
|
20230927,134600,1434801240,15140,15090,15140,15090,53
|
|
20230927,134500,1434001420,15140,15120,15140,15120,646
|
|
20230927,134400,1424229420,15120,15090,15120,15090,231
|
|
20230927,134300,1420740900,15080,15080,15080,15080,32
|
|
20230927,134200,1420258340,15070,15070,15070,15070,0
|
|
20230927,134100,1420258340,15070,15080,15080,15070,94
|
|
20230927,134000,1418841050,15070,15080,15080,15070,69
|
|
20230927,133900,1417801130,15080,15070,15090,15070,41
|
|
20230927,133800,1417183190,15070,15110,15110,15050,1538
|
|
20230927,133700,1394011650,15120,15120,15120,15120,1
|
|
20230927,133600,1393996530,15120,15110,15120,15100,435
|
|
20230927,133500,1387423490,15100,15100,15100,15100,51
|
|
20230927,133400,1386653390,15110,15100,15110,15100,48
|
|
20230927,133300,1385928520,15100,15110,15110,15100,196
|
|
20230927,133200,1382968360,15100,15100,15100,15100,24
|
|
20230927,133100,1382605960,15100,15110,15110,15100,14
|
|
20230927,133000,1382394470,15110,15120,15130,15110,1528
|
|
20230927,132900,1359301450,15120,15120,15120,15120,30
|
|
20230927,132800,1358847850,15120,15130,15140,15120,555
|
|
20230927,132700,1350450560,15130,15130,15130,15120,32
|
|
20230927,132600,1349966610,15130,15130,15130,15130,6
|
|
20230927,132500,1349875830,15120,15130,15130,15120,352
|
|
20230927,132400,1344553520,15130,15130,15130,15130,0
|
|
20230927,132300,1344553520,15130,15120,15130,15120,30
|
|
20230927,132200,1344099870,15120,15120,15120,15120,49
|
|
20230927,132100,1343358990,15120,15120,15120,15120,65
|
|
20230927,132000,1342376190,15120,15120,15130,15120,39
|
|
20230927,131900,1341786450,15120,15120,15120,15120,14
|
|
20230927,131800,1341574770,15130,15110,15130,15110,32
|
|
20230927,131700,1341091090,15130,15120,15130,15110,264
|
|
20230927,131600,1337098390,15110,15110,15110,15110,29
|
|
20230927,131500,1336660200,15110,15090,15120,15090,176
|
|
20230927,131400,1334001410,15090,15080,15090,15080,41
|
|
20230927,131300,1333382770,15070,15080,15090,15070,120
|
|
20230927,131200,1331572520,15090,15080,15090,15080,79
|
|
20230927,131100,1330380480,15070,15070,15070,15070,30
|
|
20230927,131000,1329928380,15070,15040,15070,15040,868
|
|
20230927,130900,1316872740,15040,15030,15040,15030,431
|
|
20230927,130800,1310390750,15040,15040,15040,15040,0
|
|
20230927,130700,1310390750,15040,15030,15040,15030,616
|
|
20230927,130600,1301128420,15020,15020,15020,15020,35
|
|
20230927,130500,1300602720,15020,15020,15020,15020,66
|
|
20230927,130400,1299611400,15020,15030,15030,15020,20
|
|
20230927,130300,1299310990,15030,15030,15030,15030,158
|
|
20230927,130200,1296936250,15040,15050,15050,15040,255
|
|
20230927,130100,1293100950,15050,15050,15050,15050,10
|
|
20230927,130000,1292950450,15040,15040,15050,15040,131
|
|
20230927,125900,1290980200,15050,15060,15060,15050,21
|
|
20230927,125800,1290664040,15060,15050,15060,15050,245
|
|
20230927,125700,1286975500,15050,15050,15050,15040,108
|
|
20230927,125600,1285350430,15060,15060,15080,15060,113
|
|
20230927,125500,1283648410,15060,15060,15070,15050,40
|
|
20230927,125400,1283045910,15070,15070,15070,15070,87
|
|
20230927,125300,1281734820,15070,15080,15080,15070,118
|
|
20230927,125200,1279956370,15080,15080,15080,15080,10
|
|
20230927,125100,1279805570,15090,15080,15090,15080,160
|
|
20230927,125000,1277392670,15080,15060,15080,15050,137
|
|
20230927,124900,1275329440,15050,15080,15080,15050,489
|
|
20230927,124800,1267965300,15080,15080,15080,15050,55
|
|
20230927,124700,1267136950,15070,15050,15070,15050,508
|
|
20230927,124600,1259489490,15050,15050,15050,15040,39
|
|
20230927,124500,1258902730,15050,15050,15050,15050,11
|
|
20230927,124400,1258737180,15050,15040,15050,15040,51
|
|
20230927,124300,1257969950,15040,15050,15050,15040,189
|
|
20230927,124200,1255126230,15050,15020,15050,15020,304
|
|
20230927,124100,1250557770,15020,15010,15020,15000,107
|
|
20230927,124000,1248951570,15010,15000,15010,15000,69
|
|
20230927,123900,1247916020,14990,15010,15010,14990,42
|
|
20230927,123800,1247286240,15010,15000,15010,15000,19
|
|
20230927,123700,1247001150,15000,14990,15000,14990,75
|
|
20230927,123600,1245876700,14980,14990,15000,14980,103
|
|
20230927,123500,1244332850,14990,15000,15000,14970,271
|
|
20230927,123400,1240274880,14970,15000,15000,14970,335
|
|
20230927,123300,1235255260,14990,14960,15000,14950,2147
|
|
20230927,123200,1203131780,14960,14960,14960,14960,1131
|
|
20230927,123100,1186212020,14960,14960,14960,14950,83
|
|
20230927,123000,1184970920,14960,14950,14960,14950,63
|
|
20230927,122900,1184028750,14960,14960,14960,14960,52
|
|
20230927,122800,1183250830,14960,14960,14960,14950,70
|
|
20230927,122700,1182204130,14960,14950,14960,14950,173
|
|
20230927,122600,1179617590,14950,14940,14950,14940,532
|
|
20230927,122500,1171669410,14950,14950,14950,14940,54
|
|
20230927,122400,1170862430,14960,14960,14960,14960,19
|
|
20230927,122300,1170578190,14940,14940,14960,14940,155
|
|
20230927,122200,1168262290,14960,14960,14960,14960,32
|
|
20230927,122100,1167783570,14960,14930,14970,14930,852
|
|
20230927,122000,1155046770,14930,14950,14950,14930,54
|
|
20230927,121900,1154240150,14940,14930,14940,14930,1342
|
|
20230927,121800,1134203260,14930,14920,14950,14870,2333
|
|
20230927,121700,1099425510,14920,14940,14940,14920,562
|
|
20230927,121600,1091036490,14940,14950,14950,14930,97
|
|
20230927,121500,1089587200,14950,15000,15000,14950,1276
|
|
20230927,121400,1070494840,15000,15000,15000,14990,43
|
|
20230927,121300,1069849890,14990,15000,15020,14990,340
|
|
20230927,121200,1064749890,15020,15010,15020,15010,947
|
|
20230927,121100,1050535230,15010,15010,15010,15000,373
|
|
20230927,121000,1044939930,15010,15010,15020,15000,150
|
|
20230927,120900,1042688730,15010,15030,15030,15010,156
|
|
20230927,120800,1040346560,15030,15010,15030,15000,347
|
|
20230927,120700,1035140310,15010,14990,15010,14990,588
|
|
20230927,120600,1026320170,15000,15000,15000,14990,35
|
|
20230927,120500,1025795270,15000,15000,15000,15000,23
|
|
20230927,120400,1025450270,14990,15000,15000,14990,129
|
|
20230927,120300,1023516460,14990,15000,15000,14990,187
|
|
20230927,120200,1020712890,14990,15030,15030,14990,5459
|
|
20230927,120100,938788350,15030,15030,15030,15030,40
|
|
20230927,120000,938187150,15030,15020,15030,15020,29
|
|
20230927,115900,937751470,15030,15040,15040,15030,268
|
|
20230927,115800,933723220,15040,15040,15040,15040,24
|
|
20230927,115700,933362260,15040,15030,15040,15030,348
|
|
20230927,115600,928131530,15040,15070,15070,15030,5674
|
|
20230927,115500,842729590,15070,15070,15070,15060,1068
|
|
20230927,115400,826642750,15070,15080,15080,15070,39
|
|
20230927,115300,826054810,15080,15070,15080,15070,51
|
|
20230927,115200,825286150,15080,15080,15080,15080,20
|
|
20230927,115100,824984550,15080,15070,15080,15070,302
|
|
20230927,115000,820430400,15070,15070,15080,15070,89
|
|
20230927,114900,819088850,15080,15080,15080,15080,20
|
|
20230927,114800,818787250,15080,15080,15080,15070,102
|
|
20230927,114700,817249900,15070,15080,15080,15070,71
|
|
20230927,114600,816179720,15080,15080,15080,15070,64
|
|
20230927,114500,815214840,15080,15080,15080,15080,295
|
|
20230927,114400,810766240,15080,15080,15080,15080,20
|
|
20230927,114300,810464640,15070,15080,15080,15060,1306
|
|
20230927,114200,790780070,15090,15090,15090,15080,58
|
|
20230927,114100,789904900,15120,15120,15120,15090,46
|
|
20230927,114000,789210130,15120,15120,15120,15090,21
|
|
20230927,113900,788892640,15120,15120,15120,15090,54
|
|
20230927,113800,788077210,15130,15130,15130,15090,2132
|
|
20230927,113700,755871410,15130,15120,15130,15120,60
|
|
20230927,113600,754964010,15130,15130,15130,15120,17
|
|
20230927,113500,754706850,15130,15110,15130,15110,448
|
|
20230927,113400,747937170,15120,15130,15130,15110,73
|
|
20230927,113300,746833360,15130,15130,15130,15130,20
|
|
20230927,113200,746530760,15120,15130,15130,15120,156
|
|
20230927,113100,744171840,15130,15130,15130,15130,75
|
|
20230927,113000,743037090,15130,15120,15130,15120,55
|
|
20230927,112900,742205290,15130,15130,15130,15130,22
|
|
20230927,112800,741872430,15130,15130,15130,15130,139
|
|
20230927,112700,739769360,15130,15130,15130,15120,511
|
|
20230927,112600,732038130,15130,15130,15130,15130,20
|
|
20230927,112500,731735530,15130,15130,15130,15120,93
|
|
20230927,112400,730329170,15130,15130,15130,15120,34
|
|
20230927,112300,729814850,15130,15130,15130,15120,124
|
|
20230927,112200,727938980,15130,15130,15130,15120,527
|
|
20230927,112100,719970040,15130,15130,15130,15130,20
|
|
20230927,112000,719667440,15120,15130,15130,15120,163
|
|
20230927,111900,717201580,15130,15130,15130,15120,120
|
|
20230927,111800,715386980,15130,15130,15130,15120,48
|
|
20230927,111700,714661020,15120,15130,15130,15120,126
|
|
20230927,111600,712755700,15130,15120,15130,15120,41
|
|
20230927,111500,712135670,15130,15140,15140,15130,117
|
|
20230927,111400,710365430,15150,15130,15150,15130,538
|
|
20230927,111300,702215210,15150,15150,15150,15150,19
|
|
20230927,111200,701927360,15130,15130,15130,15130,0
|
|
20230927,111100,701927360,15130,15130,15130,15130,93
|
|
20230927,111000,700520270,15150,15150,15150,15150,0
|
|
20230927,110900,700520270,15150,15140,15150,15140,415
|
|
20230927,110800,694236410,15160,15150,15160,15150,94
|
|
20230927,110700,692812260,15150,15150,15160,15150,138
|
|
20230927,110600,690721450,15160,15160,15160,15160,165
|
|
20230927,110500,688220050,15160,15160,15160,15150,228
|
|
20230927,110400,684763810,15160,15170,15170,15160,29
|
|
20230927,110300,684324100,15170,15170,15170,15160,251
|
|
20230927,110200,680517230,15170,15190,15190,15160,256
|
|
20230927,110100,676633630,15190,15190,15190,15190,0
|
|
20230927,110000,676633630,15190,15180,15190,15160,413
|
|
20230927,105900,670361290,15190,15170,15190,15170,56
|
|
20230927,105800,669511710,15170,15170,15170,15170,0
|
|
20230927,105700,669511710,15170,15150,15170,15150,129
|
|
20230927,105600,667554820,15150,15150,15150,15150,6
|
|
20230927,105500,667463920,15150,15180,15180,15150,697
|
|
20230927,105400,656884060,15180,15150,15220,15150,146
|
|
20230927,105300,654667130,15150,15150,15150,15150,139
|
|
20230927,105200,652561280,15150,15140,15150,15140,86
|
|
20230927,105100,651258860,15140,15130,15140,15120,177
|
|
20230927,105000,648580740,15130,15160,15160,15120,1043
|
|
20230927,104900,632801740,15160,15160,15160,15160,0
|
|
20230927,104800,632801740,15160,15170,15170,15160,282
|
|
20230927,104700,628525150,15170,15160,15170,15160,53
|
|
20230927,104600,627721640,15160,15160,15160,15160,184
|
|
20230927,104500,624932200,15170,15170,15170,15170,2
|
|
20230927,104400,624901860,15180,15180,15180,15170,597
|
|
20230927,104300,615841610,15190,15190,15190,15190,0
|
|
20230927,104200,615841610,15190,15200,15200,15190,490
|
|
20230927,104100,608398500,15200,15200,15200,15200,125
|
|
20230927,104000,606498500,15230,15230,15230,15230,0
|
|
20230927,103900,606498500,15230,15180,15230,15180,89
|
|
20230927,103800,605145370,15190,15190,15200,15190,393
|
|
20230927,103700,599172220,15190,15200,15200,15190,343
|
|
20230927,103600,593962000,15200,15210,15210,15200,316
|
|
20230927,103500,589156010,15210,15210,15210,15210,51
|
|
20230927,103400,588380300,15210,15200,15210,15190,438
|
|
20230927,103300,581722420,15200,15190,15200,15190,20
|
|
20230927,103200,581418590,15190,15210,15210,15190,94
|
|
20230927,103100,579989560,15210,15180,15220,15180,1062
|
|
20230927,103000,563856200,15180,15180,15190,15180,139
|
|
20230927,102900,561745180,15180,15180,15180,15180,117
|
|
20230927,102800,559969120,15170,15160,15170,15160,20
|
|
20230927,102700,559665820,15160,15160,15170,15160,110
|
|
20230927,102600,557997960,15160,15180,15180,15160,89
|
|
20230927,102500,556647940,15170,15170,15180,15170,252
|
|
20230927,102400,552824540,15160,15160,15160,15160,0
|
|
20230927,102300,552824540,15160,15160,15160,15160,76
|
|
20230927,102200,551672380,15170,15170,15170,15150,77
|
|
20230927,102100,550504310,15160,15150,15160,15150,78
|
|
20230927,102000,549322000,15150,15160,15160,15150,16
|
|
20230927,101900,549079590,15160,15130,15160,15130,350
|
|
20230927,101800,543775090,15130,15130,15130,15130,26
|
|
20230927,101700,543381710,15140,15130,15140,15120,221
|
|
20230927,101600,540037080,15120,15110,15120,15110,297
|
|
20230927,101500,535548790,15120,15120,15120,15120,9
|
|
20230927,101400,535412710,15120,15110,15120,15110,118
|
|
20230927,101300,533629310,15120,15120,15120,15120,2223
|
|
20230927,101200,500017550,15130,15130,15150,15120,217
|
|
20230927,101100,496733690,15140,15160,15160,15140,311
|
|
20230927,101000,492023820,15170,15160,15170,15160,40
|
|
20230927,100900,491417380,15170,15150,15170,15150,205
|
|
20230927,100800,488311210,15160,15160,15160,15160,3
|
|
20230927,100700,488265730,15150,15160,15160,15150,168
|
|
20230927,100600,485719620,15170,15190,15190,15170,42
|
|
20230927,100500,485081780,15150,15150,15150,15150,50
|
|
20230927,100400,484324280,15140,15140,15140,15140,26
|
|
20230927,100300,483930640,15140,15150,15150,15140,19
|
|
20230927,100200,483642920,15150,15120,15150,15120,100
|
|
20230927,100100,482130040,15140,15110,15140,15110,6
|
|
20230927,100000,482039270,15120,15120,15120,15110,157
|
|
20230927,095900,479665900,15110,15180,15180,15110,396
|
|
20230927,095800,473675170,15180,15170,15180,15170,240
|
|
20230927,095700,470033440,15170,15200,15200,15170,95
|
|
20230927,095600,468591650,15200,15170,15230,15170,372
|
|
20230927,095500,462936170,15170,15170,15170,15150,97
|
|
20230927,095400,461465200,15160,15160,15160,15160,73
|
|
20230927,095300,460358520,15150,15160,15160,15150,43
|
|
20230927,095200,459707060,15160,15170,15170,15160,5
|
|
20230927,095100,459631230,15150,15190,15190,15150,409
|
|
20230927,095000,453431260,15190,15180,15200,15180,114
|
|
20230927,094900,451700020,15180,15220,15220,15170,1275
|
|
20230927,094800,432321520,15230,15240,15240,15230,30
|
|
20230927,094700,431864590,15240,15250,15250,15240,60
|
|
20230927,094600,430950160,15240,15240,15240,15240,28
|
|
20230927,094500,430523440,15240,15240,15240,15230,345
|
|
20230927,094400,425267680,15250,15250,15250,15250,45
|
|
20230927,094300,424581430,15250,15280,15280,15250,29
|
|
20230927,094200,424138460,15270,15280,15290,15270,454
|
|
20230927,094100,417198710,15280,15330,15330,15280,1336
|
|
20230927,094000,396767890,15330,15290,15330,15290,885
|
|
20230927,093900,383223570,15280,15260,15280,15260,270
|
|
20230927,093800,379099260,15250,15240,15250,15240,83
|
|
20230927,093700,377833990,15240,15230,15240,15230,198
|
|
20230927,093600,374817910,15230,15230,15230,15230,0
|
|
20230927,093500,374817910,15230,15230,15230,15230,153
|
|
20230927,093400,372487720,15210,15180,15220,15180,1466
|
|
20230927,093300,350221410,15170,15170,15170,15170,353
|
|
20230927,093200,344866400,15170,15170,15170,15160,194
|
|
20230927,093100,341923430,15180,15160,15180,15160,846
|
|
20230927,093000,329090010,15160,15160,15160,15160,51
|
|
20230927,092900,328316850,15120,15170,15170,15110,1055
|
|
20230927,092800,312333030,15180,15150,15180,15150,129
|
|
20230927,092700,310377200,15160,15180,15180,15140,816
|
|
20230927,092600,298014920,15160,15140,15180,15140,498
|
|
20230927,092500,290460850,15160,15150,15160,15150,212
|
|
20230927,092400,287247590,15150,15150,15170,15140,97
|
|
20230927,092300,285777880,15150,15150,15150,15150,7
|
|
20230927,092200,285671830,15150,15150,15150,15140,43
|
|
20230927,092100,285020570,15170,15170,15170,15170,1
|
|
20230927,092000,285005400,15180,15120,15180,15120,241
|
|
20230927,091900,281351330,15120,15100,15120,15100,388
|
|
20230927,091800,275492130,15140,15140,15140,15140,33
|
|
20230927,091700,274992510,15140,15130,15140,15130,35
|
|
20230927,091600,274462880,15140,15180,15180,15140,567
|
|
20230927,091500,265860990,15190,15170,15190,15170,18
|
|
20230927,091400,265587590,15180,15120,15180,15120,1263
|
|
20230927,091300,246485100,15120,15100,15120,15100,1003
|
|
20230927,091200,231322560,15080,15080,15080,15060,381
|
|
20230927,091100,225580160,15090,15080,15110,15080,475
|
|
20230927,091000,218415430,15080,15170,15170,15060,1654
|
|
20230927,090900,193361430,15170,15150,15170,15150,1355
|
|
20230927,090800,172818730,15150,15160,15160,15140,32
|
|
20230927,090700,172333850,15160,15110,15160,15100,764
|
|
20230927,090600,160795030,15130,15040,15190,15030,886
|
|
20230927,090500,147436100,15030,15050,15060,15030,1368
|
|
20230927,090400,126862550,15050,15080,15120,15020,2532
|
|
20230927,090300,88714930,15100,15090,15110,15080,250
|
|
20230927,090200,84941220,15080,15140,15150,15080,1128
|
|
20230927,090100,67866580,15170,15110,15260,15110,941
|
|
20230927,090000,53589200,15110,15000,15190,15000,3570
|