611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,190800,2370655690,12140,12140,12140,12140,3638
|
|
20230926,190700,2370655690,12140,12140,12140,12140,0
|
|
20230926,190600,2370655690,12140,12140,12140,12140,0
|
|
20230926,190500,2370655690,12140,12140,12140,12140,0
|
|
20230926,190400,2370655690,12140,12140,12140,12140,0
|
|
20230926,190300,2370655690,12140,12140,12140,12140,0
|
|
20230926,190200,2370655690,12140,12140,12140,12140,0
|
|
20230926,190100,2370655690,12140,12140,12140,12140,0
|
|
20230926,190000,2370655690,12140,12140,12140,12140,0
|
|
20230926,185900,2370655690,12140,12140,12140,12140,0
|
|
20230926,185800,2370655690,12140,12140,12140,12140,0
|
|
20230926,185700,2370655690,12140,12140,12140,12140,0
|
|
20230926,185600,2370655690,12140,12140,12140,12140,0
|
|
20230926,185500,2370655690,12140,12140,12140,12140,0
|
|
20230926,185400,2370655690,12140,12140,12140,12140,0
|
|
20230926,185300,2370655690,12140,12140,12140,12140,0
|
|
20230926,185200,2370655690,12140,12140,12140,12140,0
|
|
20230926,185100,2370655690,12140,12140,12140,12140,0
|
|
20230926,185000,2370655690,12140,12140,12140,12140,0
|
|
20230926,184900,2370655690,12140,12140,12140,12140,0
|
|
20230926,184800,2370655690,12140,12140,12140,12140,0
|
|
20230926,184700,2370655690,12140,12140,12140,12140,0
|
|
20230926,184600,2370655690,12140,12140,12140,12140,0
|
|
20230926,184500,2370655690,12140,12140,12140,12140,0
|
|
20230926,184400,2370655690,12140,12140,12140,12140,0
|
|
20230926,184300,2370655690,12140,12140,12140,12140,0
|
|
20230926,184200,2370655690,12140,12140,12140,12140,0
|
|
20230926,184100,2370655690,12140,12140,12140,12140,0
|
|
20230926,184000,2370655690,12140,12140,12140,12140,0
|
|
20230926,183900,2370655690,12140,12140,12140,12140,0
|
|
20230926,183800,2370655690,12140,12140,12140,12140,3638
|
|
20230926,183700,2370655690,12140,12140,12140,12140,0
|
|
20230926,183600,2370655690,12140,12140,12140,12140,0
|
|
20230926,183500,2370655690,12140,12140,12140,12140,0
|
|
20230926,183400,2370655690,12140,12140,12140,12140,0
|
|
20230926,183300,2370655690,12140,12140,12140,12140,0
|
|
20230926,183200,2370655690,12140,12140,12140,12140,0
|
|
20230926,183100,2370655690,12140,12140,12140,12140,0
|
|
20230926,183000,2370655690,12140,12140,12140,12140,0
|
|
20230926,182900,2370655690,12140,12140,12140,12140,0
|
|
20230926,182800,2370655690,12140,12140,12140,12140,0
|
|
20230926,182700,2370655690,12140,12140,12140,12140,0
|
|
20230926,182600,2370655690,12140,12140,12140,12140,0
|
|
20230926,182500,2370655690,12140,12140,12140,12140,0
|
|
20230926,182400,2370655690,12140,12140,12140,12140,0
|
|
20230926,182300,2370655690,12140,12140,12140,12140,0
|
|
20230926,182200,2370655690,12140,12140,12140,12140,0
|
|
20230926,182100,2370655690,12140,12140,12140,12140,0
|
|
20230926,182000,2370655690,12140,12140,12140,12140,0
|
|
20230926,181900,2370655690,12140,12140,12140,12140,0
|
|
20230926,181800,2370655690,12140,12140,12140,12140,0
|
|
20230926,181700,2370655690,12140,12140,12140,12140,0
|
|
20230926,181600,2370655690,12140,12140,12140,12140,0
|
|
20230926,181500,2370655690,12140,12140,12140,12140,0
|
|
20230926,181400,2370655690,12140,12140,12140,12140,0
|
|
20230926,181300,2370655690,12140,12140,12140,12140,0
|
|
20230926,181200,2370655690,12140,12140,12140,12140,0
|
|
20230926,181100,2370655690,12140,12140,12140,12140,0
|
|
20230926,181000,2370655690,12140,12140,12140,12140,0
|
|
20230926,180900,2370655690,12140,12140,12140,12140,0
|
|
20230926,180800,2370655690,12140,12140,12140,12140,3638
|
|
20230926,180700,2370655690,12140,12140,12140,12140,0
|
|
20230926,180600,2370655690,12140,12140,12140,12140,0
|
|
20230926,180500,2370655690,12140,12140,12140,12140,0
|
|
20230926,180400,2370655690,12140,12140,12140,12140,0
|
|
20230926,180300,2370655690,12140,12140,12140,12140,0
|
|
20230926,180200,2370655690,12140,12140,12140,12140,0
|
|
20230926,180100,2370655690,12140,12140,12140,12140,0
|
|
20230926,180000,2370655690,12140,12140,12140,12140,0
|
|
20230926,175900,2370655690,12140,12140,12140,12140,0
|
|
20230926,175800,2370655690,12140,12140,12140,12140,0
|
|
20230926,175700,2370655690,12140,12140,12140,12140,0
|
|
20230926,175600,2370655690,12140,12140,12140,12140,0
|
|
20230926,175500,2370655690,12140,12140,12140,12140,0
|
|
20230926,175400,2370655690,12140,12140,12140,12140,0
|
|
20230926,175300,2370655690,12140,12140,12140,12140,0
|
|
20230926,175200,2370655690,12140,12140,12140,12140,0
|
|
20230926,175100,2370655690,12140,12140,12140,12140,0
|
|
20230926,175000,2370655690,12140,12140,12140,12140,0
|
|
20230926,174900,2370655690,12140,12140,12140,12140,0
|
|
20230926,174800,2370655690,12140,12140,12140,12140,0
|
|
20230926,174700,2370655690,12140,12140,12140,12140,0
|
|
20230926,174600,2370655690,12140,12140,12140,12140,0
|
|
20230926,174500,2370655690,12140,12140,12140,12140,0
|
|
20230926,174400,2370655690,12140,12140,12140,12140,0
|
|
20230926,174300,2370655690,12140,12140,12140,12140,0
|
|
20230926,174200,2370655690,12140,12140,12140,12140,0
|
|
20230926,174100,2370655690,12140,12140,12140,12140,0
|
|
20230926,174000,2370655690,12140,12140,12140,12140,0
|
|
20230926,173900,2370655690,12140,12140,12140,12140,0
|
|
20230926,173800,2370655690,12140,12140,12140,12140,3638
|
|
20230926,173700,2370655690,12140,12140,12140,12140,0
|
|
20230926,173600,2370655690,12140,12140,12140,12140,0
|
|
20230926,173500,2370655690,12140,12140,12140,12140,0
|
|
20230926,173400,2370655690,12140,12140,12140,12140,0
|
|
20230926,173300,2370655690,12140,12140,12140,12140,0
|
|
20230926,173200,2370655690,12140,12140,12140,12140,0
|
|
20230926,173100,2370655690,12140,12140,12140,12140,0
|
|
20230926,173000,2370655690,12140,12140,12140,12140,0
|
|
20230926,172900,2370655690,12140,12140,12140,12140,0
|
|
20230926,172800,2370655690,12140,12140,12140,12140,0
|
|
20230926,172700,2370655690,12140,12140,12140,12140,0
|
|
20230926,172600,2370655690,12140,12140,12140,12140,0
|
|
20230926,172500,2370655690,12140,12140,12140,12140,0
|
|
20230926,172400,2370655690,12140,12140,12140,12140,0
|
|
20230926,172300,2370655690,12140,12140,12140,12140,0
|
|
20230926,172200,2370655690,12140,12140,12140,12140,0
|
|
20230926,172100,2370655690,12140,12140,12140,12140,0
|
|
20230926,172000,2370655690,12140,12140,12140,12140,0
|
|
20230926,171900,2370655690,12140,12140,12140,12140,0
|
|
20230926,171800,2370655690,12140,12140,12140,12140,0
|
|
20230926,171700,2370655690,12140,12140,12140,12140,0
|
|
20230926,171600,2370655690,12140,12140,12140,12140,0
|
|
20230926,171500,2370655690,12140,12140,12140,12140,0
|
|
20230926,171400,2370655690,12140,12140,12140,12140,0
|
|
20230926,171300,2370655690,12140,12140,12140,12140,0
|
|
20230926,171200,2370655690,12140,12140,12140,12140,0
|
|
20230926,171100,2370655690,12140,12140,12140,12140,0
|
|
20230926,171000,2370655690,12140,12140,12140,12140,0
|
|
20230926,170900,2370655690,12140,12140,12140,12140,0
|
|
20230926,170800,2370655690,12140,12140,12140,12140,3638
|
|
20230926,170700,2370655690,12140,12140,12140,12140,0
|
|
20230926,170600,2370655690,12140,12140,12140,12140,0
|
|
20230926,170500,2370655690,12140,12140,12140,12140,0
|
|
20230926,170400,2370655690,12140,12140,12140,12140,0
|
|
20230926,170300,2370655690,12140,12140,12140,12140,0
|
|
20230926,170200,2370655690,12140,12140,12140,12140,0
|
|
20230926,170100,2370655690,12140,12140,12140,12140,0
|
|
20230926,170000,2370655690,12140,12140,12140,12140,0
|
|
20230926,165900,2370655690,12140,12140,12140,12140,0
|
|
20230926,165800,2370655690,12140,12140,12140,12140,0
|
|
20230926,165700,2370655690,12140,12140,12140,12140,0
|
|
20230926,165600,2370655690,12140,12140,12140,12140,0
|
|
20230926,165500,2370655690,12140,12140,12140,12140,0
|
|
20230926,165400,2370655690,12140,12140,12140,12140,0
|
|
20230926,165300,2370655690,12140,12140,12140,12140,0
|
|
20230926,165200,2370655690,12140,12140,12140,12140,0
|
|
20230926,165100,2370655690,12140,12140,12140,12140,0
|
|
20230926,165000,2370655690,12140,12140,12140,12140,0
|
|
20230926,164900,2370655690,12140,12140,12140,12140,0
|
|
20230926,164800,2370655690,12140,12140,12140,12140,0
|
|
20230926,164700,2370655690,12140,12140,12140,12140,0
|
|
20230926,164600,2370655690,12140,12140,12140,12140,0
|
|
20230926,164500,2370655690,12140,12140,12140,12140,0
|
|
20230926,164400,2370655690,12140,12140,12140,12140,0
|
|
20230926,164300,2370655690,12140,12140,12140,12140,0
|
|
20230926,164200,2370655690,12140,12140,12140,12140,0
|
|
20230926,164100,2370655690,12140,12140,12140,12140,0
|
|
20230926,164000,2370655690,12140,12140,12140,12140,0
|
|
20230926,163900,2370655690,12140,12140,12140,12140,0
|
|
20230926,163800,2370655690,12140,12140,12140,12140,3638
|
|
20230926,163700,2370655690,12140,12140,12140,12140,0
|
|
20230926,163600,2370655690,12140,12140,12140,12140,0
|
|
20230926,163500,2370655690,12140,12140,12140,12140,0
|
|
20230926,163400,2370655690,12140,12140,12140,12140,0
|
|
20230926,163300,2370655690,12140,12140,12140,12140,0
|
|
20230926,163200,2370655690,12140,12140,12140,12140,0
|
|
20230926,163100,2370655690,12140,12140,12140,12140,0
|
|
20230926,163000,2370655690,12140,12140,12140,12140,0
|
|
20230926,162900,2370655690,12140,12140,12140,12140,0
|
|
20230926,162800,2370655690,12140,12140,12140,12140,0
|
|
20230926,162700,2370655690,12140,12140,12140,12140,0
|
|
20230926,162600,2370655690,12140,12140,12140,12140,0
|
|
20230926,162500,2370655690,12140,12140,12140,12140,0
|
|
20230926,162400,2370655690,12140,12140,12140,12140,0
|
|
20230926,162300,2370655690,12140,12140,12140,12140,0
|
|
20230926,162200,2370655690,12140,12140,12140,12140,0
|
|
20230926,162100,2370655690,12140,12140,12140,12140,0
|
|
20230926,162000,2370655690,12140,12140,12140,12140,0
|
|
20230926,161900,2370655690,12140,12140,12140,12140,0
|
|
20230926,161800,2370655690,12140,12140,12140,12140,0
|
|
20230926,161700,2370655690,12140,12140,12140,12140,0
|
|
20230926,161600,2370655690,12140,12140,12140,12140,0
|
|
20230926,161500,2370655690,12140,12140,12140,12140,0
|
|
20230926,161400,2370655690,12140,12140,12140,12140,0
|
|
20230926,161300,2370655690,12140,12140,12140,12140,0
|
|
20230926,161200,2370655690,12140,12140,12140,12140,0
|
|
20230926,161100,2370655690,12140,12140,12140,12140,0
|
|
20230926,161000,2370655690,12140,12140,12140,12140,0
|
|
20230926,160900,2370655690,12140,12140,12140,12140,0
|
|
20230926,160800,2370655690,12140,12140,12140,12140,3638
|
|
20230926,160700,2370655690,12140,12140,12140,12140,0
|
|
20230926,160600,2370655690,12140,12140,12140,12140,0
|
|
20230926,160500,2370655690,12140,12140,12140,12140,0
|
|
20230926,160400,2370655690,12140,12140,12140,12140,0
|
|
20230926,160300,2370655690,12140,12140,12140,12140,0
|
|
20230926,160200,2370655690,12140,12140,12140,12140,0
|
|
20230926,160100,2370655690,12140,12140,12140,12140,0
|
|
20230926,160000,2370655690,12140,12140,12140,12140,0
|
|
20230926,155900,2370655690,12140,12140,12140,12140,0
|
|
20230926,155800,2370655690,12140,12140,12140,12140,0
|
|
20230926,155700,2370655690,12140,12140,12140,12140,0
|
|
20230926,155600,2370655690,12140,12140,12140,12140,0
|
|
20230926,155500,2370655690,12140,12140,12140,12140,0
|
|
20230926,155400,2370655690,12140,12140,12140,12140,0
|
|
20230926,155300,2370655690,12140,12140,12140,12140,0
|
|
20230926,155200,2370655690,12140,12140,12140,12140,0
|
|
20230926,155100,2370655690,12140,12140,12140,12140,0
|
|
20230926,155000,2370655690,12140,12140,12140,12140,0
|
|
20230926,154900,2370655690,12140,12140,12140,12140,0
|
|
20230926,154800,2370655690,12140,12140,12140,12140,0
|
|
20230926,154700,2370655690,12140,12140,12140,12140,0
|
|
20230926,154600,2370655690,12140,12140,12140,12140,0
|
|
20230926,154500,2370655690,12140,12140,12140,12140,0
|
|
20230926,154400,2370655690,12140,12140,12140,12140,0
|
|
20230926,154300,2370655690,12140,12140,12140,12140,0
|
|
20230926,154200,2370655690,12140,12140,12140,12140,0
|
|
20230926,154100,2370655690,12140,12140,12140,12140,0
|
|
20230926,154000,2370655690,12140,12140,12140,12140,0
|
|
20230926,153900,2370655690,12140,12140,12140,12140,0
|
|
20230926,153800,2370655690,12140,12140,12140,12140,3638
|
|
20230926,153700,2370655690,12140,12140,12140,12140,0
|
|
20230926,153600,2370655690,12140,12140,12140,12140,0
|
|
20230926,153500,2370655690,12140,12140,12140,12140,0
|
|
20230926,153400,2370655690,12140,12140,12140,12140,0
|
|
20230926,153300,2370655690,12140,12140,12140,12140,0
|
|
20230926,153200,2370655690,12140,12140,12140,12140,0
|
|
20230926,153100,2370655690,12140,12140,12140,12140,0
|
|
20230926,153000,2370655690,12140,12140,12140,12140,3638
|
|
20230926,152900,2326490370,12180,12180,12180,12180,0
|
|
20230926,152800,2326490370,12180,12180,12180,12180,0
|
|
20230926,152700,2326490370,12180,12180,12180,12180,0
|
|
20230926,152600,2326490370,12180,12180,12180,12180,0
|
|
20230926,152500,2326490370,12180,12180,12180,12180,0
|
|
20230926,152400,2326490370,12180,12180,12180,12180,0
|
|
20230926,152300,2326490370,12180,12180,12180,12180,0
|
|
20230926,152200,2326490370,12180,12180,12180,12180,0
|
|
20230926,152100,2326490370,12180,12180,12180,12180,0
|
|
20230926,152000,2326490370,12180,12180,12180,12180,0
|
|
20230926,151900,2326490370,12180,12180,12180,12170,95
|
|
20230926,151800,2325333770,12160,12190,12190,12160,297
|
|
20230926,151700,2321717890,12190,12190,12190,12180,132
|
|
20230926,151600,2320109110,12190,12190,12190,12190,217
|
|
20230926,151500,2317463880,12190,12180,12190,12170,175
|
|
20230926,151400,2315332650,12170,12170,12180,12130,1920
|
|
20230926,151300,2292016810,12180,12180,12190,12180,153
|
|
20230926,151200,2290153190,12180,12160,12180,12150,1128
|
|
20230926,151100,2276444080,12160,12190,12190,12160,1414
|
|
20230926,151000,2259239330,12200,12200,12200,12190,231
|
|
20230926,150900,2256422700,12200,12200,12200,12200,0
|
|
20230926,150800,2256422700,12200,12200,12200,12200,2
|
|
20230926,150700,2256398300,12220,12220,12220,12220,0
|
|
20230926,150600,2256398300,12220,12220,12220,12220,0
|
|
20230926,150500,2256398300,12220,12220,12220,12220,5
|
|
20230926,150400,2256337200,12220,12210,12220,12200,696
|
|
20230926,150300,2247844600,12220,12220,12220,12220,9
|
|
20230926,150200,2247734620,12210,12220,12230,12210,1069
|
|
20230926,150100,2234677940,12230,12230,12230,12230,137
|
|
20230926,150000,2233002430,12230,12260,12260,12230,1020
|
|
20230926,145900,2220518830,12260,12200,12260,12200,1372
|
|
20230926,145800,2203736010,12200,12200,12200,12200,2
|
|
20230926,145700,2203711610,12160,12190,12190,12160,821
|
|
20230926,145600,2193711220,12170,12170,12170,12170,11
|
|
20230926,145500,2193577350,12170,12180,12180,12170,508
|
|
20230926,145400,2187390820,12180,12200,12200,12170,1429
|
|
20230926,145300,2169989940,12200,12220,12220,12200,248
|
|
20230926,145200,2166963330,12220,12200,12230,12200,528
|
|
20230926,145100,2160519220,12200,12190,12200,12190,371
|
|
20230926,145000,2155994070,12190,12190,12190,12190,282
|
|
20230926,144900,2152556490,12190,12190,12190,12190,10
|
|
20230926,144800,2152434590,12180,12190,12190,12180,201
|
|
20230926,144700,2149984420,12190,12210,12210,12190,571
|
|
20230926,144600,2143018800,12210,12210,12210,12210,189
|
|
20230926,144500,2140711110,12210,12210,12210,12210,0
|
|
20230926,144400,2140711110,12210,12210,12210,12210,20
|
|
20230926,144300,2140466910,12210,12220,12220,12200,1020
|
|
20230926,144200,2128017200,12210,12210,12210,12210,0
|
|
20230926,144100,2128017200,12210,12230,12230,12210,969
|
|
20230926,144000,2116181580,12220,12260,12260,12220,705
|
|
20230926,143900,2107561030,12260,12250,12260,12250,228
|
|
20230926,143800,2104767750,12250,12250,12250,12240,201
|
|
20230926,143700,2102306710,12260,12260,12260,12260,10
|
|
20230926,143600,2102184110,12260,12260,12260,12260,0
|
|
20230926,143500,2102184110,12260,12240,12260,12240,336
|
|
20230926,143400,2098071450,12240,12250,12250,12240,101
|
|
20230926,143300,2096835130,12250,12250,12250,12250,92
|
|
20230926,143200,2095708130,12250,12250,12250,12250,0
|
|
20230926,143100,2095708130,12250,12250,12250,12250,67
|
|
20230926,143000,2094887380,12250,12260,12260,12250,64
|
|
20230926,142900,2094102960,12260,12260,12260,12260,0
|
|
20230926,142800,2094102960,12260,12280,12280,12240,1328
|
|
20230926,142700,2077846450,12250,12250,12250,12250,100
|
|
20230926,142600,2076621450,12280,12280,12280,12280,0
|
|
20230926,142500,2076621450,12280,12270,12280,12270,422
|
|
20230926,142400,2071439960,12240,12250,12250,12240,50
|
|
20230926,142300,2070827780,12260,12260,12260,12260,153
|
|
20230926,142200,2068952000,12260,12260,12260,12260,110
|
|
20230926,142100,2067603400,12270,12240,12270,12240,2
|
|
20230926,142000,2067578890,12240,12240,12240,12240,11
|
|
20230926,141900,2067444250,12230,12250,12250,12230,253
|
|
20230926,141800,2064348600,12290,12290,12290,12290,50
|
|
20230926,141700,2063734100,12290,12290,12290,12290,50
|
|
20230926,141600,2063119600,12300,12300,12300,12300,8
|
|
20230926,141500,2063021200,12300,12240,12300,12240,4659
|
|
20230926,141400,2005871140,12230,12230,12230,12230,10
|
|
20230926,141300,2005748840,12230,12230,12230,12230,0
|
|
20230926,141200,2005748840,12230,12210,12230,12210,1234
|
|
20230926,141100,1990664520,12200,12220,12220,12200,147
|
|
20230926,141000,1988871080,12220,12210,12220,12210,204
|
|
20230926,140900,1986378890,12210,12210,12210,12210,50
|
|
20230926,140800,1985768390,12210,12210,12210,12210,0
|
|
20230926,140700,1985768390,12210,12210,12210,12210,2
|
|
20230926,140600,1985743970,12210,12210,12210,12210,11
|
|
20230926,140500,1985609660,12210,12210,12220,12210,468
|
|
20230926,140400,1979895280,12220,12230,12230,12220,153
|
|
20230926,140300,1978025110,12230,12230,12230,12230,62
|
|
20230926,140200,1977266850,12230,12220,12230,12220,247
|
|
20230926,140100,1974248490,12220,12220,12220,12220,11
|
|
20230926,140000,1974114070,12220,12190,12220,12190,983
|
|
20230926,135900,1962121310,12190,12190,12200,12190,233
|
|
20230926,135800,1959280550,12200,12200,12200,12200,0
|
|
20230926,135700,1959280550,12200,12200,12200,12200,0
|
|
20230926,135600,1959280550,12200,12200,12200,12200,1
|
|
20230926,135500,1959268350,12200,12190,12200,12190,211
|
|
20230926,135400,1956696250,12190,12200,12200,12190,275
|
|
20230926,135300,1953342750,12210,12210,12210,12210,1
|
|
20230926,135200,1953330540,12200,12210,12210,12200,70
|
|
20230926,135100,1952476040,12200,12200,12200,12200,293
|
|
20230926,135000,1948901440,12210,12210,12210,12210,277
|
|
20230926,134900,1945519270,12210,12250,12260,12210,1218
|
|
20230926,134800,1930633870,12270,12240,12270,12240,534
|
|
20230926,134700,1924094660,12240,12240,12250,12230,515
|
|
20230926,134600,1917788590,12240,12220,12240,12220,275
|
|
20230926,134500,1914423590,12210,12200,12210,12200,1014
|
|
20230926,134400,1902046270,12190,12190,12190,12190,2
|
|
20230926,134300,1902021890,12190,12190,12190,12190,200
|
|
20230926,134200,1899583890,12190,12190,12190,12190,0
|
|
20230926,134100,1899583890,12190,12190,12190,12190,0
|
|
20230926,134000,1899583890,12190,12190,12190,12190,0
|
|
20230926,133900,1899583890,12190,12190,12190,12190,230
|
|
20230926,133800,1896780190,12190,12240,12240,12160,1984
|
|
20230926,133700,1872610430,12200,12200,12200,12200,0
|
|
20230926,133600,1872610430,12200,12200,12200,12200,200
|
|
20230926,133500,1870170430,12220,12160,12220,12150,2649
|
|
20230926,133400,1837879770,12180,12170,12180,12150,1789
|
|
20230926,133300,1816135510,12170,12180,12180,12170,372
|
|
20230926,133200,1811606060,12180,12170,12180,12170,7
|
|
20230926,133100,1811520850,12180,12180,12180,12180,96
|
|
20230926,133000,1810351570,12190,12200,12200,12190,104
|
|
20230926,132900,1809083160,12200,12200,12200,12200,835
|
|
20230926,132800,1798896160,12220,12220,12220,12220,0
|
|
20230926,132700,1798896160,12220,12110,12220,12110,2965
|
|
20230926,132600,1762913820,12110,12200,12220,12110,3446
|
|
20230926,132500,1721048920,12220,12230,12230,12220,221
|
|
20230926,132400,1718347090,12240,12180,12240,12180,2599
|
|
20230926,132300,1686642500,12180,12190,12200,12180,955
|
|
20230926,132200,1675006500,12190,12190,12190,12190,197
|
|
20230926,132100,1672605070,12190,12190,12190,12190,46
|
|
20230926,132000,1672044330,12200,12200,12210,12190,1317
|
|
20230926,131900,1655976970,12220,12220,12220,12220,0
|
|
20230926,131800,1655976970,12220,12210,12220,12200,1934
|
|
20230926,131700,1632377040,12210,12210,12220,12210,284
|
|
20230926,131600,1628909110,12210,12220,12220,12210,895
|
|
20230926,131500,1617981060,12210,12210,12210,12210,3
|
|
20230926,131400,1617944430,12200,12210,12210,12200,355
|
|
20230926,131300,1613610880,12230,12210,12240,12210,780
|
|
20230926,131200,1604082050,12210,12220,12220,12210,200
|
|
20230926,131100,1601640010,12210,12210,12210,12210,58
|
|
20230926,131000,1600931830,12200,12200,12200,12200,0
|
|
20230926,130900,1600931830,12200,12210,12220,12200,114
|
|
20230926,130800,1599540640,12210,12210,12240,12210,433
|
|
20230926,130700,1594253200,12270,12270,12270,12270,0
|
|
20230926,130600,1594253200,12270,12270,12270,12270,1
|
|
20230926,130500,1594240930,12200,12240,12240,12200,2700
|
|
20230926,130400,1561240750,12240,12290,12290,12220,3330
|
|
20230926,130300,1520509740,12300,12300,12300,12300,5
|
|
20230926,130200,1520448240,12310,12310,12310,12310,1
|
|
20230926,130100,1520435930,12310,12310,12310,12310,0
|
|
20230926,130000,1520435930,12310,12310,12310,12310,2
|
|
20230926,125900,1520411310,12300,12290,12300,12290,154
|
|
20230926,125800,1518517610,12290,12290,12290,12290,0
|
|
20230926,125700,1518517610,12290,12290,12290,12290,0
|
|
20230926,125600,1518517610,12290,12290,12290,12290,20
|
|
20230926,125500,1518271810,12300,12300,12300,12300,73
|
|
20230926,125400,1517373910,12300,12300,12300,12300,241
|
|
20230926,125300,1514409610,12290,12290,12290,12290,77
|
|
20230926,125200,1513463280,12290,12290,12290,12290,0
|
|
20230926,125100,1513463280,12290,12290,12290,12290,0
|
|
20230926,125000,1513463280,12290,12290,12290,12290,1
|
|
20230926,124900,1513450990,12300,12300,12300,12300,0
|
|
20230926,124800,1513450990,12300,12300,12300,12300,0
|
|
20230926,124700,1513450990,12300,12300,12300,12300,9
|
|
20230926,124600,1513340290,12280,12300,12300,12280,775
|
|
20230926,124500,1503808150,12270,12270,12270,12270,0
|
|
20230926,124400,1503808150,12270,12230,12270,12230,731
|
|
20230926,124300,1494860990,12220,12230,12230,12220,500
|
|
20230926,124200,1488750610,12220,12250,12250,12220,508
|
|
20230926,124100,1482532190,12250,12260,12260,12250,1431
|
|
20230926,124000,1465001910,12260,12260,12260,12260,45
|
|
20230926,123900,1464450210,12250,12250,12250,12250,0
|
|
20230926,123800,1464450210,12250,12290,12290,12250,7567
|
|
20230926,123700,1371713480,12300,12300,12300,12290,201
|
|
20230926,123600,1369242690,12320,12310,12320,12280,1366
|
|
20230926,123500,1352450850,12310,12310,12310,12310,1
|
|
20230926,123400,1352438540,12300,12300,12300,12300,0
|
|
20230926,123300,1352438540,12300,12290,12300,12290,21
|
|
20230926,123200,1352180370,12290,12300,12300,12290,169
|
|
20230926,123100,1350103340,12300,12300,12300,12300,119
|
|
20230926,123000,1348639640,12300,12300,12300,12300,975
|
|
20230926,122900,1336647140,12310,12310,12310,12310,142
|
|
20230926,122800,1334899120,12310,12300,12310,12300,32
|
|
20230926,122700,1334505220,12300,12310,12310,12280,575
|
|
20230926,122600,1327440600,12300,12310,12310,12300,1081
|
|
20230926,122500,1314140760,12310,12310,12310,12310,0
|
|
20230926,122400,1314140760,12310,12310,12310,12310,0
|
|
20230926,122300,1314140760,12310,12310,12310,12310,58
|
|
20230926,122200,1313426780,12310,12310,12310,12310,65
|
|
20230926,122100,1312626630,12310,12300,12310,12300,495
|
|
20230926,122000,1306534490,12300,12300,12300,12300,100
|
|
20230926,121900,1305304490,12300,12300,12310,12300,782
|
|
20230926,121800,1295685840,12310,12310,12310,12310,14
|
|
20230926,121700,1295513500,12310,12310,12310,12310,5
|
|
20230926,121600,1295451950,12300,12300,12300,12300,0
|
|
20230926,121500,1295451950,12300,12300,12300,12300,303
|
|
20230926,121400,1291725050,12290,12290,12290,12290,0
|
|
20230926,121300,1291725050,12290,12300,12300,12290,982
|
|
20230926,121200,1279648750,12310,12310,12310,12310,9
|
|
20230926,121100,1279537960,12310,12310,12310,12310,1
|
|
20230926,121000,1279525650,12310,12310,12310,12310,0
|
|
20230926,120900,1279525650,12310,12310,12310,12310,10
|
|
20230926,120800,1279402550,12310,12310,12310,12310,10
|
|
20230926,120700,1279279450,12300,12300,12300,12300,2500
|
|
20230926,120600,1248529450,12330,12330,12330,12300,3129
|
|
20230926,120500,1209999910,12330,12330,12330,12330,42
|
|
20230926,120400,1209482050,12340,12340,12340,12340,402
|
|
20230926,120300,1204521370,12340,12340,12340,12340,181
|
|
20230926,120200,1202287830,12350,12330,12350,12330,909
|
|
20230926,120100,1191067720,12330,12350,12350,12330,99
|
|
20230926,120000,1189845730,12350,12350,12360,12350,1279
|
|
20230926,115900,1174047850,12350,12350,12350,12350,2
|
|
20230926,115800,1174023150,12350,12350,12350,12350,11
|
|
20230926,115700,1173887300,12350,12350,12350,12350,0
|
|
20230926,115600,1173887300,12350,12350,12350,12350,0
|
|
20230926,115500,1173887300,12350,12340,12350,12340,31
|
|
20230926,115400,1173504460,12340,12340,12340,12340,16
|
|
20230926,115300,1173307020,12360,12360,12360,12360,10
|
|
20230926,115200,1173183420,12360,12360,12360,12360,0
|
|
20230926,115100,1173183420,12360,12360,12360,12360,10
|
|
20230926,115000,1173059820,12320,12330,12330,12320,3
|
|
20230926,114900,1173022840,12330,12330,12330,12330,0
|
|
20230926,114800,1173022840,12330,12330,12330,12330,10
|
|
20230926,114700,1172899540,12320,12350,12350,12320,1602
|
|
20230926,114600,1153146260,12350,12350,12350,12350,16
|
|
20230926,114500,1152948660,12350,12350,12350,12350,0
|
|
20230926,114400,1152948660,12350,12350,12350,12350,0
|
|
20230926,114300,1152948660,12350,12350,12350,12350,1
|
|
20230926,114200,1152936310,12350,12350,12350,12350,0
|
|
20230926,114100,1152936310,12350,12350,12350,12350,7
|
|
20230926,114000,1152849860,12350,12350,12350,12350,0
|
|
20230926,113900,1152849860,12350,12340,12350,12340,9
|
|
20230926,113800,1152738790,12360,12360,12360,12360,3
|
|
20230926,113700,1152701710,12330,12350,12350,12330,500
|
|
20230926,113600,1146536090,12350,12340,12350,12330,387
|
|
20230926,113500,1141761530,12330,12340,12340,12330,334
|
|
20230926,113400,1137641620,12340,12340,12340,12340,256
|
|
20230926,113300,1134482580,12340,12360,12360,12340,600
|
|
20230926,113200,1127076040,12350,12350,12350,12350,0
|
|
20230926,113100,1127076040,12350,12350,12350,12350,0
|
|
20230926,113000,1127076040,12350,12360,12360,12350,2395
|
|
20230926,112900,1097497780,12360,12350,12360,12350,8
|
|
20230926,112800,1097398960,12360,12360,12360,12360,21
|
|
20230926,112700,1097139400,12360,12360,12360,12360,3
|
|
20230926,112600,1097102320,12370,12370,12370,12370,50
|
|
20230926,112500,1096483820,12370,12370,12370,12370,14
|
|
20230926,112400,1096310640,12370,12370,12370,12370,0
|
|
20230926,112300,1096310640,12370,12370,12370,12370,9
|
|
20230926,112200,1096199310,12360,12360,12360,12360,200
|
|
20230926,112100,1093727310,12360,12370,12370,12360,2
|
|
20230926,112000,1093702580,12350,12360,12360,12350,66
|
|
20230926,111900,1092886930,12360,12360,12360,12360,2
|
|
20230926,111800,1092862210,12360,12370,12370,12360,120
|
|
20230926,111700,1091379000,12360,12380,12380,12360,995
|
|
20230926,111600,1079064190,12380,12380,12380,12380,100
|
|
20230926,111500,1077826190,12390,12390,12410,12390,2689
|
|
20230926,111400,1044509330,12390,12390,12390,12390,30
|
|
20230926,111300,1044137630,12400,12400,12410,12400,474
|
|
20230926,111200,1038256240,12400,12410,12410,12400,3818
|
|
20230926,111100,990900660,12410,12410,12410,12410,0
|
|
20230926,111000,990900660,12410,12430,12430,12410,2949
|
|
20230926,110900,954279240,12440,12440,12440,12440,69
|
|
20230926,110800,953420880,12450,12430,12450,12430,1101
|
|
20230926,110700,939727430,12440,12440,12440,12440,22
|
|
20230926,110600,939453750,12430,12430,12430,12430,0
|
|
20230926,110500,939453750,12430,12430,12430,12430,20
|
|
20230926,110400,939205150,12430,12430,12430,12430,60
|
|
20230926,110300,938459350,12450,12450,12450,12450,0
|
|
20230926,110200,938459350,12450,12450,12450,12450,6
|
|
20230926,110100,938384650,12430,12430,12430,12430,1
|
|
20230926,110000,938372220,12450,12450,12450,12450,5
|
|
20230926,105900,938309970,12450,12440,12450,12440,603
|
|
20230926,105800,930808250,12450,12450,12450,12450,94
|
|
20230926,105700,929637950,12420,12450,12450,12420,158
|
|
20230926,105600,927673750,12420,12420,12420,12420,100
|
|
20230926,105500,926431750,12420,12420,12420,12420,1
|
|
20230926,105400,926419330,12420,12430,12440,12420,1100
|
|
20230926,105300,912753050,12440,12450,12450,12440,96
|
|
20230926,105200,911558650,12450,12450,12450,12450,41
|
|
20230926,105100,911048200,12440,12440,12440,12440,89
|
|
20230926,105000,909941040,12440,12440,12440,12440,42
|
|
20230926,104900,909418560,12440,12450,12450,12440,110
|
|
20230926,104800,908050060,12450,12450,12450,12450,190
|
|
20230926,104700,905684560,12450,12450,12450,12450,61
|
|
20230926,104600,904925110,12460,12450,12460,12450,52
|
|
20230926,104500,904277700,12450,12470,12470,12450,391
|
|
20230926,104400,899403900,12470,12490,12490,12470,880
|
|
20230926,104300,888414740,12490,12500,12500,12490,615
|
|
20230926,104200,880730050,12500,12540,12540,12500,644
|
|
20230926,104100,872668650,12550,12550,12550,12550,17
|
|
20230926,104000,872455300,12550,12580,12580,12550,863
|
|
20230926,103900,861622760,12580,12570,12580,12570,160
|
|
20230926,103800,859611550,12550,12550,12570,12550,615
|
|
20230926,103700,851888470,12550,12560,12560,12550,183
|
|
20230926,103600,849590890,12560,12550,12560,12550,96
|
|
20230926,103500,848386040,12550,12550,12550,12550,0
|
|
20230926,103400,848386040,12550,12550,12550,12550,0
|
|
20230926,103300,848386040,12550,12540,12550,12510,520
|
|
20230926,103200,841879900,12540,12540,12540,12540,71
|
|
20230926,103100,840989560,12540,12580,12580,12520,176
|
|
20230926,103000,838782430,12580,12560,12580,12500,1227
|
|
20230926,102900,823409860,12570,12510,12570,12510,338
|
|
20230926,102800,819173740,12500,12490,12510,12480,1069
|
|
20230926,102700,805812710,12530,12530,12530,12530,412
|
|
20230926,102600,800650350,12530,12520,12530,12480,231
|
|
20230926,102500,797763630,12550,12520,12570,12520,4391
|
|
20230926,102400,742744970,12520,12470,12520,12470,4519
|
|
20230926,102300,686295100,12470,12460,12470,12460,810
|
|
20230926,102200,676197420,12470,12420,12480,12420,1989
|
|
20230926,102100,651436400,12420,12440,12440,12420,2095
|
|
20230926,102000,625387230,12440,12450,12450,12440,700
|
|
20230926,101900,616673690,12450,12440,12450,12440,589
|
|
20230926,101800,609344380,12440,12480,12480,12440,381
|
|
20230926,101700,604604180,12480,12450,12480,12440,1226
|
|
20230926,101600,589349970,12440,12430,12440,12430,363
|
|
20230926,101500,584834350,12430,12460,12460,12420,2043
|
|
20230926,101400,559422410,12490,12490,12490,12490,1
|
|
20230926,101300,559409920,12490,12490,12490,12490,13
|
|
20230926,101200,559247550,12500,12490,12500,12490,477
|
|
20230926,101100,553289710,12460,12470,12470,12450,1559
|
|
20230926,101000,533865720,12480,12480,12480,12480,110
|
|
20230926,100900,532492920,12480,12480,12480,12480,330
|
|
20230926,100800,528374520,12480,12490,12490,12480,74
|
|
20230926,100700,527450970,12490,12500,12500,12490,219
|
|
20230926,100600,524714280,12500,12500,12500,12500,127
|
|
20230926,100500,523126780,12500,12500,12510,12490,80
|
|
20230926,100400,522126680,12510,12460,12510,12460,1133
|
|
20230926,100300,507983380,12460,12460,12480,12460,81
|
|
20230926,100200,506973520,12450,12450,12460,12450,274
|
|
20230926,100100,503562210,12450,12480,12480,12450,523
|
|
20230926,100000,497043460,12470,12480,12480,12470,71
|
|
20230926,095900,496158080,12470,12470,12470,12470,0
|
|
20230926,095800,496158080,12470,12470,12470,12470,10
|
|
20230926,095700,496033380,12460,12500,12500,12460,1406
|
|
20230926,095600,478490800,12510,12510,12510,12510,0
|
|
20230926,095500,478490800,12510,12540,12540,12510,1925
|
|
20230926,095400,454390950,12540,12540,12550,12540,201
|
|
20230926,095300,451870180,12540,12540,12540,12540,127
|
|
20230926,095200,450277600,12540,12560,12560,12540,363
|
|
20230926,095100,445724790,12560,12580,12580,12560,237
|
|
20230926,095000,442743770,12590,12550,12590,12550,1665
|
|
20230926,094900,421847980,12550,12540,12550,12540,27
|
|
20230926,094800,421509390,12560,12520,12560,12520,1067
|
|
20230926,094700,408127460,12510,12510,12510,12510,144
|
|
20230926,094600,406326020,12510,12480,12510,12480,402
|
|
20230926,094500,401297060,12470,12500,12500,12470,638
|
|
20230926,094400,393334570,12500,12480,12500,12480,863
|
|
20230926,094300,382560130,12480,12500,12500,12410,2016
|
|
20230926,094200,357460860,12500,12550,12550,12480,1072
|
|
20230926,094100,344073180,12550,12500,12550,12500,514
|
|
20230926,094000,337623180,12500,12530,12530,12480,463
|
|
20230926,093900,331836700,12530,12530,12530,12530,1
|
|
20230926,093800,331824170,12530,12470,12530,12470,3345
|
|
20230926,093700,290076750,12470,12480,12480,12450,3710
|
|
20230926,093600,243862640,12480,12500,12500,12480,1420
|
|
20230926,093500,226126840,12510,12520,12520,12510,482
|
|
20230926,093400,220096310,12520,12540,12540,12520,174
|
|
20230926,093300,217917740,12540,12530,12540,12530,82
|
|
20230926,093200,216889470,12530,12540,12540,12530,205
|
|
20230926,093100,214319280,12540,12540,12540,12540,2
|
|
20230926,093000,214294200,12520,12520,12520,12510,541
|
|
20230926,092900,207521670,12520,12550,12550,12520,645
|
|
20230926,092800,199438030,12550,12560,12560,12550,634
|
|
20230926,092700,191478120,12560,12590,12590,12560,752
|
|
20230926,092600,182030470,12600,12600,12600,12600,27
|
|
20230926,092500,181690270,12620,12610,12620,12570,1093
|
|
20230926,092400,167932250,12600,12590,12600,12590,110
|
|
20230926,092300,166547250,12600,12600,12600,12590,406
|
|
20230926,092200,161434810,12600,12600,12600,12600,33
|
|
20230926,092100,161019010,12620,12620,12620,12620,3
|
|
20230926,092000,160981150,12620,12620,12620,12620,3
|
|
20230926,091900,160943290,12590,12620,12620,12590,408
|
|
20230926,091800,155800900,12610,12580,12610,12570,819
|
|
20230926,091700,145489600,12580,12570,12580,12570,147
|
|
20230926,091600,143640650,12580,12580,12590,12580,119
|
|
20230926,091500,142143620,12580,12640,12640,12550,1320
|
|
20230926,091400,125527740,12650,12670,12670,12650,1200
|
|
20230926,091300,110338050,12670,12690,12690,12670,780
|
|
20230926,091200,100454200,12690,12700,12740,12690,1082
|
|
20230926,091100,86717740,12700,12700,12700,12700,712
|
|
20230926,091000,77675340,12700,12720,12720,12690,689
|
|
20230926,090900,68925100,12710,12710,12730,12710,288
|
|
20230926,090800,65262580,12720,12720,12740,12720,33
|
|
20230926,090700,64842800,12740,12730,12740,12720,36
|
|
20230926,090600,64384840,12730,12750,12750,12730,363
|
|
20230926,090500,59758390,12760,12700,12760,12700,22
|
|
20230926,090400,59478830,12700,12730,12790,12700,564
|
|
20230926,090300,52306780,12730,12760,12760,12730,435
|
|
20230926,090200,46760410,12800,12800,12810,12800,1245
|
|
20230926,090100,30824090,12710,12710,12710,12710,4
|
|
20230926,090000,30773250,12690,12690,12690,12690,2425
|