686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,202300,946103280,14780,14780,14780,14780,327
|
|
20230925,202200,946103280,14780,14780,14780,14780,0
|
|
20230925,202100,946103280,14780,14780,14780,14780,0
|
|
20230925,202000,946103280,14780,14780,14780,14780,0
|
|
20230925,201900,946103280,14780,14780,14780,14780,0
|
|
20230925,201800,946103280,14780,14780,14780,14780,0
|
|
20230925,201700,946103280,14780,14780,14780,14780,0
|
|
20230925,201600,946103280,14780,14780,14780,14780,0
|
|
20230925,201500,946103280,14780,14780,14780,14780,0
|
|
20230925,201400,946103280,14780,14780,14780,14780,0
|
|
20230925,201300,946103280,14780,14780,14780,14780,0
|
|
20230925,201200,946103280,14780,14780,14780,14780,0
|
|
20230925,201100,946103280,14780,14780,14780,14780,0
|
|
20230925,201000,946103280,14780,14780,14780,14780,0
|
|
20230925,200900,946103280,14780,14780,14780,14780,0
|
|
20230925,200800,946103280,14780,14780,14780,14780,0
|
|
20230925,200700,946103280,14780,14780,14780,14780,0
|
|
20230925,200600,946103280,14780,14780,14780,14780,0
|
|
20230925,200500,946103280,14780,14780,14780,14780,0
|
|
20230925,200400,946103280,14780,14780,14780,14780,0
|
|
20230925,200300,946103280,14780,14780,14780,14780,0
|
|
20230925,200200,946103280,14780,14780,14780,14780,0
|
|
20230925,200100,946103280,14780,14780,14780,14780,0
|
|
20230925,200000,946103280,14780,14780,14780,14780,0
|
|
20230925,195900,946103280,14780,14780,14780,14780,0
|
|
20230925,195800,946103280,14780,14780,14780,14780,0
|
|
20230925,195700,946103280,14780,14780,14780,14780,0
|
|
20230925,195600,946103280,14780,14780,14780,14780,0
|
|
20230925,195500,946103280,14780,14780,14780,14780,0
|
|
20230925,195400,946103280,14780,14780,14780,14780,0
|
|
20230925,195300,946103280,14780,14780,14780,14780,327
|
|
20230925,195200,946103280,14780,14780,14780,14780,0
|
|
20230925,195100,946103280,14780,14780,14780,14780,0
|
|
20230925,195000,946103280,14780,14780,14780,14780,0
|
|
20230925,194900,946103280,14780,14780,14780,14780,0
|
|
20230925,194800,946103280,14780,14780,14780,14780,0
|
|
20230925,194700,946103280,14780,14780,14780,14780,0
|
|
20230925,194600,946103280,14780,14780,14780,14780,0
|
|
20230925,194500,946103280,14780,14780,14780,14780,0
|
|
20230925,194400,946103280,14780,14780,14780,14780,0
|
|
20230925,194300,946103280,14780,14780,14780,14780,0
|
|
20230925,194200,946103280,14780,14780,14780,14780,0
|
|
20230925,194100,946103280,14780,14780,14780,14780,0
|
|
20230925,194000,946103280,14780,14780,14780,14780,0
|
|
20230925,193900,946103280,14780,14780,14780,14780,0
|
|
20230925,193800,946103280,14780,14780,14780,14780,0
|
|
20230925,193700,946103280,14780,14780,14780,14780,0
|
|
20230925,193600,946103280,14780,14780,14780,14780,0
|
|
20230925,193500,946103280,14780,14780,14780,14780,0
|
|
20230925,193400,946103280,14780,14780,14780,14780,0
|
|
20230925,193300,946103280,14780,14780,14780,14780,0
|
|
20230925,193200,946103280,14780,14780,14780,14780,0
|
|
20230925,193100,946103280,14780,14780,14780,14780,0
|
|
20230925,193000,946103280,14780,14780,14780,14780,0
|
|
20230925,192900,946103280,14780,14780,14780,14780,0
|
|
20230925,192800,946103280,14780,14780,14780,14780,0
|
|
20230925,192700,946103280,14780,14780,14780,14780,0
|
|
20230925,192600,946103280,14780,14780,14780,14780,0
|
|
20230925,192500,946103280,14780,14780,14780,14780,0
|
|
20230925,192400,946103280,14780,14780,14780,14780,0
|
|
20230925,192300,946103280,14780,14780,14780,14780,327
|
|
20230925,192200,946103280,14780,14780,14780,14780,0
|
|
20230925,192100,946103280,14780,14780,14780,14780,0
|
|
20230925,192000,946103280,14780,14780,14780,14780,0
|
|
20230925,191900,946103280,14780,14780,14780,14780,0
|
|
20230925,191800,946103280,14780,14780,14780,14780,0
|
|
20230925,191700,946103280,14780,14780,14780,14780,0
|
|
20230925,191600,946103280,14780,14780,14780,14780,0
|
|
20230925,191500,946103280,14780,14780,14780,14780,0
|
|
20230925,191400,946103280,14780,14780,14780,14780,0
|
|
20230925,191300,946103280,14780,14780,14780,14780,0
|
|
20230925,191200,946103280,14780,14780,14780,14780,0
|
|
20230925,191100,946103280,14780,14780,14780,14780,0
|
|
20230925,191000,946103280,14780,14780,14780,14780,0
|
|
20230925,190900,946103280,14780,14780,14780,14780,0
|
|
20230925,190800,946103280,14780,14780,14780,14780,0
|
|
20230925,190700,946103280,14780,14780,14780,14780,0
|
|
20230925,190600,946103280,14780,14780,14780,14780,0
|
|
20230925,190500,946103280,14780,14780,14780,14780,0
|
|
20230925,190400,946103280,14780,14780,14780,14780,0
|
|
20230925,190300,946103280,14780,14780,14780,14780,0
|
|
20230925,190200,946103280,14780,14780,14780,14780,0
|
|
20230925,190100,946103280,14780,14780,14780,14780,0
|
|
20230925,190000,946103280,14780,14780,14780,14780,0
|
|
20230925,185900,946103280,14780,14780,14780,14780,0
|
|
20230925,185800,946103280,14780,14780,14780,14780,0
|
|
20230925,185700,946103280,14780,14780,14780,14780,0
|
|
20230925,185600,946103280,14780,14780,14780,14780,0
|
|
20230925,185500,946103280,14780,14780,14780,14780,0
|
|
20230925,185400,946103280,14780,14780,14780,14780,0
|
|
20230925,185300,946103280,14780,14780,14780,14780,327
|
|
20230925,185200,946103280,14780,14780,14780,14780,0
|
|
20230925,185100,946103280,14780,14780,14780,14780,0
|
|
20230925,185000,946103280,14780,14780,14780,14780,0
|
|
20230925,184900,946103280,14780,14780,14780,14780,0
|
|
20230925,184800,946103280,14780,14780,14780,14780,0
|
|
20230925,184700,946103280,14780,14780,14780,14780,0
|
|
20230925,184600,946103280,14780,14780,14780,14780,0
|
|
20230925,184500,946103280,14780,14780,14780,14780,0
|
|
20230925,184400,946103280,14780,14780,14780,14780,0
|
|
20230925,184300,946103280,14780,14780,14780,14780,0
|
|
20230925,184200,946103280,14780,14780,14780,14780,0
|
|
20230925,184100,946103280,14780,14780,14780,14780,0
|
|
20230925,184000,946103280,14780,14780,14780,14780,0
|
|
20230925,183900,946103280,14780,14780,14780,14780,0
|
|
20230925,183800,946103280,14780,14780,14780,14780,0
|
|
20230925,183700,946103280,14780,14780,14780,14780,0
|
|
20230925,183600,946103280,14780,14780,14780,14780,0
|
|
20230925,183500,946103280,14780,14780,14780,14780,0
|
|
20230925,183400,946103280,14780,14780,14780,14780,0
|
|
20230925,183300,946103280,14780,14780,14780,14780,0
|
|
20230925,183200,946103280,14780,14780,14780,14780,0
|
|
20230925,183100,946103280,14780,14780,14780,14780,0
|
|
20230925,183000,946103280,14780,14780,14780,14780,0
|
|
20230925,182900,946103280,14780,14780,14780,14780,0
|
|
20230925,182800,946103280,14780,14780,14780,14780,0
|
|
20230925,182700,946103280,14780,14780,14780,14780,0
|
|
20230925,182600,946103280,14780,14780,14780,14780,0
|
|
20230925,182500,946103280,14780,14780,14780,14780,0
|
|
20230925,182400,946103280,14780,14780,14780,14780,0
|
|
20230925,182300,946103280,14780,14780,14780,14780,327
|
|
20230925,182200,946103280,14780,14780,14780,14780,0
|
|
20230925,182100,946103280,14780,14780,14780,14780,0
|
|
20230925,182000,946103280,14780,14780,14780,14780,0
|
|
20230925,181900,946103280,14780,14780,14780,14780,0
|
|
20230925,181800,946103280,14780,14780,14780,14780,0
|
|
20230925,181700,946103280,14780,14780,14780,14780,0
|
|
20230925,181600,946103280,14780,14780,14780,14780,0
|
|
20230925,181500,946103280,14780,14780,14780,14780,0
|
|
20230925,181400,946103280,14780,14780,14780,14780,0
|
|
20230925,181300,946103280,14780,14780,14780,14780,0
|
|
20230925,181200,946103280,14780,14780,14780,14780,0
|
|
20230925,181100,946103280,14780,14780,14780,14780,0
|
|
20230925,181000,946103280,14780,14780,14780,14780,0
|
|
20230925,180900,946103280,14780,14780,14780,14780,0
|
|
20230925,180800,946103280,14780,14780,14780,14780,0
|
|
20230925,180700,946103280,14780,14780,14780,14780,0
|
|
20230925,180600,946103280,14780,14780,14780,14780,0
|
|
20230925,180500,946103280,14780,14780,14780,14780,0
|
|
20230925,180400,946103280,14780,14780,14780,14780,0
|
|
20230925,180300,946103280,14780,14780,14780,14780,0
|
|
20230925,180200,946103280,14780,14780,14780,14780,0
|
|
20230925,180100,946103280,14780,14780,14780,14780,0
|
|
20230925,180000,946103280,14780,14780,14780,14780,0
|
|
20230925,175900,946103280,14780,14780,14780,14780,0
|
|
20230925,175800,946103280,14780,14780,14780,14780,0
|
|
20230925,175700,946103280,14780,14780,14780,14780,0
|
|
20230925,175600,946103280,14780,14780,14780,14780,0
|
|
20230925,175500,946103280,14780,14780,14780,14780,0
|
|
20230925,175400,946103280,14780,14780,14780,14780,0
|
|
20230925,175300,946103280,14780,14780,14780,14780,327
|
|
20230925,175200,946103280,14780,14780,14780,14780,0
|
|
20230925,175100,946103280,14780,14780,14780,14780,0
|
|
20230925,175000,946103280,14780,14780,14780,14780,0
|
|
20230925,174900,946103280,14780,14780,14780,14780,0
|
|
20230925,174800,946103280,14780,14780,14780,14780,0
|
|
20230925,174700,946103280,14780,14780,14780,14780,0
|
|
20230925,174600,946103280,14780,14780,14780,14780,0
|
|
20230925,174500,946103280,14780,14780,14780,14780,0
|
|
20230925,174400,946103280,14780,14780,14780,14780,0
|
|
20230925,174300,946103280,14780,14780,14780,14780,0
|
|
20230925,174200,946103280,14780,14780,14780,14780,0
|
|
20230925,174100,946103280,14780,14780,14780,14780,0
|
|
20230925,174000,946103280,14780,14780,14780,14780,0
|
|
20230925,173900,946103280,14780,14780,14780,14780,0
|
|
20230925,173800,946103280,14780,14780,14780,14780,0
|
|
20230925,173700,946103280,14780,14780,14780,14780,0
|
|
20230925,173600,946103280,14780,14780,14780,14780,0
|
|
20230925,173500,946103280,14780,14780,14780,14780,0
|
|
20230925,173400,946103280,14780,14780,14780,14780,0
|
|
20230925,173300,946103280,14780,14780,14780,14780,0
|
|
20230925,173200,946103280,14780,14780,14780,14780,0
|
|
20230925,173100,946103280,14780,14780,14780,14780,0
|
|
20230925,173000,946103280,14780,14780,14780,14780,0
|
|
20230925,172900,946103280,14780,14780,14780,14780,0
|
|
20230925,172800,946103280,14780,14780,14780,14780,0
|
|
20230925,172700,946103280,14780,14780,14780,14780,0
|
|
20230925,172600,946103280,14780,14780,14780,14780,0
|
|
20230925,172500,946103280,14780,14780,14780,14780,0
|
|
20230925,172400,946103280,14780,14780,14780,14780,0
|
|
20230925,172300,946103280,14780,14780,14780,14780,327
|
|
20230925,172200,946103280,14780,14780,14780,14780,0
|
|
20230925,172100,946103280,14780,14780,14780,14780,0
|
|
20230925,172000,946103280,14780,14780,14780,14780,0
|
|
20230925,171900,946103280,14780,14780,14780,14780,0
|
|
20230925,171800,946103280,14780,14780,14780,14780,0
|
|
20230925,171700,946103280,14780,14780,14780,14780,0
|
|
20230925,171600,946103280,14780,14780,14780,14780,0
|
|
20230925,171500,946103280,14780,14780,14780,14780,0
|
|
20230925,171400,946103280,14780,14780,14780,14780,0
|
|
20230925,171300,946103280,14780,14780,14780,14780,0
|
|
20230925,171200,946103280,14780,14780,14780,14780,0
|
|
20230925,171100,946103280,14780,14780,14780,14780,0
|
|
20230925,171000,946103280,14780,14780,14780,14780,0
|
|
20230925,170900,946103280,14780,14780,14780,14780,0
|
|
20230925,170800,946103280,14780,14780,14780,14780,0
|
|
20230925,170700,946103280,14780,14780,14780,14780,0
|
|
20230925,170600,946103280,14780,14780,14780,14780,0
|
|
20230925,170500,946103280,14780,14780,14780,14780,0
|
|
20230925,170400,946103280,14780,14780,14780,14780,0
|
|
20230925,170300,946103280,14780,14780,14780,14780,0
|
|
20230925,170200,946103280,14780,14780,14780,14780,0
|
|
20230925,170100,946103280,14780,14780,14780,14780,0
|
|
20230925,170000,946103280,14780,14780,14780,14780,0
|
|
20230925,165900,946103280,14780,14780,14780,14780,0
|
|
20230925,165800,946103280,14780,14780,14780,14780,0
|
|
20230925,165700,946103280,14780,14780,14780,14780,0
|
|
20230925,165600,946103280,14780,14780,14780,14780,0
|
|
20230925,165500,946103280,14780,14780,14780,14780,0
|
|
20230925,165400,946103280,14780,14780,14780,14780,0
|
|
20230925,165300,946103280,14780,14780,14780,14780,327
|
|
20230925,165200,946103280,14780,14780,14780,14780,0
|
|
20230925,165100,946103280,14780,14780,14780,14780,0
|
|
20230925,165000,946103280,14780,14780,14780,14780,0
|
|
20230925,164900,946103280,14780,14780,14780,14780,0
|
|
20230925,164800,946103280,14780,14780,14780,14780,0
|
|
20230925,164700,946103280,14780,14780,14780,14780,0
|
|
20230925,164600,946103280,14780,14780,14780,14780,0
|
|
20230925,164500,946103280,14780,14780,14780,14780,0
|
|
20230925,164400,946103280,14780,14780,14780,14780,0
|
|
20230925,164300,946103280,14780,14780,14780,14780,0
|
|
20230925,164200,946103280,14780,14780,14780,14780,0
|
|
20230925,164100,946103280,14780,14780,14780,14780,0
|
|
20230925,164000,946103280,14780,14780,14780,14780,0
|
|
20230925,163900,946103280,14780,14780,14780,14780,0
|
|
20230925,163800,946103280,14780,14780,14780,14780,0
|
|
20230925,163700,946103280,14780,14780,14780,14780,0
|
|
20230925,163600,946103280,14780,14780,14780,14780,0
|
|
20230925,163500,946103280,14780,14780,14780,14780,0
|
|
20230925,163400,946103280,14780,14780,14780,14780,0
|
|
20230925,163300,946103280,14780,14780,14780,14780,0
|
|
20230925,163200,946103280,14780,14780,14780,14780,0
|
|
20230925,163100,946103280,14780,14780,14780,14780,0
|
|
20230925,163000,946103280,14780,14780,14780,14780,0
|
|
20230925,162900,946103280,14780,14780,14780,14780,0
|
|
20230925,162800,946103280,14780,14780,14780,14780,0
|
|
20230925,162700,946103280,14780,14780,14780,14780,0
|
|
20230925,162600,946103280,14780,14780,14780,14780,0
|
|
20230925,162500,946103280,14780,14780,14780,14780,0
|
|
20230925,162400,946103280,14780,14780,14780,14780,0
|
|
20230925,162300,946103280,14780,14780,14780,14780,327
|
|
20230925,162200,946103280,14780,14780,14780,14780,0
|
|
20230925,162100,946103280,14780,14780,14780,14780,0
|
|
20230925,162000,946103280,14780,14780,14780,14780,0
|
|
20230925,161900,946103280,14780,14780,14780,14780,0
|
|
20230925,161800,946103280,14780,14780,14780,14780,0
|
|
20230925,161700,946103280,14780,14780,14780,14780,0
|
|
20230925,161600,946103280,14780,14780,14780,14780,0
|
|
20230925,161500,946103280,14780,14780,14780,14780,0
|
|
20230925,161400,946103280,14780,14780,14780,14780,0
|
|
20230925,161300,946103280,14780,14780,14780,14780,0
|
|
20230925,161200,946103280,14780,14780,14780,14780,0
|
|
20230925,161100,946103280,14780,14780,14780,14780,0
|
|
20230925,161000,946103280,14780,14780,14780,14780,0
|
|
20230925,160900,946103280,14780,14780,14780,14780,0
|
|
20230925,160800,946103280,14780,14780,14780,14780,0
|
|
20230925,160700,946103280,14780,14780,14780,14780,0
|
|
20230925,160600,946103280,14780,14780,14780,14780,0
|
|
20230925,160500,946103280,14780,14780,14780,14780,0
|
|
20230925,160400,946103280,14780,14780,14780,14780,0
|
|
20230925,160300,946103280,14780,14780,14780,14780,0
|
|
20230925,160200,946103280,14780,14780,14780,14780,0
|
|
20230925,160100,946103280,14780,14780,14780,14780,0
|
|
20230925,160000,946103280,14780,14780,14780,14780,0
|
|
20230925,155900,946103280,14780,14780,14780,14780,0
|
|
20230925,155800,946103280,14780,14780,14780,14780,0
|
|
20230925,155700,946103280,14780,14780,14780,14780,0
|
|
20230925,155600,946103280,14780,14780,14780,14780,0
|
|
20230925,155500,946103280,14780,14780,14780,14780,0
|
|
20230925,155400,946103280,14780,14780,14780,14780,0
|
|
20230925,155300,946103280,14780,14780,14780,14780,327
|
|
20230925,155200,946103280,14780,14780,14780,14780,0
|
|
20230925,155100,946103280,14780,14780,14780,14780,0
|
|
20230925,155000,946103280,14780,14780,14780,14780,0
|
|
20230925,154900,946103280,14780,14780,14780,14780,0
|
|
20230925,154800,946103280,14780,14780,14780,14780,0
|
|
20230925,154700,946103280,14780,14780,14780,14780,0
|
|
20230925,154600,946103280,14780,14780,14780,14780,0
|
|
20230925,154500,946103280,14780,14780,14780,14780,0
|
|
20230925,154400,946103280,14780,14780,14780,14780,0
|
|
20230925,154300,946103280,14780,14780,14780,14780,0
|
|
20230925,154200,946103280,14780,14780,14780,14780,0
|
|
20230925,154100,946103280,14780,14780,14780,14780,0
|
|
20230925,154000,946103280,14780,14780,14780,14780,0
|
|
20230925,153900,946103280,14780,14780,14780,14780,0
|
|
20230925,153800,946103280,14780,14780,14780,14780,0
|
|
20230925,153700,946103280,14780,14780,14780,14780,0
|
|
20230925,153600,946103280,14780,14780,14780,14780,0
|
|
20230925,153500,946103280,14780,14780,14780,14780,0
|
|
20230925,153400,946103280,14780,14780,14780,14780,0
|
|
20230925,153300,946103280,14780,14780,14780,14780,0
|
|
20230925,153200,946103280,14780,14780,14780,14780,0
|
|
20230925,153100,946103280,14780,14780,14780,14780,0
|
|
20230925,153000,946103280,14780,14780,14780,14780,327
|
|
20230925,152900,941270220,14840,14840,14840,14840,0
|
|
20230925,152800,941270220,14840,14840,14840,14840,0
|
|
20230925,152700,941270220,14840,14840,14840,14840,0
|
|
20230925,152600,941270220,14840,14840,14840,14840,0
|
|
20230925,152500,941270220,14840,14840,14840,14840,0
|
|
20230925,152400,941270220,14840,14840,14840,14840,0
|
|
20230925,152300,941270220,14840,14840,14840,14840,0
|
|
20230925,152200,941270220,14840,14840,14840,14840,0
|
|
20230925,152100,941270220,14840,14840,14840,14840,0
|
|
20230925,152000,941270220,14840,14840,14840,14840,0
|
|
20230925,151900,941270220,14840,14840,14840,14840,0
|
|
20230925,151800,941270220,14840,14730,14840,14680,318
|
|
20230925,151700,936595930,14850,14850,14850,14850,0
|
|
20230925,151600,936595930,14850,14790,14850,14790,80
|
|
20230925,151500,935408470,14810,14860,14860,14810,13
|
|
20230925,151400,935215340,14860,14860,14860,14860,0
|
|
20230925,151300,935215340,14860,14850,14860,14850,55
|
|
20230925,151200,934398060,14850,14850,14850,14850,61
|
|
20230925,151100,933492210,14830,14850,14850,14830,3
|
|
20230925,151000,933447680,14860,14860,14860,14860,0
|
|
20230925,150900,933447680,14860,14710,14860,14710,121
|
|
20230925,150800,931649900,14870,14740,14870,14740,602
|
|
20230925,150700,922724670,14680,14700,14700,14680,30
|
|
20230925,150600,922284040,14740,14760,14760,14740,9
|
|
20230925,150500,922151270,14700,14770,14770,14700,4
|
|
20230925,150400,922092400,14770,14770,14770,14770,0
|
|
20230925,150300,922092400,14770,14760,14770,14760,5
|
|
20230925,150200,922018570,14790,14790,14790,14790,6
|
|
20230925,150100,921929830,14700,14700,14700,14700,50
|
|
20230925,150000,921194830,14700,14700,14700,14700,0
|
|
20230925,145900,921194830,14700,14700,14700,14700,0
|
|
20230925,145800,921194830,14700,14700,14700,14700,0
|
|
20230925,145700,921194830,14700,14780,14780,14700,104
|
|
20230925,145600,919662460,14790,14810,14810,14790,3
|
|
20230925,145500,919618060,14860,14830,14860,14830,185
|
|
20230925,145400,916870160,14710,14740,14850,14710,193
|
|
20230925,145300,914021680,14670,14670,14670,14670,0
|
|
20230925,145200,914021680,14670,14670,14670,14670,0
|
|
20230925,145100,914021680,14670,14670,14670,14670,0
|
|
20230925,145000,914021680,14670,14670,14670,14670,153
|
|
20230925,144900,911777170,14670,14670,14670,14670,17
|
|
20230925,144800,911527780,14670,14670,14670,14670,43
|
|
20230925,144700,910896970,14670,14660,14670,14660,70
|
|
20230925,144600,909870700,14660,14670,14670,14660,175
|
|
20230925,144500,907304430,14660,14660,14660,14660,0
|
|
20230925,144400,907304430,14660,14660,14660,14660,0
|
|
20230925,144300,907304430,14660,14690,14690,14660,1000
|
|
20230925,144200,892635440,14670,14670,14670,14670,46
|
|
20230925,144100,891960620,14670,14670,14670,14670,14
|
|
20230925,144000,891755240,14750,14750,14750,14750,1
|
|
20230925,143900,891740490,14670,14670,14670,14670,14
|
|
20230925,143800,891535110,14680,14680,14680,14680,0
|
|
20230925,143700,891535110,14680,14760,14760,14680,217
|
|
20230925,143600,888337690,14850,14850,14850,14850,0
|
|
20230925,143500,888337690,14850,14850,14850,14850,0
|
|
20230925,143400,888337690,14850,14850,14850,14850,0
|
|
20230925,143300,888337690,14850,14850,14850,14850,0
|
|
20230925,143200,888337690,14850,14850,14850,14850,0
|
|
20230925,143100,888337690,14850,14850,14850,14850,0
|
|
20230925,143000,888337690,14850,14750,14850,14740,549
|
|
20230925,142900,880215600,14660,14670,14670,14660,311
|
|
20230925,142800,875654420,14660,14660,14660,14660,25
|
|
20230925,142700,875287920,14750,14750,14750,14750,0
|
|
20230925,142600,875287920,14750,14700,14750,14650,1274
|
|
20230925,142500,856592280,14690,14700,14700,14690,24
|
|
20230925,142400,856239600,14700,14720,14720,14700,290
|
|
20230925,142300,851973670,14730,14730,14730,14730,0
|
|
20230925,142200,851973670,14730,14730,14730,14730,0
|
|
20230925,142100,851973670,14730,14740,14750,14730,282
|
|
20230925,142000,847818050,14740,14750,14750,14740,24
|
|
20230925,141900,847464180,14750,14750,14750,14750,1
|
|
20230925,141800,847449430,14750,14750,14750,14750,0
|
|
20230925,141700,847449430,14750,14750,14750,14750,4
|
|
20230925,141600,847390430,14750,14750,14750,14750,11
|
|
20230925,141500,847228180,14750,14750,14750,14750,117
|
|
20230925,141400,845502430,14750,14760,14760,14750,189
|
|
20230925,141300,842713290,14760,14760,14760,14760,0
|
|
20230925,141200,842713290,14760,14750,14760,14750,44
|
|
20230925,141100,842064090,14760,14760,14760,14760,100
|
|
20230925,141000,840588090,14760,14810,14810,14760,1323
|
|
20230925,140900,821024270,14810,14810,14810,14810,10
|
|
20230925,140800,820876170,14810,14810,14810,14810,461
|
|
20230925,140700,814048760,14820,14820,14820,14820,12
|
|
20230925,140600,813870920,14820,14820,14820,14820,0
|
|
20230925,140500,813870920,14820,14820,14820,14820,0
|
|
20230925,140400,813870920,14820,14820,14820,14820,0
|
|
20230925,140300,813870920,14820,14870,14870,14820,110
|
|
20230925,140200,812239540,14870,14870,14870,14870,0
|
|
20230925,140100,812239540,14870,14870,14870,14870,0
|
|
20230925,140000,812239540,14870,14850,14870,14850,9
|
|
20230925,135900,812105730,14850,14850,14850,14850,0
|
|
20230925,135800,812105730,14850,14850,14850,14850,0
|
|
20230925,135700,812105730,14850,14850,14850,14850,0
|
|
20230925,135600,812105730,14850,14850,14850,14850,0
|
|
20230925,135500,812105730,14850,14850,14850,14850,1
|
|
20230925,135400,812090880,14850,14850,14850,14850,28
|
|
20230925,135300,811675080,14840,14840,14840,14840,0
|
|
20230925,135200,811675080,14840,14840,14840,14840,11
|
|
20230925,135100,811511840,14830,14830,14830,14830,0
|
|
20230925,135000,811511840,14830,14830,14830,14830,0
|
|
20230925,134900,811511840,14830,14830,14830,14830,0
|
|
20230925,134800,811511840,14830,14830,14830,14830,15
|
|
20230925,134700,811289390,14820,14820,14820,14820,0
|
|
20230925,134600,811289390,14820,14820,14820,14820,0
|
|
20230925,134500,811289390,14820,14820,14820,14820,200
|
|
20230925,134400,808325390,14820,14850,14850,14820,292
|
|
20230925,134300,803993410,14850,14860,14860,14850,405
|
|
20230925,134200,797978770,14860,14860,14860,14860,82
|
|
20230925,134100,796760250,14860,14860,14860,14860,22
|
|
20230925,134000,796433330,14880,14880,14880,14880,0
|
|
20230925,133900,796433330,14880,14860,14880,14860,60
|
|
20230925,133800,795541130,14850,14850,14850,14850,0
|
|
20230925,133700,795541130,14850,14850,14850,14850,5
|
|
20230925,133600,795466880,14850,14850,14850,14850,0
|
|
20230925,133500,795466880,14850,14850,14850,14850,0
|
|
20230925,133400,795466880,14850,14850,14850,14850,4
|
|
20230925,133300,795407480,14850,14850,14850,14850,7
|
|
20230925,133200,795303530,14850,14850,14850,14850,0
|
|
20230925,133100,795303530,14850,14850,14850,14850,0
|
|
20230925,133000,795303530,14850,14850,14850,14850,0
|
|
20230925,132900,795303530,14850,14850,14850,14850,0
|
|
20230925,132800,795303530,14850,14850,14850,14850,0
|
|
20230925,132700,795303530,14850,14850,14850,14850,20
|
|
20230925,132600,795006530,14850,14850,14850,14850,0
|
|
20230925,132500,795006530,14850,14850,14850,14850,3
|
|
20230925,132400,794961980,14850,14850,14850,14850,73
|
|
20230925,132300,793877930,14850,14850,14850,14850,25
|
|
20230925,132200,793506680,14830,14830,14830,14830,183
|
|
20230925,132100,790792790,14820,14820,14820,14820,0
|
|
20230925,132000,790792790,14820,14830,14830,14820,22
|
|
20230925,131900,790466720,14830,14830,14830,14830,217
|
|
20230925,131800,787248610,14840,14840,14840,14840,2
|
|
20230925,131700,787218930,14850,14850,14850,14850,1
|
|
20230925,131600,787204080,14880,14880,14880,14880,0
|
|
20230925,131500,787204080,14880,14880,14880,14880,0
|
|
20230925,131400,787204080,14880,14840,14880,14840,10
|
|
20230925,131300,787055460,14820,14820,14820,14820,0
|
|
20230925,131200,787055460,14820,14820,14820,14820,3
|
|
20230925,131100,787011000,14880,14880,14880,14880,1
|
|
20230925,131000,786996120,14820,14830,14830,14820,100
|
|
20230925,130900,785513640,14830,14830,14830,14830,50
|
|
20230925,130800,784772140,14830,14830,14830,14830,0
|
|
20230925,130700,784772140,14830,14830,14830,14830,0
|
|
20230925,130600,784772140,14830,14850,14850,14830,51
|
|
20230925,130500,784015210,14850,14850,14850,14850,0
|
|
20230925,130400,784015210,14850,14850,14850,14850,72
|
|
20230925,130300,782946010,14840,14840,14840,14840,80
|
|
20230925,130200,781758810,14840,14840,14840,14840,0
|
|
20230925,130100,781758810,14840,14840,14840,14840,47
|
|
20230925,130000,781061330,14840,14850,14850,14840,275
|
|
20230925,125900,776979240,14850,14860,14860,14850,424
|
|
20230925,125800,770679310,14860,14870,14870,14860,216
|
|
20230925,125700,767467790,14880,14880,14880,14880,220
|
|
20230925,125600,764194190,14890,14890,14890,14890,153
|
|
20230925,125500,761916020,14880,14880,14880,14880,0
|
|
20230925,125400,761916020,14880,14880,14880,14880,0
|
|
20230925,125300,761916020,14880,14880,14880,14880,0
|
|
20230925,125200,761916020,14880,14880,14880,14880,2
|
|
20230925,125100,761886260,14890,14890,14890,14890,10
|
|
20230925,125000,761737360,14880,14880,14880,14880,0
|
|
20230925,124900,761737360,14880,14880,14880,14880,0
|
|
20230925,124800,761737360,14880,14880,14880,14880,0
|
|
20230925,124700,761737360,14880,14880,14880,14880,0
|
|
20230925,124600,761737360,14880,14880,14880,14880,0
|
|
20230925,124500,761737360,14880,14880,14880,14880,0
|
|
20230925,124400,761737360,14880,14880,14880,14880,48
|
|
20230925,124300,761023120,14890,14890,14890,14890,0
|
|
20230925,124200,761023120,14890,14890,14890,14890,0
|
|
20230925,124100,761023120,14890,14890,14890,14890,0
|
|
20230925,124000,761023120,14890,14890,14890,14890,131
|
|
20230925,123900,759072530,14910,14910,14910,14910,0
|
|
20230925,123800,759072530,14910,14910,14910,14910,40
|
|
20230925,123700,758476130,14890,14890,14890,14890,0
|
|
20230925,123600,758476130,14890,14890,14890,14890,0
|
|
20230925,123500,758476130,14890,14890,14890,14890,303
|
|
20230925,123400,753964460,14890,14890,14890,14890,0
|
|
20230925,123300,753964460,14890,14890,14890,14890,0
|
|
20230925,123200,753964460,14890,14910,14910,14890,29
|
|
20230925,123100,753532510,14910,14910,14910,14910,1
|
|
20230925,123000,753517600,14910,14910,14910,14910,10
|
|
20230925,122900,753368500,14910,14910,14910,14910,20
|
|
20230925,122800,753070300,14900,14900,14900,14900,0
|
|
20230925,122700,753070300,14900,14900,14900,14900,50
|
|
20230925,122600,752325300,14900,14900,14900,14900,0
|
|
20230925,122500,752325300,14900,14900,14900,14900,0
|
|
20230925,122400,752325300,14900,14900,14900,14900,0
|
|
20230925,122300,752325300,14900,14900,14900,14900,0
|
|
20230925,122200,752325300,14900,14900,14900,14900,80
|
|
20230925,122100,751133300,14900,14910,14910,14900,7
|
|
20230925,122000,751028960,14990,14970,14990,14970,42
|
|
20230925,121900,750399510,14900,14970,14980,14900,51
|
|
20230925,121800,749635660,14950,14950,14950,14950,0
|
|
20230925,121700,749635660,14950,14950,14950,14950,0
|
|
20230925,121600,749635660,14950,14950,14950,14950,0
|
|
20230925,121500,749635660,14950,14950,14950,14950,0
|
|
20230925,121400,749635660,14950,14950,14950,14950,5
|
|
20230925,121300,749560910,14980,14960,14980,14960,180
|
|
20230925,121200,746865030,14900,14900,14900,14900,10
|
|
20230925,121100,746716030,14900,14900,14900,14900,0
|
|
20230925,121000,746716030,14900,14900,14900,14900,0
|
|
20230925,120900,746716030,14900,14900,14900,14900,0
|
|
20230925,120800,746716030,14900,14900,14900,14900,1
|
|
20230925,120700,746701130,14970,14970,14970,14970,10
|
|
20230925,120600,746551430,14970,14970,14970,14970,6
|
|
20230925,120500,746461610,14960,14960,14960,14960,21
|
|
20230925,120400,746147450,14900,14900,14900,14900,0
|
|
20230925,120300,746147450,14900,14900,14900,14900,0
|
|
20230925,120200,746147450,14900,14890,14900,14890,54
|
|
20230925,120100,745343110,14900,14900,14900,14900,10
|
|
20230925,120000,745194110,14890,14900,14900,14890,28
|
|
20230925,115900,744776920,14900,14900,14900,14900,4
|
|
20230925,115800,744717320,14880,14880,14880,14880,5
|
|
20230925,115700,744642920,14880,14900,14900,14880,104
|
|
20230925,115600,743093420,14900,14910,14910,14900,43
|
|
20230925,115500,742452300,14900,14900,14900,14900,0
|
|
20230925,115400,742452300,14900,14900,14900,14900,0
|
|
20230925,115300,742452300,14900,14900,14900,14900,0
|
|
20230925,115200,742452300,14900,14900,14900,14900,0
|
|
20230925,115100,742452300,14900,14900,14900,14900,0
|
|
20230925,115000,742452300,14900,14900,14900,14900,22
|
|
20230925,114900,742124500,14960,14950,14960,14950,10
|
|
20230925,114800,741974910,14880,14880,14880,14880,0
|
|
20230925,114700,741974910,14880,14880,14880,14880,0
|
|
20230925,114600,741974910,14880,14880,14880,14880,0
|
|
20230925,114500,741974910,14880,14880,14880,14880,0
|
|
20230925,114400,741974910,14880,14880,14880,14880,0
|
|
20230925,114300,741974910,14880,14910,14910,14880,57
|
|
20230925,114200,741125740,14910,14920,14920,14910,14
|
|
20230925,114100,740916890,14960,14960,14960,14960,0
|
|
20230925,114000,740916890,14960,14960,14960,14960,0
|
|
20230925,113900,740916890,14960,14960,14960,14960,44
|
|
20230925,113800,740258650,14960,14960,14960,14960,101
|
|
20230925,113700,738747690,14930,14930,14930,14930,25
|
|
20230925,113600,738374440,14930,14930,14930,14930,0
|
|
20230925,113500,738374440,14930,14930,14930,14930,0
|
|
20230925,113400,738374440,14930,14930,14930,14930,2
|
|
20230925,113300,738344580,14930,14920,14930,14920,28
|
|
20230925,113200,737926550,14900,14900,14900,14900,0
|
|
20230925,113100,737926550,14900,14960,14970,14900,36
|
|
20230925,113000,737389500,14940,14950,14950,14940,2
|
|
20230925,112900,737359610,14900,14900,14900,14900,130
|
|
20230925,112800,735422610,14890,14870,14890,14870,298
|
|
20230925,112700,730987350,14870,14870,14870,14870,167
|
|
20230925,112600,728504060,14870,14870,14870,14870,102
|
|
20230925,112500,726987320,14870,14890,14890,14870,140
|
|
20230925,112400,724904150,14890,14890,14890,14890,0
|
|
20230925,112300,724904150,14890,14890,14890,14890,0
|
|
20230925,112200,724904150,14890,14950,14950,14890,741
|
|
20230925,112100,713862240,14930,14960,14960,14930,131
|
|
20230925,112000,711902720,14900,14900,14900,14900,0
|
|
20230925,111900,711902720,14900,14910,14910,14900,100
|
|
20230925,111800,710412710,14900,14910,14910,14900,71
|
|
20230925,111700,709354410,14890,14890,14890,14890,0
|
|
20230925,111600,709354410,14890,14890,14890,14890,0
|
|
20230925,111500,709354410,14890,14890,14890,14890,584
|
|
20230925,111400,700658650,14970,14890,14970,14890,545
|
|
20230925,111300,692543360,14890,14910,14910,14890,285
|
|
20230925,111200,688295240,14920,14920,14920,14920,20
|
|
20230925,111100,687996840,14920,14930,14930,14920,52
|
|
20230925,111000,687220890,14950,14950,14950,14950,0
|
|
20230925,110900,687220890,14950,14950,14950,14950,0
|
|
20230925,110800,687220890,14950,14950,14950,14950,11
|
|
20230925,110700,687056440,14950,14950,14950,14950,2
|
|
20230925,110600,687026540,14990,14970,14990,14970,166
|
|
20230925,110500,684539380,14980,14980,14980,14980,0
|
|
20230925,110400,684539380,14980,14890,14980,14890,34
|
|
20230925,110300,684032220,14880,14880,14880,14880,214
|
|
20230925,110200,680847900,14900,14900,14900,14900,147
|
|
20230925,110100,678657600,14910,14950,14950,14910,173
|
|
20230925,110000,676076790,14940,14960,14960,14940,36
|
|
20230925,105900,675538590,14990,14990,14990,14990,0
|
|
20230925,105800,675538590,14990,14990,14990,14990,0
|
|
20230925,105700,675538590,14990,14990,14990,14990,0
|
|
20230925,105600,675538590,14990,14980,14990,14980,528
|
|
20230925,105500,667624900,14980,14980,14980,14980,76
|
|
20230925,105400,666486420,14980,14960,14980,14950,271
|
|
20230925,105300,662428780,14980,14980,14980,14980,146
|
|
20230925,105200,660241700,14980,14960,14980,14960,34
|
|
20230925,105100,659732580,14960,14960,14960,14960,0
|
|
20230925,105000,659732580,14960,14980,14980,14960,109
|
|
20230925,104900,658101220,14990,14990,14990,14990,37
|
|
20230925,104800,657546590,14990,14990,14990,14990,4
|
|
20230925,104700,657486630,14990,14980,14990,14980,30
|
|
20230925,104600,657037120,14980,14980,14980,14980,41
|
|
20230925,104500,656422940,14980,14970,14980,14970,2
|
|
20230925,104400,656392990,14970,14970,14970,14970,0
|
|
20230925,104300,656392990,14970,14970,14970,14970,1
|
|
20230925,104200,656378020,14970,14970,14970,14970,0
|
|
20230925,104100,656378020,14970,14970,14970,14970,12
|
|
20230925,104000,656198380,14990,14990,14990,14990,0
|
|
20230925,103900,656198380,14990,14990,14990,14990,287
|
|
20230925,103800,651896250,14990,15010,15010,14990,48
|
|
20230925,103700,651176700,15010,14970,15010,14970,2267
|
|
20230925,103600,617217560,14990,14950,14990,14950,432
|
|
20230925,103500,610750600,14950,14950,14950,14950,0
|
|
20230925,103400,610750600,14950,14970,14970,14810,2162
|
|
20230925,103300,578564110,14970,14970,14970,14970,0
|
|
20230925,103200,578564110,14970,14970,14970,14970,0
|
|
20230925,103100,578564110,14970,15000,15000,14970,274
|
|
20230925,103000,574461490,15010,15010,15010,15010,1
|
|
20230925,102900,574446480,15030,15030,15030,15020,13
|
|
20230925,102800,574251130,15030,15030,15030,15030,0
|
|
20230925,102700,574251130,15030,15020,15030,15020,53
|
|
20230925,102600,573454840,15020,15000,15020,15000,217
|
|
20230925,102500,570198840,14970,15010,15010,14970,613
|
|
20230925,102400,561003920,15020,15010,15020,15010,42
|
|
20230925,102300,560373400,15000,15000,15000,15000,0
|
|
20230925,102200,560373400,15000,15100,15100,15000,3600
|
|
20230925,102100,506323710,15070,15150,15150,15070,500
|
|
20230925,102000,498774850,15220,15220,15220,15220,0
|
|
20230925,101900,498774850,15220,15220,15220,15220,50
|
|
20230925,101800,498013850,15150,15160,15160,15150,78
|
|
20230925,101700,496832140,15160,15160,15160,15150,365
|
|
20230925,101600,491299740,15150,15170,15170,15150,565
|
|
20230925,101500,482734190,15160,15200,15200,15160,780
|
|
20230925,101400,470894190,15200,15230,15230,15190,819
|
|
20230925,101300,458442790,15230,15240,15240,15230,116
|
|
20230925,101200,456676090,15250,15290,15290,15250,30
|
|
20230925,101100,456218310,15290,15280,15290,15280,300
|
|
20230925,101000,451631360,15290,15220,15290,15220,170
|
|
20230925,100900,449036140,15220,15220,15220,15220,10
|
|
20230925,100800,448883940,15210,15210,15210,15210,10
|
|
20230925,100700,448731840,15200,15190,15200,15190,20
|
|
20230925,100600,448427940,15260,15200,15260,15190,355
|
|
20230925,100500,443021890,15200,15200,15200,15200,42
|
|
20230925,100400,442383490,15200,15260,15260,15200,81
|
|
20230925,100300,441151700,15260,15260,15260,15260,0
|
|
20230925,100200,441151700,15260,15260,15260,15260,9
|
|
20230925,100100,441014360,15260,15260,15260,15260,2
|
|
20230925,100000,440983840,15270,15290,15290,15270,77
|
|
20230925,095900,439807190,15290,15260,15290,15260,89
|
|
20230925,095800,438448090,15250,15210,15250,15130,158
|
|
20230925,095700,436044830,15230,15230,15230,15210,273
|
|
20230925,095600,431889080,15230,15230,15230,15230,0
|
|
20230925,095500,431889080,15230,15260,15290,15230,526
|
|
20230925,095400,423849490,15260,15200,15260,15200,1011
|
|
20230925,095300,408463960,15200,15170,15200,15170,1169
|
|
20230925,095200,390699140,15160,15160,15160,15160,15
|
|
20230925,095100,390471740,15180,15200,15200,15180,28
|
|
20230925,095000,390046420,15200,15130,15200,15070,389
|
|
20230925,094900,384151550,15110,15100,15120,15100,174
|
|
20230925,094800,381523260,15040,15100,15100,15040,186
|
|
20230925,094700,378723420,15100,15100,15100,15100,93
|
|
20230925,094600,377319120,15100,15100,15100,15100,0
|
|
20230925,094500,377319120,15100,15100,15100,15100,21
|
|
20230925,094400,377002020,15040,15040,15040,15040,6
|
|
20230925,094300,376911780,15070,15070,15080,15070,136
|
|
20230925,094200,374862090,15070,15060,15070,15060,263
|
|
20230925,094100,370898990,15060,15070,15070,15060,172
|
|
20230925,094000,368307670,15070,15070,15070,15010,97
|
|
20230925,093900,366846900,15000,14960,15060,14960,925
|
|
20230925,093800,352969050,14940,14940,14940,14940,21
|
|
20230925,093700,352655310,14880,14900,14900,14880,107
|
|
20230925,093600,351063020,14930,14990,14990,14930,333
|
|
20230925,093500,346089630,14980,14950,14990,14950,167
|
|
20230925,093400,343588940,14990,14990,14990,14990,116
|
|
20230925,093300,341850100,14970,14970,14970,14970,11
|
|
20230925,093200,341685430,14960,14980,14980,14960,33
|
|
20230925,093100,341191420,14970,14970,14970,14970,5
|
|
20230925,093000,341116570,14960,14960,14960,14960,192
|
|
20230925,092900,338244250,14960,14960,14960,14960,3
|
|
20230925,092800,338199370,14880,14920,14930,14880,1449
|
|
20230925,092700,316611280,14930,14930,14930,14930,23
|
|
20230925,092600,316267890,14960,14960,14960,14960,7
|
|
20230925,092500,316163170,14960,14960,14960,14960,4
|
|
20230925,092400,316103330,14920,14910,14920,14910,202
|
|
20230925,092300,313091120,14920,14980,14990,14920,135
|
|
20230925,092200,311075900,14920,14980,14980,14920,15
|
|
20230925,092100,310851340,14990,14960,14990,14960,212
|
|
20230925,092000,307679420,14960,14960,14960,14960,17
|
|
20230925,091900,307425100,14960,14940,14960,14920,55
|
|
20230925,091800,306603400,14960,14970,14970,14960,92
|
|
20230925,091700,305226670,14960,14960,14960,14960,15
|
|
20230925,091600,305002270,14960,14940,14960,14920,392
|
|
20230925,091500,299149670,14930,14930,14930,14930,0
|
|
20230925,091400,299149670,14930,14990,15000,14930,87
|
|
20230925,091300,297846460,15000,15000,15000,14990,190
|
|
20230925,091200,294996520,15000,15000,15040,15000,257
|
|
20230925,091100,291135910,15020,15060,15060,14850,552
|
|
20230925,091000,282841770,15070,15170,15170,15070,293
|
|
20230925,090900,278414300,15180,15230,15230,15180,179
|
|
20230925,090800,275695050,15250,15260,15260,15220,746
|
|
20230925,090700,264319150,15260,15290,15290,15240,198
|
|
20230925,090600,261297050,15320,15370,15400,15300,1343
|
|
20230925,090500,240656500,15370,15440,15500,15370,1420
|
|
20230925,090400,218768730,15440,15310,15470,15310,1999
|
|
20230925,090300,188002220,15330,15310,15350,15310,1712
|
|
20230925,090200,161780570,15350,15200,15350,15200,1582
|
|
20230925,090100,137626590,15250,15260,15260,15040,3176
|
|
20230925,090000,89377720,15260,15010,15440,15010,5910
|