686 lines
36 KiB
CSV
686 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,202300,1543522030,15600,15600,15600,15600,1603
|
|
20230926,202200,1543522030,15600,15600,15600,15600,0
|
|
20230926,202100,1543522030,15600,15600,15600,15600,0
|
|
20230926,202000,1543522030,15600,15600,15600,15600,0
|
|
20230926,201900,1543522030,15600,15600,15600,15600,0
|
|
20230926,201800,1543522030,15600,15600,15600,15600,0
|
|
20230926,201700,1543522030,15600,15600,15600,15600,0
|
|
20230926,201600,1543522030,15600,15600,15600,15600,0
|
|
20230926,201500,1543522030,15600,15600,15600,15600,0
|
|
20230926,201400,1543522030,15600,15600,15600,15600,0
|
|
20230926,201300,1543522030,15600,15600,15600,15600,0
|
|
20230926,201200,1543522030,15600,15600,15600,15600,0
|
|
20230926,201100,1543522030,15600,15600,15600,15600,0
|
|
20230926,201000,1543522030,15600,15600,15600,15600,0
|
|
20230926,200900,1543522030,15600,15600,15600,15600,0
|
|
20230926,200800,1543522030,15600,15600,15600,15600,0
|
|
20230926,200700,1543522030,15600,15600,15600,15600,0
|
|
20230926,200600,1543522030,15600,15600,15600,15600,0
|
|
20230926,200500,1543522030,15600,15600,15600,15600,0
|
|
20230926,200400,1543522030,15600,15600,15600,15600,0
|
|
20230926,200300,1543522030,15600,15600,15600,15600,0
|
|
20230926,200200,1543522030,15600,15600,15600,15600,0
|
|
20230926,200100,1543522030,15600,15600,15600,15600,0
|
|
20230926,200000,1543522030,15600,15600,15600,15600,0
|
|
20230926,195900,1543522030,15600,15600,15600,15600,0
|
|
20230926,195800,1543522030,15600,15600,15600,15600,0
|
|
20230926,195700,1543522030,15600,15600,15600,15600,0
|
|
20230926,195600,1543522030,15600,15600,15600,15600,0
|
|
20230926,195500,1543522030,15600,15600,15600,15600,0
|
|
20230926,195400,1543522030,15600,15600,15600,15600,0
|
|
20230926,195300,1543522030,15600,15600,15600,15600,1603
|
|
20230926,195200,1543522030,15600,15600,15600,15600,0
|
|
20230926,195100,1543522030,15600,15600,15600,15600,0
|
|
20230926,195000,1543522030,15600,15600,15600,15600,0
|
|
20230926,194900,1543522030,15600,15600,15600,15600,0
|
|
20230926,194800,1543522030,15600,15600,15600,15600,0
|
|
20230926,194700,1543522030,15600,15600,15600,15600,0
|
|
20230926,194600,1543522030,15600,15600,15600,15600,0
|
|
20230926,194500,1543522030,15600,15600,15600,15600,0
|
|
20230926,194400,1543522030,15600,15600,15600,15600,0
|
|
20230926,194300,1543522030,15600,15600,15600,15600,0
|
|
20230926,194200,1543522030,15600,15600,15600,15600,0
|
|
20230926,194100,1543522030,15600,15600,15600,15600,0
|
|
20230926,194000,1543522030,15600,15600,15600,15600,0
|
|
20230926,193900,1543522030,15600,15600,15600,15600,0
|
|
20230926,193800,1543522030,15600,15600,15600,15600,0
|
|
20230926,193700,1543522030,15600,15600,15600,15600,0
|
|
20230926,193600,1543522030,15600,15600,15600,15600,0
|
|
20230926,193500,1543522030,15600,15600,15600,15600,0
|
|
20230926,193400,1543522030,15600,15600,15600,15600,0
|
|
20230926,193300,1543522030,15600,15600,15600,15600,0
|
|
20230926,193200,1543522030,15600,15600,15600,15600,0
|
|
20230926,193100,1543522030,15600,15600,15600,15600,0
|
|
20230926,193000,1543522030,15600,15600,15600,15600,0
|
|
20230926,192900,1543522030,15600,15600,15600,15600,0
|
|
20230926,192800,1543522030,15600,15600,15600,15600,0
|
|
20230926,192700,1543522030,15600,15600,15600,15600,0
|
|
20230926,192600,1543522030,15600,15600,15600,15600,0
|
|
20230926,192500,1543522030,15600,15600,15600,15600,0
|
|
20230926,192400,1543522030,15600,15600,15600,15600,0
|
|
20230926,192300,1543522030,15600,15600,15600,15600,1603
|
|
20230926,192200,1543522030,15600,15600,15600,15600,0
|
|
20230926,192100,1543522030,15600,15600,15600,15600,0
|
|
20230926,192000,1543522030,15600,15600,15600,15600,0
|
|
20230926,191900,1543522030,15600,15600,15600,15600,0
|
|
20230926,191800,1543522030,15600,15600,15600,15600,0
|
|
20230926,191700,1543522030,15600,15600,15600,15600,0
|
|
20230926,191600,1543522030,15600,15600,15600,15600,0
|
|
20230926,191500,1543522030,15600,15600,15600,15600,0
|
|
20230926,191400,1543522030,15600,15600,15600,15600,0
|
|
20230926,191300,1543522030,15600,15600,15600,15600,0
|
|
20230926,191200,1543522030,15600,15600,15600,15600,0
|
|
20230926,191100,1543522030,15600,15600,15600,15600,0
|
|
20230926,191000,1543522030,15600,15600,15600,15600,0
|
|
20230926,190900,1543522030,15600,15600,15600,15600,0
|
|
20230926,190800,1543522030,15600,15600,15600,15600,0
|
|
20230926,190700,1543522030,15600,15600,15600,15600,0
|
|
20230926,190600,1543522030,15600,15600,15600,15600,0
|
|
20230926,190500,1543522030,15600,15600,15600,15600,0
|
|
20230926,190400,1543522030,15600,15600,15600,15600,0
|
|
20230926,190300,1543522030,15600,15600,15600,15600,0
|
|
20230926,190200,1543522030,15600,15600,15600,15600,0
|
|
20230926,190100,1543522030,15600,15600,15600,15600,0
|
|
20230926,190000,1543522030,15600,15600,15600,15600,0
|
|
20230926,185900,1543522030,15600,15600,15600,15600,0
|
|
20230926,185800,1543522030,15600,15600,15600,15600,0
|
|
20230926,185700,1543522030,15600,15600,15600,15600,0
|
|
20230926,185600,1543522030,15600,15600,15600,15600,0
|
|
20230926,185500,1543522030,15600,15600,15600,15600,0
|
|
20230926,185400,1543522030,15600,15600,15600,15600,0
|
|
20230926,185300,1543522030,15600,15600,15600,15600,1603
|
|
20230926,185200,1543522030,15600,15600,15600,15600,0
|
|
20230926,185100,1543522030,15600,15600,15600,15600,0
|
|
20230926,185000,1543522030,15600,15600,15600,15600,0
|
|
20230926,184900,1543522030,15600,15600,15600,15600,0
|
|
20230926,184800,1543522030,15600,15600,15600,15600,0
|
|
20230926,184700,1543522030,15600,15600,15600,15600,0
|
|
20230926,184600,1543522030,15600,15600,15600,15600,0
|
|
20230926,184500,1543522030,15600,15600,15600,15600,0
|
|
20230926,184400,1543522030,15600,15600,15600,15600,0
|
|
20230926,184300,1543522030,15600,15600,15600,15600,0
|
|
20230926,184200,1543522030,15600,15600,15600,15600,0
|
|
20230926,184100,1543522030,15600,15600,15600,15600,0
|
|
20230926,184000,1543522030,15600,15600,15600,15600,0
|
|
20230926,183900,1543522030,15600,15600,15600,15600,0
|
|
20230926,183800,1543522030,15600,15600,15600,15600,0
|
|
20230926,183700,1543522030,15600,15600,15600,15600,0
|
|
20230926,183600,1543522030,15600,15600,15600,15600,0
|
|
20230926,183500,1543522030,15600,15600,15600,15600,0
|
|
20230926,183400,1543522030,15600,15600,15600,15600,0
|
|
20230926,183300,1543522030,15600,15600,15600,15600,0
|
|
20230926,183200,1543522030,15600,15600,15600,15600,0
|
|
20230926,183100,1543522030,15600,15600,15600,15600,0
|
|
20230926,183000,1543522030,15600,15600,15600,15600,0
|
|
20230926,182900,1543522030,15600,15600,15600,15600,0
|
|
20230926,182800,1543522030,15600,15600,15600,15600,0
|
|
20230926,182700,1543522030,15600,15600,15600,15600,0
|
|
20230926,182600,1543522030,15600,15600,15600,15600,0
|
|
20230926,182500,1543522030,15600,15600,15600,15600,0
|
|
20230926,182400,1543522030,15600,15600,15600,15600,0
|
|
20230926,182300,1543522030,15600,15600,15600,15600,1603
|
|
20230926,182200,1543522030,15600,15600,15600,15600,0
|
|
20230926,182100,1543522030,15600,15600,15600,15600,0
|
|
20230926,182000,1543522030,15600,15600,15600,15600,0
|
|
20230926,181900,1543522030,15600,15600,15600,15600,0
|
|
20230926,181800,1543522030,15600,15600,15600,15600,0
|
|
20230926,181700,1543522030,15600,15600,15600,15600,0
|
|
20230926,181600,1543522030,15600,15600,15600,15600,0
|
|
20230926,181500,1543522030,15600,15600,15600,15600,0
|
|
20230926,181400,1543522030,15600,15600,15600,15600,0
|
|
20230926,181300,1543522030,15600,15600,15600,15600,0
|
|
20230926,181200,1543522030,15600,15600,15600,15600,0
|
|
20230926,181100,1543522030,15600,15600,15600,15600,0
|
|
20230926,181000,1543522030,15600,15600,15600,15600,0
|
|
20230926,180900,1543522030,15600,15600,15600,15600,0
|
|
20230926,180800,1543522030,15600,15600,15600,15600,0
|
|
20230926,180700,1543522030,15600,15600,15600,15600,0
|
|
20230926,180600,1543522030,15600,15600,15600,15600,0
|
|
20230926,180500,1543522030,15600,15600,15600,15600,0
|
|
20230926,180400,1543522030,15600,15600,15600,15600,0
|
|
20230926,180300,1543522030,15600,15600,15600,15600,0
|
|
20230926,180200,1543522030,15600,15600,15600,15600,0
|
|
20230926,180100,1543522030,15600,15600,15600,15600,0
|
|
20230926,180000,1543522030,15600,15600,15600,15600,0
|
|
20230926,175900,1543522030,15600,15600,15600,15600,0
|
|
20230926,175800,1543522030,15600,15600,15600,15600,0
|
|
20230926,175700,1543522030,15600,15600,15600,15600,0
|
|
20230926,175600,1543522030,15600,15600,15600,15600,0
|
|
20230926,175500,1543522030,15600,15600,15600,15600,0
|
|
20230926,175400,1543522030,15600,15600,15600,15600,0
|
|
20230926,175300,1543522030,15600,15600,15600,15600,1603
|
|
20230926,175200,1543522030,15600,15600,15600,15600,0
|
|
20230926,175100,1543522030,15600,15600,15600,15600,0
|
|
20230926,175000,1543522030,15600,15600,15600,15600,0
|
|
20230926,174900,1543522030,15600,15600,15600,15600,0
|
|
20230926,174800,1543522030,15600,15600,15600,15600,0
|
|
20230926,174700,1543522030,15600,15600,15600,15600,0
|
|
20230926,174600,1543522030,15600,15600,15600,15600,0
|
|
20230926,174500,1543522030,15600,15600,15600,15600,0
|
|
20230926,174400,1543522030,15600,15600,15600,15600,0
|
|
20230926,174300,1543522030,15600,15600,15600,15600,0
|
|
20230926,174200,1543522030,15600,15600,15600,15600,0
|
|
20230926,174100,1543522030,15600,15600,15600,15600,0
|
|
20230926,174000,1543522030,15600,15600,15600,15600,0
|
|
20230926,173900,1543522030,15600,15600,15600,15600,0
|
|
20230926,173800,1543522030,15600,15600,15600,15600,0
|
|
20230926,173700,1543522030,15600,15600,15600,15600,0
|
|
20230926,173600,1543522030,15600,15600,15600,15600,0
|
|
20230926,173500,1543522030,15600,15600,15600,15600,0
|
|
20230926,173400,1543522030,15600,15600,15600,15600,0
|
|
20230926,173300,1543522030,15600,15600,15600,15600,0
|
|
20230926,173200,1543522030,15600,15600,15600,15600,0
|
|
20230926,173100,1543522030,15600,15600,15600,15600,0
|
|
20230926,173000,1543522030,15600,15600,15600,15600,0
|
|
20230926,172900,1543522030,15600,15600,15600,15600,0
|
|
20230926,172800,1543522030,15600,15600,15600,15600,0
|
|
20230926,172700,1543522030,15600,15600,15600,15600,0
|
|
20230926,172600,1543522030,15600,15600,15600,15600,0
|
|
20230926,172500,1543522030,15600,15600,15600,15600,0
|
|
20230926,172400,1543522030,15600,15600,15600,15600,0
|
|
20230926,172300,1543522030,15600,15600,15600,15600,1603
|
|
20230926,172200,1543522030,15600,15600,15600,15600,0
|
|
20230926,172100,1543522030,15600,15600,15600,15600,0
|
|
20230926,172000,1543522030,15600,15600,15600,15600,0
|
|
20230926,171900,1543522030,15600,15600,15600,15600,0
|
|
20230926,171800,1543522030,15600,15600,15600,15600,0
|
|
20230926,171700,1543522030,15600,15600,15600,15600,0
|
|
20230926,171600,1543522030,15600,15600,15600,15600,0
|
|
20230926,171500,1543522030,15600,15600,15600,15600,0
|
|
20230926,171400,1543522030,15600,15600,15600,15600,0
|
|
20230926,171300,1543522030,15600,15600,15600,15600,0
|
|
20230926,171200,1543522030,15600,15600,15600,15600,0
|
|
20230926,171100,1543522030,15600,15600,15600,15600,0
|
|
20230926,171000,1543522030,15600,15600,15600,15600,0
|
|
20230926,170900,1543522030,15600,15600,15600,15600,0
|
|
20230926,170800,1543522030,15600,15600,15600,15600,0
|
|
20230926,170700,1543522030,15600,15600,15600,15600,0
|
|
20230926,170600,1543522030,15600,15600,15600,15600,0
|
|
20230926,170500,1543522030,15600,15600,15600,15600,0
|
|
20230926,170400,1543522030,15600,15600,15600,15600,0
|
|
20230926,170300,1543522030,15600,15600,15600,15600,0
|
|
20230926,170200,1543522030,15600,15600,15600,15600,0
|
|
20230926,170100,1543522030,15600,15600,15600,15600,0
|
|
20230926,170000,1543522030,15600,15600,15600,15600,0
|
|
20230926,165900,1543522030,15600,15600,15600,15600,0
|
|
20230926,165800,1543522030,15600,15600,15600,15600,0
|
|
20230926,165700,1543522030,15600,15600,15600,15600,0
|
|
20230926,165600,1543522030,15600,15600,15600,15600,0
|
|
20230926,165500,1543522030,15600,15600,15600,15600,0
|
|
20230926,165400,1543522030,15600,15600,15600,15600,0
|
|
20230926,165300,1543522030,15600,15600,15600,15600,1603
|
|
20230926,165200,1543522030,15600,15600,15600,15600,0
|
|
20230926,165100,1543522030,15600,15600,15600,15600,0
|
|
20230926,165000,1543522030,15600,15600,15600,15600,0
|
|
20230926,164900,1543522030,15600,15600,15600,15600,0
|
|
20230926,164800,1543522030,15600,15600,15600,15600,0
|
|
20230926,164700,1543522030,15600,15600,15600,15600,0
|
|
20230926,164600,1543522030,15600,15600,15600,15600,0
|
|
20230926,164500,1543522030,15600,15600,15600,15600,0
|
|
20230926,164400,1543522030,15600,15600,15600,15600,0
|
|
20230926,164300,1543522030,15600,15600,15600,15600,0
|
|
20230926,164200,1543522030,15600,15600,15600,15600,0
|
|
20230926,164100,1543522030,15600,15600,15600,15600,0
|
|
20230926,164000,1543522030,15600,15600,15600,15600,0
|
|
20230926,163900,1543522030,15600,15600,15600,15600,0
|
|
20230926,163800,1543522030,15600,15600,15600,15600,0
|
|
20230926,163700,1543522030,15600,15600,15600,15600,0
|
|
20230926,163600,1543522030,15600,15600,15600,15600,0
|
|
20230926,163500,1543522030,15600,15600,15600,15600,0
|
|
20230926,163400,1543522030,15600,15600,15600,15600,0
|
|
20230926,163300,1543522030,15600,15600,15600,15600,0
|
|
20230926,163200,1543522030,15600,15600,15600,15600,0
|
|
20230926,163100,1543522030,15600,15600,15600,15600,0
|
|
20230926,163000,1543522030,15600,15600,15600,15600,0
|
|
20230926,162900,1543522030,15600,15600,15600,15600,0
|
|
20230926,162800,1543522030,15600,15600,15600,15600,0
|
|
20230926,162700,1543522030,15600,15600,15600,15600,0
|
|
20230926,162600,1543522030,15600,15600,15600,15600,0
|
|
20230926,162500,1543522030,15600,15600,15600,15600,0
|
|
20230926,162400,1543522030,15600,15600,15600,15600,0
|
|
20230926,162300,1543522030,15600,15600,15600,15600,1603
|
|
20230926,162200,1543522030,15600,15600,15600,15600,0
|
|
20230926,162100,1543522030,15600,15600,15600,15600,0
|
|
20230926,162000,1543522030,15600,15600,15600,15600,0
|
|
20230926,161900,1543522030,15600,15600,15600,15600,0
|
|
20230926,161800,1543522030,15600,15600,15600,15600,0
|
|
20230926,161700,1543522030,15600,15600,15600,15600,0
|
|
20230926,161600,1543522030,15600,15600,15600,15600,0
|
|
20230926,161500,1543522030,15600,15600,15600,15600,0
|
|
20230926,161400,1543522030,15600,15600,15600,15600,0
|
|
20230926,161300,1543522030,15600,15600,15600,15600,0
|
|
20230926,161200,1543522030,15600,15600,15600,15600,0
|
|
20230926,161100,1543522030,15600,15600,15600,15600,0
|
|
20230926,161000,1543522030,15600,15600,15600,15600,0
|
|
20230926,160900,1543522030,15600,15600,15600,15600,0
|
|
20230926,160800,1543522030,15600,15600,15600,15600,0
|
|
20230926,160700,1543522030,15600,15600,15600,15600,0
|
|
20230926,160600,1543522030,15600,15600,15600,15600,0
|
|
20230926,160500,1543522030,15600,15600,15600,15600,0
|
|
20230926,160400,1543522030,15600,15600,15600,15600,0
|
|
20230926,160300,1543522030,15600,15600,15600,15600,0
|
|
20230926,160200,1543522030,15600,15600,15600,15600,0
|
|
20230926,160100,1543522030,15600,15600,15600,15600,0
|
|
20230926,160000,1543522030,15600,15600,15600,15600,0
|
|
20230926,155900,1543522030,15600,15600,15600,15600,0
|
|
20230926,155800,1543522030,15600,15600,15600,15600,0
|
|
20230926,155700,1543522030,15600,15600,15600,15600,0
|
|
20230926,155600,1543522030,15600,15600,15600,15600,0
|
|
20230926,155500,1543522030,15600,15600,15600,15600,0
|
|
20230926,155400,1543522030,15600,15600,15600,15600,0
|
|
20230926,155300,1543522030,15600,15600,15600,15600,1603
|
|
20230926,155200,1543522030,15600,15600,15600,15600,0
|
|
20230926,155100,1543522030,15600,15600,15600,15600,0
|
|
20230926,155000,1543522030,15600,15600,15600,15600,0
|
|
20230926,154900,1543522030,15600,15600,15600,15600,0
|
|
20230926,154800,1543522030,15600,15600,15600,15600,0
|
|
20230926,154700,1543522030,15600,15600,15600,15600,0
|
|
20230926,154600,1543522030,15600,15600,15600,15600,0
|
|
20230926,154500,1543522030,15600,15600,15600,15600,0
|
|
20230926,154400,1543522030,15600,15600,15600,15600,0
|
|
20230926,154300,1543522030,15600,15600,15600,15600,0
|
|
20230926,154200,1543522030,15600,15600,15600,15600,0
|
|
20230926,154100,1543522030,15600,15600,15600,15600,0
|
|
20230926,154000,1543522030,15600,15600,15600,15600,0
|
|
20230926,153900,1543522030,15600,15600,15600,15600,0
|
|
20230926,153800,1543522030,15600,15600,15600,15600,0
|
|
20230926,153700,1543522030,15600,15600,15600,15600,0
|
|
20230926,153600,1543522030,15600,15600,15600,15600,0
|
|
20230926,153500,1543522030,15600,15600,15600,15600,0
|
|
20230926,153400,1543522030,15600,15600,15600,15600,0
|
|
20230926,153300,1543522030,15600,15600,15600,15600,0
|
|
20230926,153200,1543522030,15600,15600,15600,15600,0
|
|
20230926,153100,1543522030,15600,15600,15600,15600,0
|
|
20230926,153000,1543522030,15600,15600,15600,15600,1603
|
|
20230926,152900,1518515230,15640,15640,15640,15640,0
|
|
20230926,152800,1518515230,15640,15640,15640,15640,0
|
|
20230926,152700,1518515230,15640,15640,15640,15640,0
|
|
20230926,152600,1518515230,15640,15640,15640,15640,0
|
|
20230926,152500,1518515230,15640,15640,15640,15640,0
|
|
20230926,152400,1518515230,15640,15640,15640,15640,0
|
|
20230926,152300,1518515230,15640,15640,15640,15640,0
|
|
20230926,152200,1518515230,15640,15640,15640,15640,0
|
|
20230926,152100,1518515230,15640,15640,15640,15640,0
|
|
20230926,152000,1518515230,15640,15640,15640,15640,0
|
|
20230926,151900,1518515230,15640,15600,15640,15590,210
|
|
20230926,151800,1515240780,15600,15600,15600,15600,4
|
|
20230926,151700,1515178380,15600,15630,15630,15600,204
|
|
20230926,151600,1511995950,15630,15600,15630,15600,90
|
|
20230926,151500,1510590470,15590,15590,15590,15590,58
|
|
20230926,151400,1509686250,15590,15600,15710,15590,504
|
|
20230926,151300,1501826900,15600,15600,15600,15600,1099
|
|
20230926,151200,1484682500,15600,15640,15640,15590,614
|
|
20230926,151100,1475099880,15640,15650,15650,15640,85
|
|
20230926,151000,1473769750,15680,15650,15680,15650,12
|
|
20230926,150900,1473581920,15640,15670,15670,15640,162
|
|
20230926,150800,1471046540,15670,15670,15670,15670,1
|
|
20230926,150700,1471030870,15670,15700,15700,15670,5
|
|
20230926,150600,1470952430,15710,15710,15710,15710,4
|
|
20230926,150500,1470889590,15780,15780,15780,15780,0
|
|
20230926,150400,1470889590,15780,15650,15780,15650,500
|
|
20230926,150300,1463031130,15650,15650,15650,15650,50
|
|
20230926,150200,1462248630,15650,15650,15650,15650,0
|
|
20230926,150100,1462248630,15650,15670,15670,15650,241
|
|
20230926,150000,1458475950,15680,15680,15680,15680,6
|
|
20230926,145900,1458381870,15680,15680,15680,15680,1
|
|
20230926,145800,1458366190,15680,15680,15680,15680,126
|
|
20230926,145700,1456390510,15680,15670,15680,15670,64
|
|
20230926,145600,1455387080,15650,15640,15650,15640,404
|
|
20230926,145500,1449064720,15650,15650,15650,15650,194
|
|
20230926,145400,1446028620,15650,15650,15650,15650,35
|
|
20230926,145300,1445480870,15650,15650,15650,15650,191
|
|
20230926,145200,1442491720,15640,15640,15640,15640,20
|
|
20230926,145100,1442178920,15640,15640,15640,15640,822
|
|
20230926,145000,1429322840,15660,15660,15660,15660,1
|
|
20230926,144900,1429307180,15670,15640,15670,15640,478
|
|
20230926,144800,1421831140,15680,15680,15680,15680,2
|
|
20230926,144700,1421799780,15640,15630,15650,15630,869
|
|
20230926,144600,1408212660,15630,15630,15630,15630,5
|
|
20230926,144500,1408134510,15600,15610,15610,15600,139
|
|
20230926,144400,1405966100,15610,15620,15640,15600,948
|
|
20230926,144300,1391175240,15630,15610,15690,15610,197
|
|
20230926,144200,1388098180,15690,15690,15690,15690,1
|
|
20230926,144100,1388082490,15600,15650,15650,15600,1660
|
|
20230926,144000,1362157300,15640,15680,15680,15640,1152
|
|
20230926,143900,1344131340,15670,15690,15690,15670,470
|
|
20230926,143800,1336761470,15690,15690,15690,15690,4
|
|
20230926,143700,1336698710,15690,15690,15690,15690,31
|
|
20230926,143600,1336212320,15690,15690,15690,15690,49
|
|
20230926,143500,1335443510,15690,15690,15690,15690,0
|
|
20230926,143400,1335443510,15690,15690,15690,15690,1
|
|
20230926,143300,1335427820,15700,15700,15700,15700,0
|
|
20230926,143200,1335427820,15700,15740,15740,15700,321
|
|
20230926,143100,1330381160,15740,15740,15740,15740,98
|
|
20230926,143000,1328838640,15750,15750,15750,15750,44
|
|
20230926,142900,1328145640,15750,15750,15750,15750,94
|
|
20230926,142800,1326665140,15750,15760,15760,15750,141
|
|
20230926,142700,1324444360,15740,15770,15770,15740,206
|
|
20230926,142600,1321200940,15780,15780,15780,15760,1087
|
|
20230926,142500,1304065200,15790,15770,15790,15760,640
|
|
20230926,142400,1293970920,15790,15830,15830,15770,1242
|
|
20230926,142300,1274335830,15820,15750,15820,15750,355
|
|
20230926,142200,1268734640,15750,15790,15800,15750,348
|
|
20230926,142100,1263241620,15800,15750,15800,15740,262
|
|
20230926,142000,1259115670,15750,15660,15750,15660,611
|
|
20230926,141900,1249529150,15630,15630,15630,15630,515
|
|
20230926,141800,1241479700,15630,15630,15630,15630,18
|
|
20230926,141700,1241198360,15630,15630,15630,15630,180
|
|
20230926,141600,1238384960,15630,15640,15640,15630,20
|
|
20230926,141500,1238072200,15650,15650,15650,15650,0
|
|
20230926,141400,1238072200,15650,15650,15650,15650,153
|
|
20230926,141300,1235677750,15650,15650,15650,15650,0
|
|
20230926,141200,1235677750,15650,15650,15650,15650,9
|
|
20230926,141100,1235536900,15650,15650,15650,15650,330
|
|
20230926,141000,1230372400,15650,15650,15650,15650,4
|
|
20230926,140900,1230309800,15620,15620,15620,15620,15
|
|
20230926,140800,1230075500,15630,15630,15630,15630,39
|
|
20230926,140700,1229465930,15650,15630,15650,15630,436
|
|
20230926,140600,1222643570,15620,15620,15620,15610,108
|
|
20230926,140500,1220956680,15620,15610,15620,15600,477
|
|
20230926,140400,1213513740,15620,15610,15620,15600,165
|
|
20230926,140300,1210937680,15610,15610,15610,15610,229
|
|
20230926,140200,1207362990,15610,15660,15660,15600,2501
|
|
20230926,140100,1168292400,15660,15660,15660,15660,10
|
|
20230926,140000,1168135800,15660,15670,15670,15660,243
|
|
20230926,135900,1164328750,15670,15670,15670,15670,256
|
|
20230926,135800,1160317230,15670,15670,15670,15670,153
|
|
20230926,135700,1157919720,15750,15750,15750,15750,1
|
|
20230926,135600,1157903970,15680,15720,15720,15680,545
|
|
20230926,135500,1149347290,15720,15690,15720,15690,280
|
|
20230926,135400,1144947660,15670,15670,15670,15670,100
|
|
20230926,135300,1143380660,15650,15660,15660,15650,153
|
|
20230926,135200,1140986110,15650,15680,15680,15650,368
|
|
20230926,135100,1135226880,15680,15680,15680,15680,0
|
|
20230926,135000,1135226880,15680,15660,15680,15650,23
|
|
20230926,134900,1134866880,15660,15690,15690,15660,262
|
|
20230926,134800,1130760360,15690,15660,15690,15660,121
|
|
20230926,134700,1128865470,15660,15660,15660,15660,0
|
|
20230926,134600,1128865470,15660,15670,15670,15660,316
|
|
20230926,134500,1123914880,15670,15670,15670,15670,189
|
|
20230926,134400,1120953250,15670,15670,15670,15670,0
|
|
20230926,134300,1120953250,15670,15670,15670,15670,100
|
|
20230926,134200,1119386250,15670,15670,15670,15670,153
|
|
20230926,134100,1116988740,15670,15680,15680,15670,214
|
|
20230926,134000,1113633810,15680,15700,15700,15670,689
|
|
20230926,133900,1102821070,15700,15700,15700,15700,0
|
|
20230926,133800,1102821070,15700,15700,15700,15700,153
|
|
20230926,133700,1100418970,15700,15700,15700,15700,0
|
|
20230926,133600,1100418970,15700,15700,15700,15700,118
|
|
20230926,133500,1098566370,15680,15690,15690,15680,337
|
|
20230926,133400,1093279230,15690,15700,15700,15690,126
|
|
20230926,133300,1091302260,15700,15700,15700,15700,0
|
|
20230926,133200,1091302260,15700,15730,15730,15700,446
|
|
20230926,133100,1084298280,15740,15740,15740,15740,17
|
|
20230926,133000,1084030700,15740,15740,15740,15740,5
|
|
20230926,132900,1083952000,15770,15770,15770,15770,15
|
|
20230926,132800,1083715450,15790,15790,15790,15790,1
|
|
20230926,132700,1083699660,15700,15720,15720,15700,1324
|
|
20230926,132600,1062907820,15720,15730,15730,15710,713
|
|
20230926,132500,1051703810,15720,15720,15720,15720,19
|
|
20230926,132400,1051405130,15720,15730,15730,15720,341
|
|
20230926,132300,1046043400,15730,15730,15730,15730,180
|
|
20230926,132200,1043212000,15730,15730,15730,15730,214
|
|
20230926,132100,1039845780,15730,15730,15730,15730,186
|
|
20230926,132000,1036920000,15740,15740,15750,15730,954
|
|
20230926,131900,1021904190,15750,15780,15780,15750,52
|
|
20230926,131800,1021084980,15780,15780,15780,15780,1
|
|
20230926,131700,1021069200,15770,15790,15790,15770,12
|
|
20230926,131600,1020879740,15790,15790,15790,15790,4
|
|
20230926,131500,1020816580,15850,15850,15850,15850,1
|
|
20230926,131400,1020800730,15800,15880,15880,15800,23
|
|
20230926,131300,1020437180,15800,15760,15840,15750,626
|
|
20230926,131200,1010570330,15770,15770,15770,15770,100
|
|
20230926,131100,1008993330,15770,15770,15770,15770,59
|
|
20230926,131000,1008062900,15770,15770,15770,15770,292
|
|
20230926,130900,1003458060,15770,15800,15800,15770,214
|
|
20230926,130800,1000082380,15810,15810,15810,15810,5
|
|
20230926,130700,1000003330,15820,15820,15820,15820,154
|
|
20230926,130600,997567050,15830,15830,15830,15830,0
|
|
20230926,130500,997567050,15830,15830,15830,15830,0
|
|
20230926,130400,997567050,15830,15830,15830,15830,186
|
|
20230926,130300,994622670,15830,15830,15830,15830,0
|
|
20230926,130200,994622670,15830,15850,15850,15830,49
|
|
20230926,130100,993846560,15860,15850,15860,15850,17
|
|
20230926,130000,993576950,15850,15850,15850,15850,17
|
|
20230926,125900,993307500,15850,15850,15850,15850,6
|
|
20230926,125800,993212400,15780,15780,15790,15780,197
|
|
20230926,125700,990102230,15780,15780,15780,15780,1
|
|
20230926,125600,990086450,15780,15780,15780,15780,1
|
|
20230926,125500,990070670,15780,15780,15780,15780,226
|
|
20230926,125400,986504390,15780,15780,15780,15780,54
|
|
20230926,125300,985652270,15760,15760,15760,15760,0
|
|
20230926,125200,985652270,15760,15760,15760,15760,0
|
|
20230926,125100,985652270,15760,15790,15790,15760,309
|
|
20230926,125000,980779260,15790,15800,15800,15790,26
|
|
20230926,124900,980368570,15800,15800,15800,15800,76
|
|
20230926,124800,979167770,15800,15760,15800,15760,552
|
|
20230926,124700,970464760,15760,15760,15760,15760,0
|
|
20230926,124600,970464760,15760,15760,15760,15760,47
|
|
20230926,124500,969724040,15760,15770,15770,15760,101
|
|
20230926,124400,968131340,15760,15760,15760,15760,212
|
|
20230926,124300,964790220,15760,15800,15800,15760,224
|
|
20230926,124200,961255950,15790,15790,15790,15790,3
|
|
20230926,124100,961208580,15790,15790,15790,15790,53
|
|
20230926,124000,960371710,15800,15800,15800,15800,50
|
|
20230926,123900,959581710,15800,15800,15800,15800,28
|
|
20230926,123800,959139310,15800,15800,15800,15800,18
|
|
20230926,123700,958854910,15800,15800,15800,15800,652
|
|
20230926,123600,948553310,15800,15790,15800,15790,186
|
|
20230926,123500,945616200,15790,15790,15790,15790,1
|
|
20230926,123400,945600410,15790,15790,15790,15790,54
|
|
20230926,123300,944747750,15790,15790,15790,15790,152
|
|
20230926,123200,942347670,15790,15790,15800,15790,177
|
|
20230926,123100,939552010,15790,15820,15820,15790,470
|
|
20230926,123000,932117090,15830,15830,15830,15830,197
|
|
20230926,122900,928998580,15830,15830,15830,15830,1
|
|
20230926,122800,928982750,15830,15830,15830,15830,2
|
|
20230926,122700,928951090,15820,15820,15820,15820,63
|
|
20230926,122600,927954430,15830,15830,15830,15830,21
|
|
20230926,122500,927622000,15830,15830,15830,15830,0
|
|
20230926,122400,927622000,15830,15830,15830,15830,86
|
|
20230926,122300,926260620,15850,15850,15850,15850,0
|
|
20230926,122200,926260620,15850,15850,15850,15850,50
|
|
20230926,122100,925468120,15850,15850,15850,15850,1
|
|
20230926,122000,925452270,15790,15840,15840,15790,9
|
|
20230926,121900,925309850,15850,15850,15850,15850,3
|
|
20230926,121800,925262300,15850,15850,15850,15850,103
|
|
20230926,121700,923629750,15850,15850,15850,15850,158
|
|
20230926,121600,921125450,15920,15920,15920,15920,1
|
|
20230926,121500,921109530,15850,15900,15950,15850,395
|
|
20230926,121400,914839270,15900,15850,15900,15850,20
|
|
20230926,121300,914522120,15850,15850,15850,15850,55
|
|
20230926,121200,913650370,15800,15800,15800,15800,101
|
|
20230926,121100,912054570,15800,15800,15800,15800,100
|
|
20230926,121000,910474570,15800,15800,15800,15800,211
|
|
20230926,120900,907140770,15800,15800,15800,15800,10
|
|
20230926,120800,906982770,15800,15810,15810,15800,10
|
|
20230926,120700,906824680,15810,15810,15810,15810,0
|
|
20230926,120600,906824680,15810,15810,15810,15810,6
|
|
20230926,120500,906729820,15820,15820,15820,15820,2
|
|
20230926,120400,906698180,15810,15820,15820,15810,88
|
|
20230926,120300,905306110,15820,15840,15840,15820,53
|
|
20230926,120200,904467040,15830,15830,15830,15830,0
|
|
20230926,120100,904467040,15830,15830,15830,15830,153
|
|
20230926,120000,902045050,15820,15820,15820,15820,0
|
|
20230926,115900,902045050,15820,15820,15820,15820,0
|
|
20230926,115800,902045050,15820,15810,15820,15810,720
|
|
20230926,115700,890655610,15790,15790,15790,15790,153
|
|
20230926,115600,888239740,15790,15790,15790,15790,2027
|
|
20230926,115500,856233410,15790,15810,15810,15790,34
|
|
20230926,115400,855696210,15820,15820,15820,15820,20
|
|
20230926,115300,855379810,15820,15820,15820,15820,52
|
|
20230926,115200,854557170,15820,15820,15820,15820,0
|
|
20230926,115100,854557170,15820,15820,15820,15820,22
|
|
20230926,115000,854209130,15830,15880,15880,15830,261
|
|
20230926,114900,850072420,15880,15880,15880,15880,0
|
|
20230926,114800,850072420,15880,15880,15880,15880,0
|
|
20230926,114700,850072420,15880,15880,15880,15880,0
|
|
20230926,114600,850072420,15880,15880,15880,15880,2
|
|
20230926,114500,850040660,15890,15890,15890,15890,0
|
|
20230926,114400,850040660,15890,15890,15890,15890,1
|
|
20230926,114300,850024770,15820,15800,15820,15750,1065
|
|
20230926,114200,833223570,15800,15800,15800,15800,12
|
|
20230926,114100,833033970,15800,15800,15800,15800,0
|
|
20230926,114000,833033970,15800,15800,15800,15800,73
|
|
20230926,113900,831880570,15810,15810,15810,15810,5
|
|
20230926,113800,831801520,15810,15820,15820,15810,73
|
|
20230926,113700,830647360,15820,15850,15850,15820,143
|
|
20230926,113600,828384230,15870,15870,15870,15870,0
|
|
20230926,113500,828384230,15870,15870,15870,15870,0
|
|
20230926,113400,828384230,15870,15870,15870,15870,0
|
|
20230926,113300,828384230,15870,15870,15870,15870,0
|
|
20230926,113200,828384230,15870,15870,15870,15870,3
|
|
20230926,113100,828336620,15870,15870,15870,15870,0
|
|
20230926,113000,828336620,15870,15870,15870,15870,1
|
|
20230926,112900,828320750,15820,15830,15830,15820,237
|
|
20230926,112800,824569110,15830,15840,15840,15830,352
|
|
20230926,112700,818996900,15870,15890,15890,15870,230
|
|
20230926,112600,815345150,15900,15920,15920,15900,262
|
|
20230926,112500,811176410,15960,15960,15960,15960,1
|
|
20230926,112400,811160450,15960,15970,15970,15960,21
|
|
20230926,112300,810825090,15970,15970,15970,15970,0
|
|
20230926,112200,810825090,15970,15970,15970,15970,203
|
|
20230926,112100,807583180,15970,15970,15970,15970,1
|
|
20230926,112000,807567210,15930,15930,15930,15930,119
|
|
20230926,111900,805671540,15900,15900,15900,15900,270
|
|
20230926,111800,801378540,15890,15890,15890,15890,121
|
|
20230926,111700,799455850,15830,15830,15830,15830,782
|
|
20230926,111600,787076790,15830,15830,15830,15830,97
|
|
20230926,111500,785541280,15830,15830,15830,15830,0
|
|
20230926,111400,785541280,15830,15830,15830,15830,108
|
|
20230926,111300,783831640,15840,15830,15840,15830,8
|
|
20230926,111200,783704990,15830,15830,15830,15830,15
|
|
20230926,111100,783467540,15830,15830,15830,15830,3
|
|
20230926,111000,783420050,15830,15780,15830,15780,565
|
|
20230926,110900,774488700,15760,15830,15830,15760,162
|
|
20230926,110800,771931760,15830,15850,15850,15830,55
|
|
20230926,110700,771060430,15860,15890,15890,15860,63
|
|
20230926,110600,770060380,15890,15890,15890,15890,0
|
|
20230926,110500,770060380,15890,15900,15900,15890,83
|
|
20230926,110400,768741280,15910,15930,15930,15910,333
|
|
20230926,110300,763436690,15950,15950,15950,15950,14
|
|
20230926,110200,763213390,15950,15950,15950,15950,1
|
|
20230926,110100,763197440,15950,15960,15960,15940,177
|
|
20230926,110000,760374270,15960,15880,15960,15880,484
|
|
20230926,105900,752672550,15840,15840,15840,15840,153
|
|
20230926,105800,750249030,15830,15830,15830,15820,55
|
|
20230926,105700,749378910,15840,15880,15880,15840,288
|
|
20230926,105600,744816790,15850,15850,15850,15850,153
|
|
20230926,105500,742391740,15850,15840,15850,15840,485
|
|
20230926,105400,734704850,15850,15820,15850,15760,159
|
|
20230926,105300,732188110,15830,15820,15830,15820,7
|
|
20230926,105200,732077350,15820,15820,15820,15820,205
|
|
20230926,105100,728834250,15800,15800,15800,15800,96
|
|
20230926,105000,727317450,15800,15800,15800,15740,319
|
|
20230926,104900,722277310,15710,15730,15740,15710,1420
|
|
20230926,104800,699938610,15740,15730,15740,15730,53
|
|
20230926,104700,699104860,15730,15720,15730,15720,74
|
|
20230926,104600,697941110,15720,15730,15730,15720,255
|
|
20230926,104500,693931550,15730,15770,15770,15730,356
|
|
20230926,104400,688325430,15770,15770,15770,15770,42
|
|
20230926,104300,687663090,15770,15770,15770,15770,2
|
|
20230926,104200,687631550,15770,15770,15770,15770,81
|
|
20230926,104100,686354180,15770,15770,15770,15770,260
|
|
20230926,104000,682253980,15770,15770,15770,15770,13
|
|
20230926,103900,682048970,15770,15770,15770,15770,225
|
|
20230926,103800,678500720,15750,15750,15750,15750,153
|
|
20230926,103700,676090970,15750,15730,15750,15730,2738
|
|
20230926,103600,633022070,15730,15730,15730,15730,68
|
|
20230926,103500,631952430,15740,15740,15740,15740,10
|
|
20230926,103400,631795030,15740,15740,15740,15740,4
|
|
20230926,103300,631732070,15750,15760,15760,15750,6
|
|
20230926,103200,631637530,15770,15770,15770,15770,0
|
|
20230926,103100,631637530,15770,15750,15780,15750,24
|
|
20230926,103000,631259360,15750,15730,15800,15730,905
|
|
20230926,102900,616998400,15670,15670,15670,15670,0
|
|
20230926,102800,616998400,15670,15670,15680,15670,464
|
|
20230926,102700,609725360,15680,15680,15680,15680,88
|
|
20230926,102600,608345520,15680,15700,15700,15680,150
|
|
20230926,102500,605993480,15680,15720,15720,15680,319
|
|
20230926,102400,600982230,15720,15720,15750,15720,302
|
|
20230926,102300,596234760,15730,15770,15770,15730,162
|
|
20230926,102200,593683090,15790,15790,15790,15790,1
|
|
20230926,102100,593667300,15750,15750,15750,15750,50
|
|
20230926,102000,592879800,15750,15750,15750,15750,436
|
|
20230926,101900,586012800,15750,15750,15750,15750,1
|
|
20230926,101800,585997050,15670,15700,15700,15670,1620
|
|
20230926,101700,560597870,15740,15730,15740,15700,2630
|
|
20230926,101600,519281540,15730,15720,15730,15720,851
|
|
20230926,101500,505903670,15720,15760,15760,15720,1691
|
|
20230926,101400,479306310,15790,15780,15800,15750,2340
|
|
20230926,101300,442386800,15770,15770,15780,15750,229
|
|
20230926,101200,438776230,15770,15840,15840,15770,2646
|
|
20230926,101100,396951910,15850,15880,15880,15850,158
|
|
20230926,101000,394446270,15890,15900,15900,15890,6
|
|
20230926,100900,394350880,15900,15900,15900,15900,39
|
|
20230926,100800,393730780,15900,15910,15910,15900,61
|
|
20230926,100700,392760760,15900,15930,15930,15900,450
|
|
20230926,100600,385598030,15940,15940,15940,15940,18
|
|
20230926,100500,385311110,15940,15950,15950,15940,4
|
|
20230926,100400,385247320,15930,15930,15930,15930,0
|
|
20230926,100300,385247320,15930,15950,15950,15930,57
|
|
20230926,100200,384338730,15980,15860,15980,15860,328
|
|
20230926,100100,379129810,15860,15850,15860,15850,18
|
|
20230926,100000,378844440,15830,15860,15860,15830,337
|
|
20230926,095900,373503350,15840,15850,15850,15840,52
|
|
20230926,095800,372679300,15860,15870,15870,15860,128
|
|
20230926,095700,370648280,15870,15880,15880,15870,18
|
|
20230926,095600,370362470,15880,15900,15900,15880,125
|
|
20230926,095500,368375700,15900,15900,15900,15900,177
|
|
20230926,095400,365561400,15900,15900,15900,15900,334
|
|
20230926,095300,360250800,15900,15900,15900,15900,5
|
|
20230926,095200,360171300,15900,15930,15930,15900,638
|
|
20230926,095100,350017250,15930,15920,15930,15920,290
|
|
20230926,095000,345400440,15920,15950,15950,15920,21
|
|
20230926,094900,345065920,15960,15960,15960,15960,0
|
|
20230926,094800,345065920,15960,15960,15960,15960,11
|
|
20230926,094700,344890360,15960,15930,15960,15930,246
|
|
20230926,094600,340971520,15930,15940,15940,15920,289
|
|
20230926,094500,336366300,15940,15940,15940,15920,14
|
|
20230926,094400,336143160,15940,15920,15940,15920,81
|
|
20230926,094300,334853620,15920,15900,15920,15900,319
|
|
20230926,094200,329778900,15900,15980,15980,15900,682
|
|
20230926,094100,318912450,15990,16050,16050,15990,2243
|
|
20230926,094000,283009930,16050,16100,16100,16050,1084
|
|
20230926,093900,265574530,16100,16100,16100,16100,1
|
|
20230926,093800,265558430,16100,16110,16110,16100,395
|
|
20230926,093700,259198710,16100,16150,16150,16100,3693
|
|
20230926,093600,199613320,16170,16170,16170,16170,11
|
|
20230926,093500,199435450,16150,16160,16160,16150,381
|
|
20230926,093400,193281750,16160,16160,16160,16150,237
|
|
20230926,093300,189453340,16160,16180,16180,16160,331
|
|
20230926,093200,184102720,16170,16200,16200,16170,125
|
|
20230926,093100,182080730,16200,16200,16200,16200,3
|
|
20230926,093000,182032130,16200,16160,16200,16150,390
|
|
20230926,092900,175730250,16150,16170,16170,16150,65
|
|
20230926,092800,174679400,16170,16170,16170,16140,868
|
|
20230926,092700,160645240,16180,16190,16190,16180,731
|
|
20230926,092600,148815000,16200,16200,16200,16200,1
|
|
20230926,092500,148798800,16190,16200,16210,16190,1012
|
|
20230926,092400,132406150,16200,16210,16210,16200,63
|
|
20230926,092300,131385330,16210,16250,16250,16210,346
|
|
20230926,092200,125776630,16220,16270,16270,16220,198
|
|
20230926,092100,122562700,16270,16270,16270,16270,43
|
|
20230926,092000,121863090,16230,16230,16270,16230,143
|
|
20230926,091900,119537720,16220,16220,16220,16220,0
|
|
20230926,091800,119537720,16220,16220,16220,16220,278
|
|
20230926,091700,115028560,16220,16220,16220,16220,13
|
|
20230926,091600,114817700,16220,16220,16220,16220,30
|
|
20230926,091500,114331100,16220,16220,16220,16220,0
|
|
20230926,091400,114331100,16220,16220,16220,16220,273
|
|
20230926,091300,109903040,16220,16220,16220,16220,0
|
|
20230926,091200,109903040,16220,16220,16220,16220,9
|
|
20230926,091100,109757060,16220,16220,16230,16220,186
|
|
20230926,091000,106738350,16220,16230,16230,16200,405
|
|
20230926,090900,100173560,16230,16210,16240,16200,442
|
|
20230926,090800,93004760,16230,16300,16300,16210,1146
|
|
20230926,090700,74368740,16200,16300,16320,16200,615
|
|
20230926,090600,64368070,16300,16300,16330,16210,1603
|
|
20230926,090500,38302690,16300,16280,16300,16260,1002
|
|
20230926,090400,21990130,16310,16310,16310,16310,415
|
|
20230926,090300,15221480,16310,16290,16310,16290,50
|
|
20230926,090200,14406640,16210,16210,16210,16210,10
|
|
20230926,090100,14244540,16310,16200,16310,16200,236
|
|
20230926,090000,10410100,16200,16180,16200,16180,642
|