697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,203400,662897570,12450,12450,12450,12450,3605
|
|
20230926,203300,662897570,12450,12450,12450,12450,0
|
|
20230926,203200,662897570,12450,12450,12450,12450,0
|
|
20230926,203100,662897570,12450,12450,12450,12450,0
|
|
20230926,203000,662897570,12450,12450,12450,12450,0
|
|
20230926,202900,662897570,12450,12450,12450,12450,0
|
|
20230926,202800,662897570,12450,12450,12450,12450,0
|
|
20230926,202700,662897570,12450,12450,12450,12450,0
|
|
20230926,202600,662897570,12450,12450,12450,12450,0
|
|
20230926,202500,662897570,12450,12450,12450,12450,0
|
|
20230926,202400,662897570,12450,12450,12450,12450,0
|
|
20230926,202300,662897570,12450,12450,12450,12450,0
|
|
20230926,202200,662897570,12450,12450,12450,12450,0
|
|
20230926,202100,662897570,12450,12450,12450,12450,0
|
|
20230926,202000,662897570,12450,12450,12450,12450,0
|
|
20230926,201900,662897570,12450,12450,12450,12450,0
|
|
20230926,201800,662897570,12450,12450,12450,12450,0
|
|
20230926,201700,662897570,12450,12450,12450,12450,0
|
|
20230926,201600,662897570,12450,12450,12450,12450,0
|
|
20230926,201500,662897570,12450,12450,12450,12450,0
|
|
20230926,201400,662897570,12450,12450,12450,12450,0
|
|
20230926,201300,662897570,12450,12450,12450,12450,0
|
|
20230926,201200,662897570,12450,12450,12450,12450,0
|
|
20230926,201100,662897570,12450,12450,12450,12450,0
|
|
20230926,201000,662897570,12450,12450,12450,12450,0
|
|
20230926,200900,662897570,12450,12450,12450,12450,0
|
|
20230926,200800,662897570,12450,12450,12450,12450,0
|
|
20230926,200700,662897570,12450,12450,12450,12450,0
|
|
20230926,200600,662897570,12450,12450,12450,12450,0
|
|
20230926,200500,662897570,12450,12450,12450,12450,0
|
|
20230926,200400,662897570,12450,12450,12450,12450,3605
|
|
20230926,200300,662897570,12450,12450,12450,12450,0
|
|
20230926,200200,662897570,12450,12450,12450,12450,0
|
|
20230926,200100,662897570,12450,12450,12450,12450,0
|
|
20230926,200000,662897570,12450,12450,12450,12450,0
|
|
20230926,195900,662897570,12450,12450,12450,12450,0
|
|
20230926,195800,662897570,12450,12450,12450,12450,0
|
|
20230926,195700,662897570,12450,12450,12450,12450,0
|
|
20230926,195600,662897570,12450,12450,12450,12450,0
|
|
20230926,195500,662897570,12450,12450,12450,12450,0
|
|
20230926,195400,662897570,12450,12450,12450,12450,0
|
|
20230926,195300,662897570,12450,12450,12450,12450,0
|
|
20230926,195200,662897570,12450,12450,12450,12450,0
|
|
20230926,195100,662897570,12450,12450,12450,12450,0
|
|
20230926,195000,662897570,12450,12450,12450,12450,0
|
|
20230926,194900,662897570,12450,12450,12450,12450,0
|
|
20230926,194800,662897570,12450,12450,12450,12450,0
|
|
20230926,194700,662897570,12450,12450,12450,12450,0
|
|
20230926,194600,662897570,12450,12450,12450,12450,0
|
|
20230926,194500,662897570,12450,12450,12450,12450,0
|
|
20230926,194400,662897570,12450,12450,12450,12450,0
|
|
20230926,194300,662897570,12450,12450,12450,12450,0
|
|
20230926,194200,662897570,12450,12450,12450,12450,0
|
|
20230926,194100,662897570,12450,12450,12450,12450,0
|
|
20230926,194000,662897570,12450,12450,12450,12450,0
|
|
20230926,193900,662897570,12450,12450,12450,12450,0
|
|
20230926,193800,662897570,12450,12450,12450,12450,0
|
|
20230926,193700,662897570,12450,12450,12450,12450,0
|
|
20230926,193600,662897570,12450,12450,12450,12450,0
|
|
20230926,193500,662897570,12450,12450,12450,12450,0
|
|
20230926,193400,662897570,12450,12450,12450,12450,3605
|
|
20230926,193300,662897570,12450,12450,12450,12450,0
|
|
20230926,193200,662897570,12450,12450,12450,12450,0
|
|
20230926,193100,662897570,12450,12450,12450,12450,0
|
|
20230926,193000,662897570,12450,12450,12450,12450,0
|
|
20230926,192900,662897570,12450,12450,12450,12450,0
|
|
20230926,192800,662897570,12450,12450,12450,12450,0
|
|
20230926,192700,662897570,12450,12450,12450,12450,0
|
|
20230926,192600,662897570,12450,12450,12450,12450,0
|
|
20230926,192500,662897570,12450,12450,12450,12450,0
|
|
20230926,192400,662897570,12450,12450,12450,12450,0
|
|
20230926,192300,662897570,12450,12450,12450,12450,0
|
|
20230926,192200,662897570,12450,12450,12450,12450,0
|
|
20230926,192100,662897570,12450,12450,12450,12450,0
|
|
20230926,192000,662897570,12450,12450,12450,12450,0
|
|
20230926,191900,662897570,12450,12450,12450,12450,0
|
|
20230926,191800,662897570,12450,12450,12450,12450,0
|
|
20230926,191700,662897570,12450,12450,12450,12450,0
|
|
20230926,191600,662897570,12450,12450,12450,12450,0
|
|
20230926,191500,662897570,12450,12450,12450,12450,0
|
|
20230926,191400,662897570,12450,12450,12450,12450,0
|
|
20230926,191300,662897570,12450,12450,12450,12450,0
|
|
20230926,191200,662897570,12450,12450,12450,12450,0
|
|
20230926,191100,662897570,12450,12450,12450,12450,0
|
|
20230926,191000,662897570,12450,12450,12450,12450,0
|
|
20230926,190900,662897570,12450,12450,12450,12450,0
|
|
20230926,190800,662897570,12450,12450,12450,12450,0
|
|
20230926,190700,662897570,12450,12450,12450,12450,0
|
|
20230926,190600,662897570,12450,12450,12450,12450,0
|
|
20230926,190500,662897570,12450,12450,12450,12450,0
|
|
20230926,190400,662897570,12450,12450,12450,12450,3605
|
|
20230926,190300,662897570,12450,12450,12450,12450,0
|
|
20230926,190200,662897570,12450,12450,12450,12450,0
|
|
20230926,190100,662897570,12450,12450,12450,12450,0
|
|
20230926,190000,662897570,12450,12450,12450,12450,0
|
|
20230926,185900,662897570,12450,12450,12450,12450,0
|
|
20230926,185800,662897570,12450,12450,12450,12450,0
|
|
20230926,185700,662897570,12450,12450,12450,12450,0
|
|
20230926,185600,662897570,12450,12450,12450,12450,0
|
|
20230926,185500,662897570,12450,12450,12450,12450,0
|
|
20230926,185400,662897570,12450,12450,12450,12450,0
|
|
20230926,185300,662897570,12450,12450,12450,12450,0
|
|
20230926,185200,662897570,12450,12450,12450,12450,0
|
|
20230926,185100,662897570,12450,12450,12450,12450,0
|
|
20230926,185000,662897570,12450,12450,12450,12450,0
|
|
20230926,184900,662897570,12450,12450,12450,12450,0
|
|
20230926,184800,662897570,12450,12450,12450,12450,0
|
|
20230926,184700,662897570,12450,12450,12450,12450,0
|
|
20230926,184600,662897570,12450,12450,12450,12450,0
|
|
20230926,184500,662897570,12450,12450,12450,12450,0
|
|
20230926,184400,662897570,12450,12450,12450,12450,0
|
|
20230926,184300,662897570,12450,12450,12450,12450,0
|
|
20230926,184200,662897570,12450,12450,12450,12450,0
|
|
20230926,184100,662897570,12450,12450,12450,12450,0
|
|
20230926,184000,662897570,12450,12450,12450,12450,0
|
|
20230926,183900,662897570,12450,12450,12450,12450,0
|
|
20230926,183800,662897570,12450,12450,12450,12450,0
|
|
20230926,183700,662897570,12450,12450,12450,12450,0
|
|
20230926,183600,662897570,12450,12450,12450,12450,0
|
|
20230926,183500,662897570,12450,12450,12450,12450,0
|
|
20230926,183400,662897570,12450,12450,12450,12450,3605
|
|
20230926,183300,662897570,12450,12450,12450,12450,0
|
|
20230926,183200,662897570,12450,12450,12450,12450,0
|
|
20230926,183100,662897570,12450,12450,12450,12450,0
|
|
20230926,183000,662897570,12450,12450,12450,12450,0
|
|
20230926,182900,662897570,12450,12450,12450,12450,0
|
|
20230926,182800,662897570,12450,12450,12450,12450,0
|
|
20230926,182700,662897570,12450,12450,12450,12450,0
|
|
20230926,182600,662897570,12450,12450,12450,12450,0
|
|
20230926,182500,662897570,12450,12450,12450,12450,0
|
|
20230926,182400,662897570,12450,12450,12450,12450,0
|
|
20230926,182300,662897570,12450,12450,12450,12450,0
|
|
20230926,182200,662897570,12450,12450,12450,12450,0
|
|
20230926,182100,662897570,12450,12450,12450,12450,0
|
|
20230926,182000,662897570,12450,12450,12450,12450,0
|
|
20230926,181900,662897570,12450,12450,12450,12450,0
|
|
20230926,181800,662897570,12450,12450,12450,12450,0
|
|
20230926,181700,662897570,12450,12450,12450,12450,0
|
|
20230926,181600,662897570,12450,12450,12450,12450,0
|
|
20230926,181500,662897570,12450,12450,12450,12450,0
|
|
20230926,181400,662897570,12450,12450,12450,12450,0
|
|
20230926,181300,662897570,12450,12450,12450,12450,0
|
|
20230926,181200,662897570,12450,12450,12450,12450,0
|
|
20230926,181100,662897570,12450,12450,12450,12450,0
|
|
20230926,181000,662897570,12450,12450,12450,12450,0
|
|
20230926,180900,662897570,12450,12450,12450,12450,0
|
|
20230926,180800,662897570,12450,12450,12450,12450,0
|
|
20230926,180700,662897570,12450,12450,12450,12450,0
|
|
20230926,180600,662897570,12450,12450,12450,12450,0
|
|
20230926,180500,662897570,12450,12450,12450,12450,0
|
|
20230926,180400,662897570,12450,12450,12450,12450,3605
|
|
20230926,180300,662897570,12450,12450,12450,12450,0
|
|
20230926,180200,662897570,12450,12450,12450,12450,0
|
|
20230926,180100,662897570,12450,12450,12450,12450,0
|
|
20230926,180000,662897570,12450,12450,12450,12450,0
|
|
20230926,175900,662897570,12450,12450,12450,12450,0
|
|
20230926,175800,662897570,12450,12450,12450,12450,0
|
|
20230926,175700,662897570,12450,12450,12450,12450,0
|
|
20230926,175600,662897570,12450,12450,12450,12450,0
|
|
20230926,175500,662897570,12450,12450,12450,12450,0
|
|
20230926,175400,662897570,12450,12450,12450,12450,0
|
|
20230926,175300,662897570,12450,12450,12450,12450,0
|
|
20230926,175200,662897570,12450,12450,12450,12450,0
|
|
20230926,175100,662897570,12450,12450,12450,12450,0
|
|
20230926,175000,662897570,12450,12450,12450,12450,0
|
|
20230926,174900,662897570,12450,12450,12450,12450,0
|
|
20230926,174800,662897570,12450,12450,12450,12450,0
|
|
20230926,174700,662897570,12450,12450,12450,12450,0
|
|
20230926,174600,662897570,12450,12450,12450,12450,0
|
|
20230926,174500,662897570,12450,12450,12450,12450,0
|
|
20230926,174400,662897570,12450,12450,12450,12450,0
|
|
20230926,174300,662897570,12450,12450,12450,12450,0
|
|
20230926,174200,662897570,12450,12450,12450,12450,0
|
|
20230926,174100,662897570,12450,12450,12450,12450,0
|
|
20230926,174000,662897570,12450,12450,12450,12450,0
|
|
20230926,173900,662897570,12450,12450,12450,12450,0
|
|
20230926,173800,662897570,12450,12450,12450,12450,0
|
|
20230926,173700,662897570,12450,12450,12450,12450,0
|
|
20230926,173600,662897570,12450,12450,12450,12450,0
|
|
20230926,173500,662897570,12450,12450,12450,12450,0
|
|
20230926,173400,662897570,12450,12450,12450,12450,3605
|
|
20230926,173300,662897570,12450,12450,12450,12450,0
|
|
20230926,173200,662897570,12450,12450,12450,12450,0
|
|
20230926,173100,662897570,12450,12450,12450,12450,0
|
|
20230926,173000,662897570,12450,12450,12450,12450,0
|
|
20230926,172900,662897570,12450,12450,12450,12450,0
|
|
20230926,172800,662897570,12450,12450,12450,12450,0
|
|
20230926,172700,662897570,12450,12450,12450,12450,0
|
|
20230926,172600,662897570,12450,12450,12450,12450,0
|
|
20230926,172500,662897570,12450,12450,12450,12450,0
|
|
20230926,172400,662897570,12450,12450,12450,12450,0
|
|
20230926,172300,662897570,12450,12450,12450,12450,0
|
|
20230926,172200,662897570,12450,12450,12450,12450,0
|
|
20230926,172100,662897570,12450,12450,12450,12450,0
|
|
20230926,172000,662897570,12450,12450,12450,12450,0
|
|
20230926,171900,662897570,12450,12450,12450,12450,0
|
|
20230926,171800,662897570,12450,12450,12450,12450,0
|
|
20230926,171700,662897570,12450,12450,12450,12450,0
|
|
20230926,171600,662897570,12450,12450,12450,12450,0
|
|
20230926,171500,662897570,12450,12450,12450,12450,0
|
|
20230926,171400,662897570,12450,12450,12450,12450,0
|
|
20230926,171300,662897570,12450,12450,12450,12450,0
|
|
20230926,171200,662897570,12450,12450,12450,12450,0
|
|
20230926,171100,662897570,12450,12450,12450,12450,0
|
|
20230926,171000,662897570,12450,12450,12450,12450,0
|
|
20230926,170900,662897570,12450,12450,12450,12450,0
|
|
20230926,170800,662897570,12450,12450,12450,12450,0
|
|
20230926,170700,662897570,12450,12450,12450,12450,0
|
|
20230926,170600,662897570,12450,12450,12450,12450,0
|
|
20230926,170500,662897570,12450,12450,12450,12450,0
|
|
20230926,170400,662897570,12450,12450,12450,12450,3605
|
|
20230926,170300,662897570,12450,12450,12450,12450,0
|
|
20230926,170200,662897570,12450,12450,12450,12450,0
|
|
20230926,170100,662897570,12450,12450,12450,12450,0
|
|
20230926,170000,662897570,12450,12450,12450,12450,0
|
|
20230926,165900,662897570,12450,12450,12450,12450,0
|
|
20230926,165800,662897570,12450,12450,12450,12450,0
|
|
20230926,165700,662897570,12450,12450,12450,12450,0
|
|
20230926,165600,662897570,12450,12450,12450,12450,0
|
|
20230926,165500,662897570,12450,12450,12450,12450,0
|
|
20230926,165400,662897570,12450,12450,12450,12450,0
|
|
20230926,165300,662897570,12450,12450,12450,12450,0
|
|
20230926,165200,662897570,12450,12450,12450,12450,0
|
|
20230926,165100,662897570,12450,12450,12450,12450,0
|
|
20230926,165000,662897570,12450,12450,12450,12450,0
|
|
20230926,164900,662897570,12450,12450,12450,12450,0
|
|
20230926,164800,662897570,12450,12450,12450,12450,0
|
|
20230926,164700,662897570,12450,12450,12450,12450,0
|
|
20230926,164600,662897570,12450,12450,12450,12450,0
|
|
20230926,164500,662897570,12450,12450,12450,12450,0
|
|
20230926,164400,662897570,12450,12450,12450,12450,0
|
|
20230926,164300,662897570,12450,12450,12450,12450,0
|
|
20230926,164200,662897570,12450,12450,12450,12450,0
|
|
20230926,164100,662897570,12450,12450,12450,12450,0
|
|
20230926,164000,662897570,12450,12450,12450,12450,0
|
|
20230926,163900,662897570,12450,12450,12450,12450,0
|
|
20230926,163800,662897570,12450,12450,12450,12450,0
|
|
20230926,163700,662897570,12450,12450,12450,12450,0
|
|
20230926,163600,662897570,12450,12450,12450,12450,0
|
|
20230926,163500,662897570,12450,12450,12450,12450,0
|
|
20230926,163400,662897570,12450,12450,12450,12450,3605
|
|
20230926,163300,662897570,12450,12450,12450,12450,0
|
|
20230926,163200,662897570,12450,12450,12450,12450,0
|
|
20230926,163100,662897570,12450,12450,12450,12450,0
|
|
20230926,163000,662897570,12450,12450,12450,12450,0
|
|
20230926,162900,662897570,12450,12450,12450,12450,0
|
|
20230926,162800,662897570,12450,12450,12450,12450,0
|
|
20230926,162700,662897570,12450,12450,12450,12450,0
|
|
20230926,162600,662897570,12450,12450,12450,12450,0
|
|
20230926,162500,662897570,12450,12450,12450,12450,0
|
|
20230926,162400,662897570,12450,12450,12450,12450,0
|
|
20230926,162300,662897570,12450,12450,12450,12450,0
|
|
20230926,162200,662897570,12450,12450,12450,12450,0
|
|
20230926,162100,662897570,12450,12450,12450,12450,0
|
|
20230926,162000,662897570,12450,12450,12450,12450,0
|
|
20230926,161900,662897570,12450,12450,12450,12450,0
|
|
20230926,161800,662897570,12450,12450,12450,12450,0
|
|
20230926,161700,662897570,12450,12450,12450,12450,0
|
|
20230926,161600,662897570,12450,12450,12450,12450,0
|
|
20230926,161500,662897570,12450,12450,12450,12450,0
|
|
20230926,161400,662897570,12450,12450,12450,12450,0
|
|
20230926,161300,662897570,12450,12450,12450,12450,0
|
|
20230926,161200,662897570,12450,12450,12450,12450,0
|
|
20230926,161100,662897570,12450,12450,12450,12450,0
|
|
20230926,161000,662897570,12450,12450,12450,12450,0
|
|
20230926,160900,662897570,12450,12450,12450,12450,0
|
|
20230926,160800,662897570,12450,12450,12450,12450,0
|
|
20230926,160700,662897570,12450,12450,12450,12450,0
|
|
20230926,160600,662897570,12450,12450,12450,12450,0
|
|
20230926,160500,662897570,12450,12450,12450,12450,0
|
|
20230926,160400,662897570,12450,12450,12450,12450,3605
|
|
20230926,160300,662897570,12450,12450,12450,12450,0
|
|
20230926,160200,662897570,12450,12450,12450,12450,0
|
|
20230926,160100,662897570,12450,12450,12450,12450,0
|
|
20230926,160000,662897570,12450,12450,12450,12450,0
|
|
20230926,155900,662897570,12450,12450,12450,12450,0
|
|
20230926,155800,662897570,12450,12450,12450,12450,0
|
|
20230926,155700,662897570,12450,12450,12450,12450,0
|
|
20230926,155600,662897570,12450,12450,12450,12450,0
|
|
20230926,155500,662897570,12450,12450,12450,12450,0
|
|
20230926,155400,662897570,12450,12450,12450,12450,0
|
|
20230926,155300,662897570,12450,12450,12450,12450,0
|
|
20230926,155200,662897570,12450,12450,12450,12450,0
|
|
20230926,155100,662897570,12450,12450,12450,12450,0
|
|
20230926,155000,662897570,12450,12450,12450,12450,0
|
|
20230926,154900,662897570,12450,12450,12450,12450,0
|
|
20230926,154800,662897570,12450,12450,12450,12450,0
|
|
20230926,154700,662897570,12450,12450,12450,12450,0
|
|
20230926,154600,662897570,12450,12450,12450,12450,0
|
|
20230926,154500,662897570,12450,12450,12450,12450,0
|
|
20230926,154400,662897570,12450,12450,12450,12450,0
|
|
20230926,154300,662897570,12450,12450,12450,12450,0
|
|
20230926,154200,662897570,12450,12450,12450,12450,0
|
|
20230926,154100,662897570,12450,12450,12450,12450,0
|
|
20230926,154000,662897570,12450,12450,12450,12450,0
|
|
20230926,153900,662897570,12450,12450,12450,12450,0
|
|
20230926,153800,662897570,12450,12450,12450,12450,0
|
|
20230926,153700,662897570,12450,12450,12450,12450,0
|
|
20230926,153600,662897570,12450,12450,12450,12450,0
|
|
20230926,153500,662897570,12450,12450,12450,12450,0
|
|
20230926,153400,662897570,12450,12450,12450,12450,3605
|
|
20230926,153300,662897570,12450,12450,12450,12450,0
|
|
20230926,153200,662897570,12450,12450,12450,12450,0
|
|
20230926,153100,662897570,12450,12450,12450,12450,0
|
|
20230926,153000,662897570,12450,12450,12450,12450,3605
|
|
20230926,152900,618015320,12480,12480,12480,12480,0
|
|
20230926,152800,618015320,12480,12480,12480,12480,0
|
|
20230926,152700,618015320,12480,12480,12480,12480,0
|
|
20230926,152600,618015320,12480,12480,12480,12480,0
|
|
20230926,152500,618015320,12480,12480,12480,12480,0
|
|
20230926,152400,618015320,12480,12480,12480,12480,0
|
|
20230926,152300,618015320,12480,12480,12480,12480,0
|
|
20230926,152200,618015320,12480,12480,12480,12480,0
|
|
20230926,152100,618015320,12480,12480,12480,12480,0
|
|
20230926,152000,618015320,12480,12480,12480,12480,0
|
|
20230926,151900,618015320,12480,12480,12490,12480,58
|
|
20230926,151800,617291450,12490,12490,12490,12480,790
|
|
20230926,151700,607432180,12490,12490,12490,12490,50
|
|
20230926,151600,606807680,12490,12490,12500,12490,52
|
|
20230926,151500,606158190,12490,12490,12490,12490,35
|
|
20230926,151400,605721040,12490,12490,12490,12480,346
|
|
20230926,151300,601399600,12500,12510,12510,12500,186
|
|
20230926,151200,599074000,12510,12510,12510,12510,80
|
|
20230926,151100,598073200,12520,12500,12520,12500,54
|
|
20230926,151000,597398120,12510,12520,12520,12510,282
|
|
20230926,150900,593870290,12520,12520,12520,12510,95
|
|
20230926,150800,592681660,12510,12510,12510,12510,124
|
|
20230926,150700,591130420,12510,12510,12510,12510,41
|
|
20230926,150600,590617510,12490,12500,12500,12490,325
|
|
20230926,150500,586556640,12510,12510,12510,12510,1
|
|
20230926,150400,586544130,12510,12510,12510,12510,101
|
|
20230926,150300,585280620,12500,12500,12500,12500,0
|
|
20230926,150200,585280620,12500,12500,12520,12500,233
|
|
20230926,150100,582368060,12500,12500,12510,12500,1020
|
|
20230926,150000,569617960,12510,12500,12510,12500,80
|
|
20230926,145900,568617880,12520,12520,12520,12500,1836
|
|
20230926,145800,545652830,12520,12520,12520,12520,225
|
|
20230926,145700,542835830,12520,12540,12540,12520,119
|
|
20230926,145600,541345680,12530,12530,12530,12530,4
|
|
20230926,145500,541295560,12540,12520,12540,12520,12
|
|
20230926,145400,541145300,12520,12530,12550,12520,291
|
|
20230926,145300,537500480,12550,12540,12550,12530,277
|
|
20230926,145200,534028140,12540,12550,12550,12540,34
|
|
20230926,145100,533601480,12550,12560,12570,12550,808
|
|
20230926,145000,523452030,12580,12580,12580,12580,0
|
|
20230926,144900,523452030,12580,12550,12580,12550,136
|
|
20230926,144800,521744870,12550,12550,12550,12550,32
|
|
20230926,144700,521343270,12550,12520,12550,12520,465
|
|
20230926,144600,515512450,12520,12520,12530,12520,63
|
|
20230926,144500,514723520,12530,12520,12530,12520,17
|
|
20230926,144400,514510610,12530,12520,12530,12520,60
|
|
20230926,144300,513759280,12520,12530,12530,12520,54
|
|
20230926,144200,513082700,12530,12540,12540,12530,6
|
|
20230926,144100,513007500,12540,12530,12540,12530,7
|
|
20230926,144000,512919770,12530,12530,12530,12530,8
|
|
20230926,143900,512819530,12530,12530,12530,12520,32
|
|
20230926,143800,512418700,12530,12520,12530,12520,26
|
|
20230926,143700,512093130,12520,12530,12530,12520,5
|
|
20230926,143600,512030520,12540,12540,12540,12540,15
|
|
20230926,143500,511842420,12540,12510,12540,12510,56
|
|
20230926,143400,511141510,12510,12530,12530,12510,2201
|
|
20230926,143300,483589160,12540,12540,12540,12540,48
|
|
20230926,143200,482987240,12540,12540,12540,12540,113
|
|
20230926,143100,481570220,12540,12540,12550,12540,37
|
|
20230926,143000,481106210,12540,12540,12540,12540,23
|
|
20230926,142900,480817790,12560,12560,12560,12540,376
|
|
20230926,142800,476098450,12560,12560,12560,12560,999
|
|
20230926,142700,463551010,12570,12570,12570,12570,221
|
|
20230926,142600,460773040,12570,12570,12570,12570,73
|
|
20230926,142500,459855430,12570,12570,12580,12570,26
|
|
20230926,142400,459528580,12570,12570,12570,12570,4
|
|
20230926,142300,459478300,12580,12580,12580,12580,499
|
|
20230926,142200,453200880,12580,12580,12580,12580,8
|
|
20230926,142100,453100240,12580,12570,12580,12570,65
|
|
20230926,142000,452282550,12580,12580,12580,12580,7
|
|
20230926,141900,452194490,12580,12580,12580,12580,22
|
|
20230926,141800,451917730,12580,12580,12580,12580,8
|
|
20230926,141700,451817090,12580,12580,12580,12580,1030
|
|
20230926,141600,438859690,12580,12600,12600,12580,330
|
|
20230926,141500,434704290,12600,12600,12600,12600,5
|
|
20230926,141400,434641290,12600,12600,12600,12600,1
|
|
20230926,141300,434628690,12580,12580,12580,12580,0
|
|
20230926,141200,434628690,12580,12580,12580,12580,0
|
|
20230926,141100,434628690,12580,12590,12600,12580,21
|
|
20230926,141000,434364150,12600,12600,12600,12600,0
|
|
20230926,140900,434364150,12600,12600,12600,12600,0
|
|
20230926,140800,434364150,12600,12580,12600,12560,563
|
|
20230926,140700,427288360,12600,12600,12600,12600,300
|
|
20230926,140600,423508360,12580,12590,12590,12580,103
|
|
20230926,140500,422212490,12600,12600,12600,12600,1
|
|
20230926,140400,422199890,12600,12600,12600,12600,1
|
|
20230926,140300,422187290,12590,12590,12590,12590,7
|
|
20230926,140200,422099160,12590,12590,12590,12590,5
|
|
20230926,140100,422036210,12590,12590,12590,12590,66
|
|
20230926,140000,421205270,12600,12600,12600,12590,107
|
|
20230926,135900,419858070,12600,12600,12600,12600,3
|
|
20230926,135800,419820270,12590,12600,12600,12590,2
|
|
20230926,135700,419795080,12600,12590,12600,12590,31
|
|
20230926,135600,419404680,12600,12600,12600,12600,1
|
|
20230926,135500,419392080,12590,12590,12590,12590,1
|
|
20230926,135400,419379490,12590,12590,12590,12590,21
|
|
20230926,135300,419115100,12590,12600,12600,12590,212
|
|
20230926,135200,416444500,12600,12600,12600,12600,80
|
|
20230926,135100,415436500,12600,12600,12600,12600,0
|
|
20230926,135000,415436500,12600,12600,12600,12600,131
|
|
20230926,134900,413785900,12600,12600,12600,12600,2
|
|
20230926,134800,413760700,12590,12600,12600,12590,470
|
|
20230926,134700,407839710,12600,12610,12610,12600,105
|
|
20230926,134600,406516010,12610,12610,12610,12610,1
|
|
20230926,134500,406503400,12610,12610,12610,12610,95
|
|
20230926,134400,405305450,12600,12600,12610,12600,205
|
|
20230926,134300,402721440,12610,12620,12620,12610,180
|
|
20230926,134200,400451490,12620,12620,12620,12620,8
|
|
20230926,134100,400350530,12620,12630,12630,12620,304
|
|
20230926,134000,396513650,12650,12630,12650,12630,85
|
|
20230926,133900,395440080,12650,12650,12650,12650,40
|
|
20230926,133800,394934080,12650,12640,12650,12630,143
|
|
20230926,133700,393126680,12650,12650,12650,12650,195
|
|
20230926,133600,390659930,12650,12650,12650,12650,0
|
|
20230926,133500,390659930,12650,12650,12650,12650,0
|
|
20230926,133400,390659930,12650,12650,12650,12650,11
|
|
20230926,133300,390520780,12650,12650,12650,12650,0
|
|
20230926,133200,390520780,12650,12650,12650,12650,0
|
|
20230926,133100,390520780,12650,12650,12650,12650,0
|
|
20230926,133000,390520780,12650,12650,12650,12650,0
|
|
20230926,132900,390520780,12650,12650,12650,12650,1
|
|
20230926,132800,390508130,12640,12640,12640,12640,0
|
|
20230926,132700,390508130,12640,12640,12640,12640,0
|
|
20230926,132600,390508130,12640,12640,12640,12640,0
|
|
20230926,132500,390508130,12640,12640,12640,12640,0
|
|
20230926,132400,390508130,12640,12640,12640,12640,28
|
|
20230926,132300,390154210,12640,12640,12640,12640,152
|
|
20230926,132200,388232930,12640,12700,12700,12640,2821
|
|
20230926,132100,352565770,12700,12660,12700,12650,321
|
|
20230926,132000,348503910,12660,12660,12660,12660,222
|
|
20230926,131900,345693390,12660,12660,12660,12660,138
|
|
20230926,131800,343946310,12660,12670,12670,12660,1112
|
|
20230926,131700,329868100,12670,12670,12670,12670,20
|
|
20230926,131600,329614700,12700,12700,12700,12700,0
|
|
20230926,131500,329614700,12700,12700,12700,12700,1
|
|
20230926,131400,329602000,12700,12700,12700,12700,30
|
|
20230926,131300,329221000,12700,12660,12700,12660,26
|
|
20230926,131200,328891800,12660,12660,12660,12660,0
|
|
20230926,131100,328891800,12660,12660,12660,12660,0
|
|
20230926,131000,328891800,12660,12660,12660,12660,10
|
|
20230926,130900,328765200,12700,12700,12700,12700,1
|
|
20230926,130800,328752500,12660,12660,12660,12660,135
|
|
20230926,130700,327043400,12660,12660,12660,12660,120
|
|
20230926,130600,325524200,12660,12680,12680,12660,488
|
|
20230926,130500,319341640,12680,12680,12680,12680,464
|
|
20230926,130400,313458120,12680,12680,12680,12680,0
|
|
20230926,130300,313458120,12680,12680,12680,12680,119
|
|
20230926,130200,311949200,12690,12700,12700,12690,480
|
|
20230926,130100,305855500,12700,12700,12700,12700,2
|
|
20230926,130000,305830100,12700,12700,12700,12700,100
|
|
20230926,125900,304560100,12700,12700,12700,12700,0
|
|
20230926,125800,304560100,12700,12700,12700,12700,250
|
|
20230926,125700,301385100,12700,12700,12700,12700,0
|
|
20230926,125600,301385100,12700,12700,12700,12700,10
|
|
20230926,125500,301258100,12700,12730,12730,12700,305
|
|
20230926,125400,297384450,12720,12720,12720,12720,0
|
|
20230926,125300,297384450,12720,12700,12720,12690,325
|
|
20230926,125200,293256960,12700,12720,12720,12700,2001
|
|
20230926,125100,267844230,12720,12720,12720,12720,1
|
|
20230926,125000,267831510,12700,12700,12700,12700,49
|
|
20230926,124900,267209210,12700,12710,12710,12700,39
|
|
20230926,124800,266713890,12700,12700,12700,12700,0
|
|
20230926,124700,266713890,12700,12700,12700,12700,142
|
|
20230926,124600,264910490,12710,12710,12710,12710,28
|
|
20230926,124500,264554610,12710,12710,12710,12710,50
|
|
20230926,124400,263919110,12720,12720,12720,12720,0
|
|
20230926,124300,263919110,12720,12720,12720,12720,6
|
|
20230926,124200,263842790,12710,12710,12710,12710,0
|
|
20230926,124100,263842790,12710,12710,12710,12710,1
|
|
20230926,124000,263830080,12710,12710,12710,12710,1
|
|
20230926,123900,263817370,12710,12710,12710,12710,0
|
|
20230926,123800,263817370,12710,12710,12710,12710,5
|
|
20230926,123700,263753820,12720,12720,12720,12720,26
|
|
20230926,123600,263423100,12720,12720,12720,12720,0
|
|
20230926,123500,263423100,12720,12720,12720,12720,0
|
|
20230926,123400,263423100,12720,12720,12720,12720,1
|
|
20230926,123300,263410380,12720,12710,12720,12710,3
|
|
20230926,123200,263372230,12710,12710,12710,12710,0
|
|
20230926,123100,263372230,12710,12710,12710,12710,10
|
|
20230926,123000,263245130,12710,12710,12710,12710,0
|
|
20230926,122900,263245130,12710,12710,12710,12710,2
|
|
20230926,122800,263219710,12710,12710,12710,12710,0
|
|
20230926,122700,263219710,12710,12710,12710,12710,87
|
|
20230926,122600,262113940,12710,12710,12710,12710,0
|
|
20230926,122500,262113940,12710,12710,12710,12710,0
|
|
20230926,122400,262113940,12710,12710,12710,12710,0
|
|
20230926,122300,262113940,12710,12710,12710,12710,108
|
|
20230926,122200,260741260,12710,12710,12710,12710,2
|
|
20230926,122100,260715840,12700,12710,12710,12700,313
|
|
20230926,122000,256739840,12720,12710,12720,12710,301
|
|
20230926,121900,252914120,12720,12720,12720,12720,6
|
|
20230926,121800,252837800,12720,12720,12720,12720,129
|
|
20230926,121700,251196920,12730,12730,12730,12730,12
|
|
20230926,121600,251044160,12720,12730,12730,12720,102
|
|
20230926,121500,249746700,12730,12730,12730,12730,29
|
|
20230926,121400,249377530,12730,12730,12730,12730,0
|
|
20230926,121300,249377530,12730,12730,12730,12730,0
|
|
20230926,121200,249377530,12730,12730,12730,12730,0
|
|
20230926,121100,249377530,12730,12730,12730,12730,3
|
|
20230926,121000,249339340,12730,12730,12730,12720,70
|
|
20230926,120900,248448530,12770,12770,12770,12770,0
|
|
20230926,120800,248448530,12770,12770,12770,12770,4
|
|
20230926,120700,248397450,12720,12760,12760,12720,100
|
|
20230926,120600,247125060,12770,12770,12770,12770,0
|
|
20230926,120500,247125060,12770,12770,12770,12770,3
|
|
20230926,120400,247086750,12770,12770,12770,12770,0
|
|
20230926,120300,247086750,12770,12780,12780,12770,27
|
|
20230926,120200,246741760,12780,12780,12780,12780,211
|
|
20230926,120100,244045180,12780,12780,12780,12780,0
|
|
20230926,120000,244045180,12780,12780,12780,12780,20
|
|
20230926,115900,243789580,12780,12780,12780,12780,30
|
|
20230926,115800,243406180,12790,12790,12790,12790,0
|
|
20230926,115700,243406180,12790,12790,12790,12790,0
|
|
20230926,115600,243406180,12790,12790,12790,12790,1
|
|
20230926,115500,243393390,12730,12730,12730,12730,106
|
|
20230926,115400,242044010,12780,12780,12780,12780,7
|
|
20230926,115300,241954550,12790,12790,12790,12790,0
|
|
20230926,115200,241954550,12790,12790,12790,12790,116
|
|
20230926,115100,240470910,12790,12790,12790,12790,0
|
|
20230926,115000,240470910,12790,12790,12790,12790,1
|
|
20230926,114900,240458120,12780,12780,12780,12780,0
|
|
20230926,114800,240458120,12780,12780,12780,12780,0
|
|
20230926,114700,240458120,12780,12780,12780,12780,2
|
|
20230926,114600,240432560,12790,12790,12790,12790,0
|
|
20230926,114500,240432560,12790,12790,12790,12790,0
|
|
20230926,114400,240432560,12790,12790,12790,12790,0
|
|
20230926,114300,240432560,12790,12780,12790,12780,104
|
|
20230926,114200,239103430,12790,12790,12790,12790,1
|
|
20230926,114100,239090640,12780,12780,12780,12780,10
|
|
20230926,114000,238962840,12780,12780,12780,12780,556
|
|
20230926,113900,231857160,12780,12780,12780,12780,0
|
|
20230926,113800,231857160,12780,12760,12780,12710,405
|
|
20230926,113700,226703360,12780,12780,12780,12780,0
|
|
20230926,113600,226703360,12780,12780,12780,12780,50
|
|
20230926,113500,226064360,12780,12780,12780,12780,2
|
|
20230926,113400,226038800,12740,12740,12740,12740,50
|
|
20230926,113300,225401800,12750,12750,12750,12750,85
|
|
20230926,113200,224318050,12750,12750,12750,12750,0
|
|
20230926,113100,224318050,12750,12750,12750,12750,70
|
|
20230926,113000,223425550,12750,12780,12780,12750,2
|
|
20230926,112900,223400020,12780,12780,12780,12780,50
|
|
20230926,112800,222761020,12780,12780,12780,12780,10
|
|
20230926,112700,222633220,12780,12780,12780,12780,0
|
|
20230926,112600,222633220,12780,12780,12780,12780,0
|
|
20230926,112500,222633220,12780,12780,12780,12780,0
|
|
20230926,112400,222633220,12780,12780,12780,12780,0
|
|
20230926,112300,222633220,12780,12770,12780,12770,10
|
|
20230926,112200,222505510,12770,12770,12770,12770,12
|
|
20230926,112100,222352270,12770,12740,12770,12740,115
|
|
20230926,112000,220886890,12740,12740,12740,12740,0
|
|
20230926,111900,220886890,12740,12740,12740,12740,18
|
|
20230926,111800,220657570,12740,12740,12740,12740,0
|
|
20230926,111700,220657570,12740,12740,12740,12740,570
|
|
20230926,111600,213395770,12710,12710,12710,12710,0
|
|
20230926,111500,213395770,12710,12710,12710,12710,0
|
|
20230926,111400,213395770,12710,12710,12710,12710,10
|
|
20230926,111300,213268670,12710,12730,12730,12710,540
|
|
20230926,111200,206404070,12730,12710,12730,12710,2
|
|
20230926,111100,206378630,12710,12710,12710,12710,5
|
|
20230926,111000,206315080,12710,12710,12710,12710,1
|
|
20230926,110900,206302370,12710,12710,12710,12710,224
|
|
20230926,110800,203455330,12710,12720,12720,12710,975
|
|
20230926,110700,191063030,12710,12710,12710,12710,0
|
|
20230926,110600,191063030,12710,12720,12720,12710,100
|
|
20230926,110500,189791180,12740,12720,12740,12720,8
|
|
20230926,110400,189689400,12740,12740,12740,12740,0
|
|
20230926,110300,189689400,12740,12740,12740,12740,0
|
|
20230926,110200,189689400,12740,12740,12740,12740,0
|
|
20230926,110100,189689400,12740,12740,12740,12740,10
|
|
20230926,110000,189562000,12740,12740,12740,12740,0
|
|
20230926,105900,189562000,12740,12740,12740,12740,0
|
|
20230926,105800,189562000,12740,12740,12740,12740,4
|
|
20230926,105700,189511040,12740,12720,12740,12710,71
|
|
20230926,105600,188608570,12740,12710,12740,12710,390
|
|
20230926,105500,183651100,12710,12710,12710,12710,78
|
|
20230926,105400,182659720,12710,12720,12720,12710,919
|
|
20230926,105300,170977360,12720,12720,12720,12720,4
|
|
20230926,105200,170926480,12720,12720,12720,12720,0
|
|
20230926,105100,170926480,12720,12730,12730,12720,105
|
|
20230926,105000,169590280,12730,12730,12730,12730,80
|
|
20230926,104900,168571880,12740,12740,12740,12740,0
|
|
20230926,104800,168571880,12740,12740,12740,12740,0
|
|
20230926,104700,168571880,12740,12740,12740,12740,0
|
|
20230926,104600,168571880,12740,12740,12740,12740,45
|
|
20230926,104500,167998580,12780,12740,12780,12740,119
|
|
20230926,104400,166482480,12780,12740,12780,12740,57
|
|
20230926,104300,165756260,12780,12760,12780,12740,372
|
|
20230926,104200,161010750,12780,12780,12780,12780,0
|
|
20230926,104100,161010750,12780,12780,12780,12780,5
|
|
20230926,104000,160946850,12780,12780,12780,12780,20
|
|
20230926,103900,160691250,12780,12780,12780,12780,0
|
|
20230926,103800,160691250,12780,12780,12780,12780,100
|
|
20230926,103700,159413250,12780,12780,12780,12780,150
|
|
20230926,103600,157496250,12780,12780,12780,12780,0
|
|
20230926,103500,157496250,12780,12780,12780,12780,25
|
|
20230926,103400,157176750,12780,12750,12780,12750,53
|
|
20230926,103300,156500970,12780,12780,12780,12780,0
|
|
20230926,103200,156500970,12780,12760,12780,12760,12
|
|
20230926,103100,156347630,12780,12740,12780,12740,62
|
|
20230926,103000,155557710,12780,12780,12780,12780,10
|
|
20230926,102900,155429910,12780,12780,12780,12780,1
|
|
20230926,102800,155417130,12740,12740,12740,12740,59
|
|
20230926,102700,154665470,12740,12740,12740,12740,0
|
|
20230926,102600,154665470,12740,12750,12780,12740,69
|
|
20230926,102500,153786140,12750,12750,12750,12750,10
|
|
20230926,102400,153658640,12780,12780,12780,12780,0
|
|
20230926,102300,153658640,12780,12780,12780,12780,4
|
|
20230926,102200,153607520,12780,12780,12780,12780,0
|
|
20230926,102100,153607520,12780,12780,12780,12780,77
|
|
20230926,102000,152623460,12790,12780,12790,12780,6
|
|
20230926,101900,152546740,12780,12780,12790,12780,125
|
|
20230926,101800,150949210,12780,12780,12780,12780,4
|
|
20230926,101700,150898090,12790,12790,12790,12780,109
|
|
20230926,101600,149505030,12790,12780,12790,12780,8
|
|
20230926,101500,149402770,12780,12750,12780,12750,39
|
|
20230926,101400,148905490,12750,12750,12750,12750,109
|
|
20230926,101300,147515740,12750,12740,12750,12740,55
|
|
20230926,101200,146814970,12740,12740,12740,12740,212
|
|
20230926,101100,144114090,12740,12740,12740,12740,0
|
|
20230926,101000,144114090,12740,12740,12740,12740,0
|
|
20230926,100900,144114090,12740,12740,12740,12700,118
|
|
20230926,100800,142613770,12740,12740,12740,12740,1
|
|
20230926,100700,142601030,12710,12740,12740,12710,97
|
|
20230926,100600,141366750,12740,12740,12740,12740,14
|
|
20230926,100500,141188390,12740,12740,12740,12700,658
|
|
20230926,100400,132826710,12720,12730,12730,12720,556
|
|
20230926,100300,125753580,12740,12740,12740,12740,2
|
|
20230926,100200,125728100,12730,12740,12740,12730,150
|
|
20230926,100100,123817600,12740,12750,12750,12740,240
|
|
20230926,100000,120759900,12750,12750,12750,12750,240
|
|
20230926,095900,117699900,12760,12760,12760,12750,327
|
|
20230926,095800,113528880,12770,12770,12770,12770,295
|
|
20230926,095700,109761730,12770,12770,12770,12770,0
|
|
20230926,095600,109761730,12770,12770,12770,12770,67
|
|
20230926,095500,108906140,12770,12770,12770,12770,27
|
|
20230926,095400,108561350,12770,12770,12770,12770,0
|
|
20230926,095300,108561350,12770,12770,12770,12770,5
|
|
20230926,095200,108497500,12810,12810,12810,12810,1
|
|
20230926,095100,108484690,12780,12820,12820,12780,39
|
|
20230926,095000,107986030,12800,12800,12800,12800,1
|
|
20230926,094900,107973230,12820,12820,12820,12820,1
|
|
20230926,094800,107960410,12820,12820,12820,12820,0
|
|
20230926,094700,107960410,12820,12820,12820,12820,0
|
|
20230926,094600,107960410,12820,12820,12820,12820,1
|
|
20230926,094500,107947590,12770,12770,12770,12770,100
|
|
20230926,094400,106670590,12770,12780,12780,12770,200
|
|
20230926,094300,104115490,12820,12820,12820,12820,10
|
|
20230926,094200,103987290,12820,12820,12820,12820,0
|
|
20230926,094100,103987290,12820,12780,12820,12780,607
|
|
20230926,094000,96223790,12790,12790,12790,12790,170
|
|
20230926,093900,94049490,12790,12790,12790,12790,30
|
|
20230926,093800,93665790,12820,12800,12820,12800,180
|
|
20230926,093700,91358270,12800,12780,12800,12770,33
|
|
20230926,093600,90935920,12800,12820,12820,12800,177
|
|
20230926,093500,88666880,12820,12780,12820,12770,194
|
|
20230926,093400,86187590,12840,12840,12840,12840,0
|
|
20230926,093300,86187590,12840,12840,12840,12840,0
|
|
20230926,093200,86187590,12840,12840,12840,12840,1
|
|
20230926,093100,86174750,12780,12780,12780,12780,0
|
|
20230926,093000,86174750,12780,12780,12780,12780,58
|
|
20230926,092900,85433510,12780,12840,12840,12780,83
|
|
20230926,092800,84372710,12770,12770,12770,12770,24
|
|
20230926,092700,84066230,12770,12770,12770,12770,28
|
|
20230926,092600,83708670,12770,12770,12770,12770,330
|
|
20230926,092500,79494570,12770,12770,12840,12750,381
|
|
20230926,092400,74631560,12770,12840,12840,12770,220
|
|
20230926,092300,71820760,12840,12770,12840,12770,248
|
|
20230926,092200,68651650,12770,12800,12800,12770,585
|
|
20230926,092100,61170040,12910,12910,12910,12910,0
|
|
20230926,092000,61170040,12910,12910,12910,12910,10
|
|
20230926,091900,61040940,12920,12920,12920,12920,11
|
|
20230926,091800,60898820,12930,12930,12930,12930,24
|
|
20230926,091700,60588500,12930,12930,12930,12930,1
|
|
20230926,091600,60575570,12800,12960,12960,12800,846
|
|
20230926,091500,49732870,12960,12960,12960,12960,90
|
|
20230926,091400,48566470,12960,12870,12960,12870,15
|
|
20230926,091300,48373250,12960,12960,12970,12960,208
|
|
20230926,091200,45676390,12850,12850,12850,12850,9
|
|
20230926,091100,45560740,12840,12840,12840,12840,0
|
|
20230926,091000,45560740,12840,12890,12890,12820,130
|
|
20230926,090900,43891250,12970,12970,12970,12970,434
|
|
20230926,090800,38262270,13000,12910,13000,12900,827
|
|
20230926,090700,27546320,12910,12910,12910,12910,221
|
|
20230926,090600,24693210,12910,12900,12970,12900,46
|
|
20230926,090500,24099720,12910,12920,12920,12910,7
|
|
20230926,090400,24009290,12930,12970,12970,12930,107
|
|
20230926,090300,22621710,12960,12980,12980,12960,9
|
|
20230926,090200,22504950,12980,12980,12990,12980,302
|
|
20230926,090100,18584350,12990,12890,12990,12890,465
|
|
20230926,090000,12552050,12870,12710,12880,12710,984
|