686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,202300,397968620,14410,14410,14410,14410,1007
|
|
20230926,202200,397968620,14410,14410,14410,14410,0
|
|
20230926,202100,397968620,14410,14410,14410,14410,0
|
|
20230926,202000,397968620,14410,14410,14410,14410,0
|
|
20230926,201900,397968620,14410,14410,14410,14410,0
|
|
20230926,201800,397968620,14410,14410,14410,14410,0
|
|
20230926,201700,397968620,14410,14410,14410,14410,0
|
|
20230926,201600,397968620,14410,14410,14410,14410,0
|
|
20230926,201500,397968620,14410,14410,14410,14410,0
|
|
20230926,201400,397968620,14410,14410,14410,14410,0
|
|
20230926,201300,397968620,14410,14410,14410,14410,0
|
|
20230926,201200,397968620,14410,14410,14410,14410,0
|
|
20230926,201100,397968620,14410,14410,14410,14410,0
|
|
20230926,201000,397968620,14410,14410,14410,14410,0
|
|
20230926,200900,397968620,14410,14410,14410,14410,0
|
|
20230926,200800,397968620,14410,14410,14410,14410,0
|
|
20230926,200700,397968620,14410,14410,14410,14410,0
|
|
20230926,200600,397968620,14410,14410,14410,14410,0
|
|
20230926,200500,397968620,14410,14410,14410,14410,0
|
|
20230926,200400,397968620,14410,14410,14410,14410,0
|
|
20230926,200300,397968620,14410,14410,14410,14410,0
|
|
20230926,200200,397968620,14410,14410,14410,14410,0
|
|
20230926,200100,397968620,14410,14410,14410,14410,0
|
|
20230926,200000,397968620,14410,14410,14410,14410,0
|
|
20230926,195900,397968620,14410,14410,14410,14410,0
|
|
20230926,195800,397968620,14410,14410,14410,14410,0
|
|
20230926,195700,397968620,14410,14410,14410,14410,0
|
|
20230926,195600,397968620,14410,14410,14410,14410,0
|
|
20230926,195500,397968620,14410,14410,14410,14410,0
|
|
20230926,195400,397968620,14410,14410,14410,14410,0
|
|
20230926,195300,397968620,14410,14410,14410,14410,1007
|
|
20230926,195200,397968620,14410,14410,14410,14410,0
|
|
20230926,195100,397968620,14410,14410,14410,14410,0
|
|
20230926,195000,397968620,14410,14410,14410,14410,0
|
|
20230926,194900,397968620,14410,14410,14410,14410,0
|
|
20230926,194800,397968620,14410,14410,14410,14410,0
|
|
20230926,194700,397968620,14410,14410,14410,14410,0
|
|
20230926,194600,397968620,14410,14410,14410,14410,0
|
|
20230926,194500,397968620,14410,14410,14410,14410,0
|
|
20230926,194400,397968620,14410,14410,14410,14410,0
|
|
20230926,194300,397968620,14410,14410,14410,14410,0
|
|
20230926,194200,397968620,14410,14410,14410,14410,0
|
|
20230926,194100,397968620,14410,14410,14410,14410,0
|
|
20230926,194000,397968620,14410,14410,14410,14410,0
|
|
20230926,193900,397968620,14410,14410,14410,14410,0
|
|
20230926,193800,397968620,14410,14410,14410,14410,0
|
|
20230926,193700,397968620,14410,14410,14410,14410,0
|
|
20230926,193600,397968620,14410,14410,14410,14410,0
|
|
20230926,193500,397968620,14410,14410,14410,14410,0
|
|
20230926,193400,397968620,14410,14410,14410,14410,0
|
|
20230926,193300,397968620,14410,14410,14410,14410,0
|
|
20230926,193200,397968620,14410,14410,14410,14410,0
|
|
20230926,193100,397968620,14410,14410,14410,14410,0
|
|
20230926,193000,397968620,14410,14410,14410,14410,0
|
|
20230926,192900,397968620,14410,14410,14410,14410,0
|
|
20230926,192800,397968620,14410,14410,14410,14410,0
|
|
20230926,192700,397968620,14410,14410,14410,14410,0
|
|
20230926,192600,397968620,14410,14410,14410,14410,0
|
|
20230926,192500,397968620,14410,14410,14410,14410,0
|
|
20230926,192400,397968620,14410,14410,14410,14410,0
|
|
20230926,192300,397968620,14410,14410,14410,14410,1007
|
|
20230926,192200,397968620,14410,14410,14410,14410,0
|
|
20230926,192100,397968620,14410,14410,14410,14410,0
|
|
20230926,192000,397968620,14410,14410,14410,14410,0
|
|
20230926,191900,397968620,14410,14410,14410,14410,0
|
|
20230926,191800,397968620,14410,14410,14410,14410,0
|
|
20230926,191700,397968620,14410,14410,14410,14410,0
|
|
20230926,191600,397968620,14410,14410,14410,14410,0
|
|
20230926,191500,397968620,14410,14410,14410,14410,0
|
|
20230926,191400,397968620,14410,14410,14410,14410,0
|
|
20230926,191300,397968620,14410,14410,14410,14410,0
|
|
20230926,191200,397968620,14410,14410,14410,14410,0
|
|
20230926,191100,397968620,14410,14410,14410,14410,0
|
|
20230926,191000,397968620,14410,14410,14410,14410,0
|
|
20230926,190900,397968620,14410,14410,14410,14410,0
|
|
20230926,190800,397968620,14410,14410,14410,14410,0
|
|
20230926,190700,397968620,14410,14410,14410,14410,0
|
|
20230926,190600,397968620,14410,14410,14410,14410,0
|
|
20230926,190500,397968620,14410,14410,14410,14410,0
|
|
20230926,190400,397968620,14410,14410,14410,14410,0
|
|
20230926,190300,397968620,14410,14410,14410,14410,0
|
|
20230926,190200,397968620,14410,14410,14410,14410,0
|
|
20230926,190100,397968620,14410,14410,14410,14410,0
|
|
20230926,190000,397968620,14410,14410,14410,14410,0
|
|
20230926,185900,397968620,14410,14410,14410,14410,0
|
|
20230926,185800,397968620,14410,14410,14410,14410,0
|
|
20230926,185700,397968620,14410,14410,14410,14410,0
|
|
20230926,185600,397968620,14410,14410,14410,14410,0
|
|
20230926,185500,397968620,14410,14410,14410,14410,0
|
|
20230926,185400,397968620,14410,14410,14410,14410,0
|
|
20230926,185300,397968620,14410,14410,14410,14410,1007
|
|
20230926,185200,397968620,14410,14410,14410,14410,0
|
|
20230926,185100,397968620,14410,14410,14410,14410,0
|
|
20230926,185000,397968620,14410,14410,14410,14410,0
|
|
20230926,184900,397968620,14410,14410,14410,14410,0
|
|
20230926,184800,397968620,14410,14410,14410,14410,0
|
|
20230926,184700,397968620,14410,14410,14410,14410,0
|
|
20230926,184600,397968620,14410,14410,14410,14410,0
|
|
20230926,184500,397968620,14410,14410,14410,14410,0
|
|
20230926,184400,397968620,14410,14410,14410,14410,0
|
|
20230926,184300,397968620,14410,14410,14410,14410,0
|
|
20230926,184200,397968620,14410,14410,14410,14410,0
|
|
20230926,184100,397968620,14410,14410,14410,14410,0
|
|
20230926,184000,397968620,14410,14410,14410,14410,0
|
|
20230926,183900,397968620,14410,14410,14410,14410,0
|
|
20230926,183800,397968620,14410,14410,14410,14410,0
|
|
20230926,183700,397968620,14410,14410,14410,14410,0
|
|
20230926,183600,397968620,14410,14410,14410,14410,0
|
|
20230926,183500,397968620,14410,14410,14410,14410,0
|
|
20230926,183400,397968620,14410,14410,14410,14410,0
|
|
20230926,183300,397968620,14410,14410,14410,14410,0
|
|
20230926,183200,397968620,14410,14410,14410,14410,0
|
|
20230926,183100,397968620,14410,14410,14410,14410,0
|
|
20230926,183000,397968620,14410,14410,14410,14410,0
|
|
20230926,182900,397968620,14410,14410,14410,14410,0
|
|
20230926,182800,397968620,14410,14410,14410,14410,0
|
|
20230926,182700,397968620,14410,14410,14410,14410,0
|
|
20230926,182600,397968620,14410,14410,14410,14410,0
|
|
20230926,182500,397968620,14410,14410,14410,14410,0
|
|
20230926,182400,397968620,14410,14410,14410,14410,0
|
|
20230926,182300,397968620,14410,14410,14410,14410,1007
|
|
20230926,182200,397968620,14410,14410,14410,14410,0
|
|
20230926,182100,397968620,14410,14410,14410,14410,0
|
|
20230926,182000,397968620,14410,14410,14410,14410,0
|
|
20230926,181900,397968620,14410,14410,14410,14410,0
|
|
20230926,181800,397968620,14410,14410,14410,14410,0
|
|
20230926,181700,397968620,14410,14410,14410,14410,0
|
|
20230926,181600,397968620,14410,14410,14410,14410,0
|
|
20230926,181500,397968620,14410,14410,14410,14410,0
|
|
20230926,181400,397968620,14410,14410,14410,14410,0
|
|
20230926,181300,397968620,14410,14410,14410,14410,0
|
|
20230926,181200,397968620,14410,14410,14410,14410,0
|
|
20230926,181100,397968620,14410,14410,14410,14410,0
|
|
20230926,181000,397968620,14410,14410,14410,14410,0
|
|
20230926,180900,397968620,14410,14410,14410,14410,0
|
|
20230926,180800,397968620,14410,14410,14410,14410,0
|
|
20230926,180700,397968620,14410,14410,14410,14410,0
|
|
20230926,180600,397968620,14410,14410,14410,14410,0
|
|
20230926,180500,397968620,14410,14410,14410,14410,0
|
|
20230926,180400,397968620,14410,14410,14410,14410,0
|
|
20230926,180300,397968620,14410,14410,14410,14410,0
|
|
20230926,180200,397968620,14410,14410,14410,14410,0
|
|
20230926,180100,397968620,14410,14410,14410,14410,0
|
|
20230926,180000,397968620,14410,14410,14410,14410,0
|
|
20230926,175900,397968620,14410,14410,14410,14410,0
|
|
20230926,175800,397968620,14410,14410,14410,14410,0
|
|
20230926,175700,397968620,14410,14410,14410,14410,0
|
|
20230926,175600,397968620,14410,14410,14410,14410,0
|
|
20230926,175500,397968620,14410,14410,14410,14410,0
|
|
20230926,175400,397968620,14410,14410,14410,14410,0
|
|
20230926,175300,397968620,14410,14410,14410,14410,1007
|
|
20230926,175200,397968620,14410,14410,14410,14410,0
|
|
20230926,175100,397968620,14410,14410,14410,14410,0
|
|
20230926,175000,397968620,14410,14410,14410,14410,0
|
|
20230926,174900,397968620,14410,14410,14410,14410,0
|
|
20230926,174800,397968620,14410,14410,14410,14410,0
|
|
20230926,174700,397968620,14410,14410,14410,14410,0
|
|
20230926,174600,397968620,14410,14410,14410,14410,0
|
|
20230926,174500,397968620,14410,14410,14410,14410,0
|
|
20230926,174400,397968620,14410,14410,14410,14410,0
|
|
20230926,174300,397968620,14410,14410,14410,14410,0
|
|
20230926,174200,397968620,14410,14410,14410,14410,0
|
|
20230926,174100,397968620,14410,14410,14410,14410,0
|
|
20230926,174000,397968620,14410,14410,14410,14410,0
|
|
20230926,173900,397968620,14410,14410,14410,14410,0
|
|
20230926,173800,397968620,14410,14410,14410,14410,0
|
|
20230926,173700,397968620,14410,14410,14410,14410,0
|
|
20230926,173600,397968620,14410,14410,14410,14410,0
|
|
20230926,173500,397968620,14410,14410,14410,14410,0
|
|
20230926,173400,397968620,14410,14410,14410,14410,0
|
|
20230926,173300,397968620,14410,14410,14410,14410,0
|
|
20230926,173200,397968620,14410,14410,14410,14410,0
|
|
20230926,173100,397968620,14410,14410,14410,14410,0
|
|
20230926,173000,397968620,14410,14410,14410,14410,0
|
|
20230926,172900,397968620,14410,14410,14410,14410,0
|
|
20230926,172800,397968620,14410,14410,14410,14410,0
|
|
20230926,172700,397968620,14410,14410,14410,14410,0
|
|
20230926,172600,397968620,14410,14410,14410,14410,0
|
|
20230926,172500,397968620,14410,14410,14410,14410,0
|
|
20230926,172400,397968620,14410,14410,14410,14410,0
|
|
20230926,172300,397968620,14410,14410,14410,14410,1007
|
|
20230926,172200,397968620,14410,14410,14410,14410,0
|
|
20230926,172100,397968620,14410,14410,14410,14410,0
|
|
20230926,172000,397968620,14410,14410,14410,14410,0
|
|
20230926,171900,397968620,14410,14410,14410,14410,0
|
|
20230926,171800,397968620,14410,14410,14410,14410,0
|
|
20230926,171700,397968620,14410,14410,14410,14410,0
|
|
20230926,171600,397968620,14410,14410,14410,14410,0
|
|
20230926,171500,397968620,14410,14410,14410,14410,0
|
|
20230926,171400,397968620,14410,14410,14410,14410,0
|
|
20230926,171300,397968620,14410,14410,14410,14410,0
|
|
20230926,171200,397968620,14410,14410,14410,14410,0
|
|
20230926,171100,397968620,14410,14410,14410,14410,0
|
|
20230926,171000,397968620,14410,14410,14410,14410,0
|
|
20230926,170900,397968620,14410,14410,14410,14410,0
|
|
20230926,170800,397968620,14410,14410,14410,14410,0
|
|
20230926,170700,397968620,14410,14410,14410,14410,0
|
|
20230926,170600,397968620,14410,14410,14410,14410,0
|
|
20230926,170500,397968620,14410,14410,14410,14410,0
|
|
20230926,170400,397968620,14410,14410,14410,14410,0
|
|
20230926,170300,397968620,14410,14410,14410,14410,0
|
|
20230926,170200,397968620,14410,14410,14410,14410,0
|
|
20230926,170100,397968620,14410,14410,14410,14410,0
|
|
20230926,170000,397968620,14410,14410,14410,14410,0
|
|
20230926,165900,397968620,14410,14410,14410,14410,0
|
|
20230926,165800,397968620,14410,14410,14410,14410,0
|
|
20230926,165700,397968620,14410,14410,14410,14410,0
|
|
20230926,165600,397968620,14410,14410,14410,14410,0
|
|
20230926,165500,397968620,14410,14410,14410,14410,0
|
|
20230926,165400,397968620,14410,14410,14410,14410,0
|
|
20230926,165300,397968620,14410,14410,14410,14410,1007
|
|
20230926,165200,397968620,14410,14410,14410,14410,0
|
|
20230926,165100,397968620,14410,14410,14410,14410,0
|
|
20230926,165000,397968620,14410,14410,14410,14410,0
|
|
20230926,164900,397968620,14410,14410,14410,14410,0
|
|
20230926,164800,397968620,14410,14410,14410,14410,0
|
|
20230926,164700,397968620,14410,14410,14410,14410,0
|
|
20230926,164600,397968620,14410,14410,14410,14410,0
|
|
20230926,164500,397968620,14410,14410,14410,14410,0
|
|
20230926,164400,397968620,14410,14410,14410,14410,0
|
|
20230926,164300,397968620,14410,14410,14410,14410,0
|
|
20230926,164200,397968620,14410,14410,14410,14410,0
|
|
20230926,164100,397968620,14410,14410,14410,14410,0
|
|
20230926,164000,397968620,14410,14410,14410,14410,0
|
|
20230926,163900,397968620,14410,14410,14410,14410,0
|
|
20230926,163800,397968620,14410,14410,14410,14410,0
|
|
20230926,163700,397968620,14410,14410,14410,14410,0
|
|
20230926,163600,397968620,14410,14410,14410,14410,0
|
|
20230926,163500,397968620,14410,14410,14410,14410,0
|
|
20230926,163400,397968620,14410,14410,14410,14410,0
|
|
20230926,163300,397968620,14410,14410,14410,14410,0
|
|
20230926,163200,397968620,14410,14410,14410,14410,0
|
|
20230926,163100,397968620,14410,14410,14410,14410,0
|
|
20230926,163000,397968620,14410,14410,14410,14410,0
|
|
20230926,162900,397968620,14410,14410,14410,14410,0
|
|
20230926,162800,397968620,14410,14410,14410,14410,0
|
|
20230926,162700,397968620,14410,14410,14410,14410,0
|
|
20230926,162600,397968620,14410,14410,14410,14410,0
|
|
20230926,162500,397968620,14410,14410,14410,14410,0
|
|
20230926,162400,397968620,14410,14410,14410,14410,0
|
|
20230926,162300,397968620,14410,14410,14410,14410,1007
|
|
20230926,162200,397968620,14410,14410,14410,14410,0
|
|
20230926,162100,397968620,14410,14410,14410,14410,0
|
|
20230926,162000,397968620,14410,14410,14410,14410,0
|
|
20230926,161900,397968620,14410,14410,14410,14410,0
|
|
20230926,161800,397968620,14410,14410,14410,14410,0
|
|
20230926,161700,397968620,14410,14410,14410,14410,0
|
|
20230926,161600,397968620,14410,14410,14410,14410,0
|
|
20230926,161500,397968620,14410,14410,14410,14410,0
|
|
20230926,161400,397968620,14410,14410,14410,14410,0
|
|
20230926,161300,397968620,14410,14410,14410,14410,0
|
|
20230926,161200,397968620,14410,14410,14410,14410,0
|
|
20230926,161100,397968620,14410,14410,14410,14410,0
|
|
20230926,161000,397968620,14410,14410,14410,14410,0
|
|
20230926,160900,397968620,14410,14410,14410,14410,0
|
|
20230926,160800,397968620,14410,14410,14410,14410,0
|
|
20230926,160700,397968620,14410,14410,14410,14410,0
|
|
20230926,160600,397968620,14410,14410,14410,14410,0
|
|
20230926,160500,397968620,14410,14410,14410,14410,0
|
|
20230926,160400,397968620,14410,14410,14410,14410,0
|
|
20230926,160300,397968620,14410,14410,14410,14410,0
|
|
20230926,160200,397968620,14410,14410,14410,14410,0
|
|
20230926,160100,397968620,14410,14410,14410,14410,0
|
|
20230926,160000,397968620,14410,14410,14410,14410,0
|
|
20230926,155900,397968620,14410,14410,14410,14410,0
|
|
20230926,155800,397968620,14410,14410,14410,14410,0
|
|
20230926,155700,397968620,14410,14410,14410,14410,0
|
|
20230926,155600,397968620,14410,14410,14410,14410,0
|
|
20230926,155500,397968620,14410,14410,14410,14410,0
|
|
20230926,155400,397968620,14410,14410,14410,14410,0
|
|
20230926,155300,397968620,14410,14410,14410,14410,1007
|
|
20230926,155200,397968620,14410,14410,14410,14410,0
|
|
20230926,155100,397968620,14410,14410,14410,14410,0
|
|
20230926,155000,397968620,14410,14410,14410,14410,0
|
|
20230926,154900,397968620,14410,14410,14410,14410,0
|
|
20230926,154800,397968620,14410,14410,14410,14410,0
|
|
20230926,154700,397968620,14410,14410,14410,14410,0
|
|
20230926,154600,397968620,14410,14410,14410,14410,0
|
|
20230926,154500,397968620,14410,14410,14410,14410,0
|
|
20230926,154400,397968620,14410,14410,14410,14410,0
|
|
20230926,154300,397968620,14410,14410,14410,14410,0
|
|
20230926,154200,397968620,14410,14410,14410,14410,0
|
|
20230926,154100,397968620,14410,14410,14410,14410,0
|
|
20230926,154000,397968620,14410,14410,14410,14410,0
|
|
20230926,153900,397968620,14410,14410,14410,14410,0
|
|
20230926,153800,397968620,14410,14410,14410,14410,0
|
|
20230926,153700,397968620,14410,14410,14410,14410,0
|
|
20230926,153600,397968620,14410,14410,14410,14410,0
|
|
20230926,153500,397968620,14410,14410,14410,14410,0
|
|
20230926,153400,397968620,14410,14410,14410,14410,0
|
|
20230926,153300,397968620,14410,14410,14410,14410,0
|
|
20230926,153200,397968620,14410,14410,14410,14410,0
|
|
20230926,153100,397968620,14410,14410,14410,14410,0
|
|
20230926,153000,397968620,14410,14410,14410,14410,1007
|
|
20230926,152900,383457750,14340,14340,14340,14340,0
|
|
20230926,152800,383457750,14340,14340,14340,14340,0
|
|
20230926,152700,383457750,14340,14340,14340,14340,0
|
|
20230926,152600,383457750,14340,14340,14340,14340,0
|
|
20230926,152500,383457750,14340,14340,14340,14340,0
|
|
20230926,152400,383457750,14340,14340,14340,14340,0
|
|
20230926,152300,383457750,14340,14340,14340,14340,0
|
|
20230926,152200,383457750,14340,14340,14340,14340,0
|
|
20230926,152100,383457750,14340,14340,14340,14340,0
|
|
20230926,152000,383457750,14340,14340,14340,14340,0
|
|
20230926,151900,383457750,14340,14310,14340,14310,222
|
|
20230926,151800,380276430,14320,14430,14430,14320,420
|
|
20230926,151700,374238830,14420,14430,14450,14420,201
|
|
20230926,151600,371336400,14430,14420,14430,14420,158
|
|
20230926,151500,369057950,14320,14320,14320,14320,20
|
|
20230926,151400,368771550,14330,14330,14330,14330,27
|
|
20230926,151300,368384640,14330,14380,14380,14330,43
|
|
20230926,151200,367768400,14400,14400,14400,14400,0
|
|
20230926,151100,367768400,14400,14400,14400,14400,0
|
|
20230926,151000,367768400,14400,14400,14400,14400,1
|
|
20230926,150900,367754000,14450,14450,14450,14450,0
|
|
20230926,150800,367754000,14450,14450,14450,14450,0
|
|
20230926,150700,367754000,14450,14450,14450,14450,30
|
|
20230926,150600,367320500,14450,14340,14450,14340,19
|
|
20230926,150500,367046060,14340,14340,14340,14340,41
|
|
20230926,150400,366458120,14440,14440,14440,14440,30
|
|
20230926,150300,366024920,14430,14430,14430,14430,30
|
|
20230926,150200,365592020,14430,14440,14440,14430,41
|
|
20230926,150100,364999990,14300,14300,14300,14300,0
|
|
20230926,150000,364999990,14300,14370,14370,14300,500
|
|
20230926,145900,357840820,14470,14470,14470,14470,40
|
|
20230926,145800,357262020,14470,14470,14470,14470,0
|
|
20230926,145700,357262020,14470,14470,14470,14470,1
|
|
20230926,145600,357247550,14300,14300,14300,14300,0
|
|
20230926,145500,357247550,14300,14300,14300,14300,0
|
|
20230926,145400,357247550,14300,14300,14300,14300,0
|
|
20230926,145300,357247550,14300,14430,14430,14300,1050
|
|
20230926,145200,342158340,14500,14500,14500,14500,45
|
|
20230926,145100,341505840,14410,14410,14410,14410,90
|
|
20230926,145000,340208940,14500,14500,14500,14500,0
|
|
20230926,144900,340208940,14500,14500,14500,14500,43
|
|
20230926,144800,339585440,14500,14470,14500,14470,81
|
|
20230926,144700,338411580,14400,14400,14400,14400,0
|
|
20230926,144600,338411580,14400,14400,14400,14400,0
|
|
20230926,144500,338411580,14400,14400,14400,14400,0
|
|
20230926,144400,338411580,14400,14400,14400,14400,0
|
|
20230926,144300,338411580,14400,14400,14400,14400,1
|
|
20230926,144200,338397180,14400,14400,14400,14400,0
|
|
20230926,144100,338397180,14400,14400,14400,14400,0
|
|
20230926,144000,338397180,14400,14400,14400,14400,27
|
|
20230926,143900,338008380,14390,14420,14480,14390,111
|
|
20230926,143800,336409670,14420,14430,14430,14420,40
|
|
20230926,143700,335832770,14430,14430,14430,14430,40
|
|
20230926,143600,335255570,14430,14430,14430,14430,1
|
|
20230926,143500,335241140,14430,14430,14430,14430,0
|
|
20230926,143400,335241140,14430,14430,14430,14430,0
|
|
20230926,143300,335241140,14430,14430,14430,14430,10
|
|
20230926,143200,335096840,14420,14420,14420,14420,0
|
|
20230926,143100,335096840,14420,14420,14420,14420,0
|
|
20230926,143000,335096840,14420,14420,14420,14420,30
|
|
20230926,142900,334664240,14420,14420,14420,14420,0
|
|
20230926,142800,334664240,14420,14420,14420,14420,25
|
|
20230926,142700,334303740,14420,14420,14420,14420,0
|
|
20230926,142600,334303740,14420,14430,14430,14420,10
|
|
20230926,142500,334159520,14430,14430,14430,14430,60
|
|
20230926,142400,333293720,14430,14440,14440,14430,88
|
|
20230926,142300,332023870,14440,14450,14450,14440,63
|
|
20230926,142200,331114020,14530,14530,14530,14530,5
|
|
20230926,142100,331041370,14500,14500,14500,14500,0
|
|
20230926,142000,331041370,14500,14500,14500,14500,0
|
|
20230926,141900,331041370,14500,14500,14500,14500,0
|
|
20230926,141800,331041370,14500,14500,14500,14500,0
|
|
20230926,141700,331041370,14500,14500,14500,14500,0
|
|
20230926,141600,331041370,14500,14500,14500,14500,0
|
|
20230926,141500,331041370,14500,14500,14500,14500,1
|
|
20230926,141400,331026870,14500,14500,14500,14500,0
|
|
20230926,141300,331026870,14500,14500,14500,14500,0
|
|
20230926,141200,331026870,14500,14500,14500,14500,0
|
|
20230926,141100,331026870,14500,14500,14500,14500,98
|
|
20230926,141000,329605870,14500,14500,14500,14500,2
|
|
20230926,140900,329576870,14500,14500,14500,14500,0
|
|
20230926,140800,329576870,14500,14450,14500,14450,207
|
|
20230926,140700,326576010,14450,14450,14450,14450,0
|
|
20230926,140600,326576010,14450,14450,14450,14450,0
|
|
20230926,140500,326576010,14450,14450,14450,14450,2
|
|
20230926,140400,326547110,14450,14450,14450,14450,0
|
|
20230926,140300,326547110,14450,14450,14450,14450,0
|
|
20230926,140200,326547110,14450,14410,14450,14410,127
|
|
20230926,140100,324713380,14380,14380,14380,14380,36
|
|
20230926,140000,324195700,14380,14380,14380,14380,233
|
|
20230926,135900,320845160,14300,14300,14300,14300,0
|
|
20230926,135800,320845160,14300,14300,14300,14300,3
|
|
20230926,135700,320802260,14270,14270,14270,14270,0
|
|
20230926,135600,320802260,14270,14380,14380,14270,307
|
|
20230926,135500,316405280,14310,14380,14380,14310,11
|
|
20230926,135400,316247170,14330,14330,14330,14330,600
|
|
20230926,135300,307649170,14310,14380,14380,14310,550
|
|
20230926,135200,299772310,14390,14390,14390,14390,0
|
|
20230926,135100,299772310,14390,14390,14390,14390,3
|
|
20230926,135000,299729140,14400,14460,14460,14400,8
|
|
20230926,134900,299613850,14460,14460,14460,14460,0
|
|
20230926,134800,299613850,14460,14460,14460,14460,10
|
|
20230926,134700,299469250,14500,14500,14500,14500,0
|
|
20230926,134600,299469250,14500,14490,14500,14490,210
|
|
20230926,134500,296425110,14400,14430,14500,14400,49
|
|
20230926,134400,295719040,14400,14420,14420,14400,300
|
|
20230926,134300,291398120,14430,14430,14430,14430,1
|
|
20230926,134200,291383690,14440,14440,14440,14440,0
|
|
20230926,134100,291383690,14440,14440,14440,14440,1
|
|
20230926,134000,291369250,14470,14470,14470,14470,0
|
|
20230926,133900,291369250,14470,14470,14470,14470,0
|
|
20230926,133800,291369250,14470,14470,14470,14470,0
|
|
20230926,133700,291369250,14470,14470,14470,14470,10
|
|
20230926,133600,291224550,14470,14470,14470,14470,0
|
|
20230926,133500,291224550,14470,14470,14470,14470,0
|
|
20230926,133400,291224550,14470,14460,14470,14460,3
|
|
20230926,133300,291181160,14420,14420,14420,14420,7
|
|
20230926,133200,291080220,14410,14410,14410,14410,0
|
|
20230926,133100,291080220,14410,14410,14410,14410,0
|
|
20230926,133000,291080220,14410,14410,14410,14410,0
|
|
20230926,132900,291080220,14410,14410,14410,14410,497
|
|
20230926,132800,283918450,14410,14410,14410,14410,0
|
|
20230926,132700,283918450,14410,14420,14420,14410,300
|
|
20230926,132600,279592690,14510,14450,14510,14420,703
|
|
20230926,132500,269447660,14540,14480,14540,14450,1730
|
|
20230926,132400,244436280,14480,14480,14480,14480,0
|
|
20230926,132300,244436280,14480,14480,14480,14480,0
|
|
20230926,132200,244436280,14480,14480,14480,14480,0
|
|
20230926,132100,244436280,14480,14530,14530,14480,377
|
|
20230926,132000,238969320,14540,14580,14580,14540,359
|
|
20230926,131900,233745660,14580,14580,14580,14580,34
|
|
20230926,131800,233249940,14590,14590,14590,14590,33
|
|
20230926,131700,232768470,14700,14700,14700,14700,0
|
|
20230926,131600,232768470,14700,14700,14700,14700,0
|
|
20230926,131500,232768470,14700,14700,14700,14700,100
|
|
20230926,131400,231298470,14740,14520,14740,14520,736
|
|
20230926,131300,220540050,14500,14500,14500,14500,0
|
|
20230926,131200,220540050,14500,14500,14500,14500,0
|
|
20230926,131100,220540050,14500,14500,14500,14500,0
|
|
20230926,131000,220540050,14500,14500,14500,14500,0
|
|
20230926,130900,220540050,14500,14500,14500,14500,0
|
|
20230926,130800,220540050,14500,14500,14500,14500,0
|
|
20230926,130700,220540050,14500,14500,14500,14500,0
|
|
20230926,130600,220540050,14500,14500,14500,14500,0
|
|
20230926,130500,220540050,14500,14500,14500,14500,10
|
|
20230926,130400,220395050,14500,14500,14500,14500,0
|
|
20230926,130300,220395050,14500,14500,14500,14500,0
|
|
20230926,130200,220395050,14500,14500,14500,14500,6
|
|
20230926,130100,220308050,14500,14500,14500,14500,0
|
|
20230926,130000,220308050,14500,14500,14500,14500,1
|
|
20230926,125900,220293550,14500,14500,14500,14500,10
|
|
20230926,125800,220148550,14530,14530,14530,14530,0
|
|
20230926,125700,220148550,14530,14530,14530,14530,0
|
|
20230926,125600,220148550,14530,14530,14530,14530,0
|
|
20230926,125500,220148550,14530,14530,14530,14530,0
|
|
20230926,125400,220148550,14530,14490,14530,14490,4
|
|
20230926,125300,220090470,14490,14490,14490,14490,0
|
|
20230926,125200,220090470,14490,14490,14490,14490,0
|
|
20230926,125100,220090470,14490,14490,14490,14490,10
|
|
20230926,125000,219945570,14530,14530,14530,14530,0
|
|
20230926,124900,219945570,14530,14530,14530,14530,0
|
|
20230926,124800,219945570,14530,14530,14530,14530,4
|
|
20230926,124700,219887450,14520,14530,14530,14520,99
|
|
20230926,124600,218449580,14530,14530,14530,14530,0
|
|
20230926,124500,218449580,14530,14530,14530,14530,20
|
|
20230926,124400,218158980,14530,14530,14530,14530,5
|
|
20230926,124300,218086330,14520,14520,14520,14520,21
|
|
20230926,124200,217781410,14520,14520,14520,14520,0
|
|
20230926,124100,217781410,14520,14520,14520,14510,20
|
|
20230926,124000,217491110,14460,14470,14470,14460,440
|
|
20230926,123900,211124510,14460,14470,14470,14460,41
|
|
20230926,123800,210531320,14460,14460,14460,14460,0
|
|
20230926,123700,210531320,14460,14460,14460,14460,0
|
|
20230926,123600,210531320,14460,14460,14460,14460,0
|
|
20230926,123500,210531320,14460,14460,14460,14460,0
|
|
20230926,123400,210531320,14460,14460,14460,14460,0
|
|
20230926,123300,210531320,14460,14460,14460,14460,0
|
|
20230926,123200,210531320,14460,14460,14460,14460,0
|
|
20230926,123100,210531320,14460,14460,14460,14460,0
|
|
20230926,123000,210531320,14460,14460,14460,14460,0
|
|
20230926,122900,210531320,14460,14460,14460,14460,0
|
|
20230926,122800,210531320,14460,14460,14460,14460,0
|
|
20230926,122700,210531320,14460,14460,14460,14460,0
|
|
20230926,122600,210531320,14460,14460,14460,14460,0
|
|
20230926,122500,210531320,14460,14460,14460,14460,0
|
|
20230926,122400,210531320,14460,14460,14460,14460,0
|
|
20230926,122300,210531320,14460,14460,14460,14460,0
|
|
20230926,122200,210531320,14460,14460,14460,14460,0
|
|
20230926,122100,210531320,14460,14460,14460,14460,9
|
|
20230926,122000,210401180,14450,14450,14450,14450,0
|
|
20230926,121900,210401180,14450,14550,14550,14450,145
|
|
20230926,121800,208305460,14550,14550,14550,14550,0
|
|
20230926,121700,208305460,14550,14550,14550,14550,0
|
|
20230926,121600,208305460,14550,14500,14550,14500,2
|
|
20230926,121500,208276410,14550,14470,14550,14450,437
|
|
20230926,121400,201959570,14540,14490,14540,14490,26
|
|
20230926,121300,201582780,14500,14510,14510,14500,90
|
|
20230926,121200,200277680,14500,14500,14500,14500,0
|
|
20230926,121100,200277680,14500,14500,14500,14500,0
|
|
20230926,121000,200277680,14500,14510,14510,14500,653
|
|
20230926,120900,190806500,14520,14520,14520,14520,469
|
|
20230926,120800,183996620,14530,14530,14530,14530,0
|
|
20230926,120700,183996620,14530,14530,14530,14530,10
|
|
20230926,120600,183851320,14530,14530,14530,14530,20
|
|
20230926,120500,183560720,14580,14580,14580,14580,5
|
|
20230926,120400,183487820,14580,14580,14580,14580,0
|
|
20230926,120300,183487820,14580,14580,14580,14580,0
|
|
20230926,120200,183487820,14580,14580,14580,14580,10
|
|
20230926,120100,183342020,14580,14580,14580,14580,0
|
|
20230926,120000,183342020,14580,14580,14580,14580,5
|
|
20230926,115900,183269120,14580,14580,14580,14580,4
|
|
20230926,115800,183210800,14580,14580,14580,14580,4
|
|
20230926,115700,183152480,14580,14580,14580,14580,5
|
|
20230926,115600,183079580,14580,14580,14580,14580,5
|
|
20230926,115500,183006680,14580,14520,14580,14520,5
|
|
20230926,115400,182933840,14580,14580,14580,14580,5
|
|
20230926,115300,182860940,14590,14590,14590,14590,5
|
|
20230926,115200,182787990,14590,14590,14590,14590,4
|
|
20230926,115100,182729630,14590,14590,14590,14590,5
|
|
20230926,115000,182656680,14590,14590,14590,14590,10
|
|
20230926,114900,182510780,14590,14590,14590,14590,4
|
|
20230926,114800,182452420,14590,14590,14590,14590,5
|
|
20230926,114700,182379470,14590,14590,14590,14590,5
|
|
20230926,114600,182306520,14590,14590,14590,14590,4
|
|
20230926,114500,182248160,14590,14590,14590,14590,5
|
|
20230926,114400,182175210,14590,14590,14590,14590,5
|
|
20230926,114300,182102260,14590,14590,14590,14590,5
|
|
20230926,114200,182029310,14590,14590,14590,14590,4
|
|
20230926,114100,181970950,14590,14590,14590,14590,78
|
|
20230926,114000,180832930,14590,14590,14590,14590,4
|
|
20230926,113900,180774570,14600,14600,14600,14600,5
|
|
20230926,113800,180701570,14600,14600,14600,14600,73
|
|
20230926,113700,179635770,14600,14600,14600,14600,4
|
|
20230926,113600,179577370,14600,14550,14600,14520,68
|
|
20230926,113500,178589550,14590,14590,14590,14590,5
|
|
20230926,113400,178516600,14590,14590,14590,14590,5
|
|
20230926,113300,178443650,14590,14590,14590,14590,4
|
|
20230926,113200,178385290,14600,14600,14600,14600,5
|
|
20230926,113100,178312290,14600,14610,14610,14600,9
|
|
20230926,113000,178180850,14610,14610,14610,14610,5
|
|
20230926,112900,178107800,14620,14620,14620,14620,5
|
|
20230926,112800,178034700,14620,14620,14620,14620,5
|
|
20230926,112700,177961600,14520,14560,14560,14520,50
|
|
20230926,112600,177235440,14620,14620,14620,14620,5
|
|
20230926,112500,177162340,14610,14610,14610,14610,5
|
|
20230926,112400,177089290,14620,14620,14620,14620,4
|
|
20230926,112300,177030810,14620,14620,14620,14620,5
|
|
20230926,112200,176957710,14620,14620,14620,14620,9
|
|
20230926,112100,176826130,14520,14620,14620,14520,481
|
|
20230926,112000,169841500,14620,14620,14620,14620,5
|
|
20230926,111900,169768400,14520,14600,14600,14520,884
|
|
20230926,111800,156925240,14600,14600,14600,14600,4
|
|
20230926,111700,156866840,14600,14600,14600,14600,5
|
|
20230926,111600,156793840,14620,14620,14620,14620,5
|
|
20230926,111500,156720740,14620,14590,14620,14550,44
|
|
20230926,111400,156080010,14600,14620,14620,14600,15
|
|
20230926,111300,155860910,14620,14620,14620,14620,10
|
|
20230926,111200,155714710,14590,14610,14610,14590,370
|
|
20230926,111100,150310190,14610,14610,14610,14610,5
|
|
20230926,111000,150237140,14590,14620,14620,14590,467
|
|
20230926,110900,143410630,14660,14660,14660,14660,4
|
|
20230926,110800,143351990,14660,14660,14660,14660,5
|
|
20230926,110700,143278690,14660,14660,14660,14660,5
|
|
20230926,110600,143205390,14660,14660,14660,14660,4
|
|
20230926,110500,143146750,14660,14620,14660,14620,55
|
|
20230926,110400,142342450,14660,14630,14660,14620,43
|
|
20230926,110300,141713530,14660,14660,14660,14660,9
|
|
20230926,110200,141581590,14630,14660,14660,14630,19
|
|
20230926,110100,141303170,14660,14660,14660,14660,5
|
|
20230926,110000,141229870,14660,14660,14660,14660,4
|
|
20230926,105900,141171230,14660,14660,14660,14660,5
|
|
20230926,105800,141097930,14660,14660,14660,14660,8
|
|
20230926,105700,140980650,14680,14680,14680,14680,5
|
|
20230926,105600,140907250,14670,14630,14670,14630,49
|
|
20230926,105500,140189950,14630,14630,14630,14620,8
|
|
20230926,105400,140072930,14640,14660,14660,14640,10
|
|
20230926,105300,139926450,14650,14650,14650,14650,5
|
|
20230926,105200,139853200,14640,14640,14640,14640,4
|
|
20230926,105100,139794640,14600,14600,14600,14600,271
|
|
20230926,105000,135838040,14600,14600,14600,14600,5
|
|
20230926,104900,135765040,14600,14600,14600,14600,5
|
|
20230926,104800,135692040,14600,14600,14600,14600,5
|
|
20230926,104700,135619040,14600,14550,14600,14550,486
|
|
20230926,104600,128536090,14550,14600,14600,14550,25
|
|
20230926,104500,128172090,14610,14610,14610,14610,5
|
|
20230926,104400,128099040,14610,14610,14610,14550,309
|
|
20230926,104300,123599090,14610,14670,14670,14610,8
|
|
20230926,104200,123481910,14630,14670,14670,14630,7
|
|
20230926,104100,123379300,14670,14670,14670,14670,4
|
|
20230926,104000,123320620,14660,14670,14670,14650,115
|
|
20230926,103900,121634710,14670,14670,14670,14670,55
|
|
20230926,103800,120827860,14670,14670,14670,14670,4
|
|
20230926,103700,120769180,14660,14620,14660,14620,6
|
|
20230926,103600,120681260,14660,14660,14660,14660,5
|
|
20230926,103500,120607960,14680,14680,14680,14600,79
|
|
20230926,103400,119453840,14680,14600,14680,14590,25
|
|
20230926,103300,119088630,14600,14610,14670,14600,63
|
|
20230926,103200,118168400,14670,14670,14670,14670,4
|
|
20230926,103100,118109720,14690,14690,14690,14690,5
|
|
20230926,103000,118036270,14690,14670,14690,14670,182
|
|
20230926,102900,115366230,14670,14670,14670,14670,4
|
|
20230926,102800,115307550,14690,14690,14690,14690,5
|
|
20230926,102700,115234100,14690,14690,14690,14690,15
|
|
20230926,102600,115013750,14690,14690,14690,14690,9
|
|
20230926,102500,114881540,14690,14690,14690,14690,5
|
|
20230926,102400,114808090,14690,14690,14690,14690,5
|
|
20230926,102300,114734640,14690,14690,14690,14690,4
|
|
20230926,102200,114675880,14700,14600,14710,14600,7
|
|
20230926,102100,114573070,14720,14720,14720,14720,5
|
|
20230926,102000,114499470,14720,14620,14720,14560,604
|
|
20230926,101900,105689240,14740,14640,14740,14610,66
|
|
20230926,101800,104722720,14670,14660,14670,14660,51
|
|
20230926,101700,103975010,14710,14670,14710,14670,56
|
|
20230926,101600,103153280,14660,14730,14730,14650,24
|
|
20230926,101500,102801270,14650,14740,14740,14650,6
|
|
20230926,101400,102712920,14740,14740,14740,14740,4
|
|
20230926,101300,102653960,14740,14740,14740,14740,6
|
|
20230926,101200,102565520,14740,14740,14740,14740,5
|
|
20230926,101100,102491820,14740,14740,14740,14740,5
|
|
20230926,101000,102418120,14740,14740,14740,14740,4
|
|
20230926,100900,102359160,14740,14740,14740,14740,5
|
|
20230926,100800,102285460,14740,14740,14740,14740,6
|
|
20230926,100700,102197020,14740,14740,14740,14740,10
|
|
20230926,100600,102049620,14750,14750,14750,14750,5
|
|
20230926,100500,101975870,14740,14750,14750,14740,15
|
|
20230926,100400,101754630,14750,14750,14750,14750,16
|
|
20230926,100300,101518630,14750,14750,14750,14750,5
|
|
20230926,100200,101444880,14770,14650,14770,14650,73
|
|
20230926,100100,100374830,14650,14720,14720,14650,136
|
|
20230926,100000,98382010,14710,14710,14710,14700,763
|
|
20230926,095900,87165410,14710,14720,14730,14710,385
|
|
20230926,095800,81498650,14790,14790,14790,14790,9
|
|
20230926,095700,81365540,14790,14800,14800,14790,10
|
|
20230926,095600,81217590,14750,14750,14750,14750,55
|
|
20230926,095500,80406340,14750,14820,14820,14720,251
|
|
20230926,095400,76703870,14820,14820,14820,14820,12
|
|
20230926,095300,76526030,14820,14820,14820,14820,5
|
|
20230926,095200,76451930,14820,14820,14820,14820,54
|
|
20230926,095100,75651650,14810,14810,14810,14810,55
|
|
20230926,095000,74837100,14810,14810,14810,14810,5
|
|
20230926,094900,74763050,14810,14810,14810,14810,5
|
|
20230926,094800,74689000,14810,14750,14810,14750,116
|
|
20230926,094700,72977700,14750,14750,14750,14750,5
|
|
20230926,094600,72903950,14720,14750,14750,14720,107
|
|
20230926,094500,71328790,14720,14730,14750,14720,71
|
|
20230926,094400,70283510,14750,14750,14750,14750,6
|
|
20230926,094300,70195010,14720,14750,14750,14720,29
|
|
20230926,094200,69768010,14750,14750,14750,14750,5
|
|
20230926,094100,69694260,14720,14750,14750,14720,267
|
|
20230926,094000,65759220,14790,14770,14790,14770,15
|
|
20230926,093900,65537570,14760,14810,14810,14760,17
|
|
20230926,093800,65286240,14810,14810,14810,14810,5
|
|
20230926,093700,65212190,14780,14810,14810,14780,7
|
|
20230926,093600,65108610,14830,14830,14830,14830,5
|
|
20230926,093500,65034460,14850,14780,14850,14770,317
|
|
20230926,093400,60350470,14860,14860,14860,14860,4
|
|
20230926,093300,60291030,14860,14850,14860,14760,183
|
|
20230926,093200,57583700,14930,14940,14940,14930,25
|
|
20230926,093100,57210250,14940,14940,14940,14940,8
|
|
20230926,093000,57090730,14940,14940,14940,14940,1
|
|
20230926,092900,57075790,14960,14960,14960,14960,10
|
|
20230926,092800,56926190,14900,14900,14900,14900,24
|
|
20230926,092700,56568590,14900,14900,14900,14900,6
|
|
20230926,092600,56479190,14900,14900,14900,14900,5
|
|
20230926,092500,56404690,14900,14910,14910,14900,60
|
|
20230926,092400,55510210,14910,14990,14990,14910,92
|
|
20230926,092300,54136560,15000,14890,15000,14890,562
|
|
20230926,092200,45738740,14890,14860,14890,14860,100
|
|
20230926,092100,44250940,14860,14800,14860,14800,1133
|
|
20230926,092000,27437070,14800,14800,14800,14800,10
|
|
20230926,091900,27289070,14800,14800,14800,14750,301
|
|
20230926,091800,22835820,14800,14800,14800,14800,15
|
|
20230926,091700,22613820,14800,14800,14800,14800,205
|
|
20230926,091600,19579820,14800,14730,14800,14710,185
|
|
20230926,091500,16854470,14710,14800,14800,14710,505
|
|
20230926,091400,9402440,14810,14830,14830,14810,8
|
|
20230926,091300,9283830,14830,14830,14830,14830,5
|
|
20230926,091200,9209680,14830,14830,14830,14830,37
|
|
20230926,091100,8660970,14830,14830,14830,14830,6
|
|
20230926,091000,8571990,14830,14830,14830,14830,44
|
|
20230926,090900,7919470,14830,14840,14840,14720,15
|
|
20230926,090800,7697640,14840,14840,14840,14840,5
|
|
20230926,090700,7623440,14840,14800,14840,14800,26
|
|
20230926,090600,7237640,14800,14760,14830,14710,20
|
|
20230926,090500,6942000,14840,14850,14850,14780,18
|
|
20230926,090400,6674940,14850,14850,14850,14850,15
|
|
20230926,090300,6452190,14810,14730,14810,14700,83
|
|
20230926,090200,5230650,14720,14720,14740,14720,18
|
|
20230926,090100,4965390,14740,14780,14780,14740,76
|
|
20230926,090000,3842800,14780,14780,14780,14780,249
|