611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,190800,1392456810,12180,12180,12180,12180,4607
|
|
20230926,190700,1392456810,12180,12180,12180,12180,0
|
|
20230926,190600,1392456810,12180,12180,12180,12180,0
|
|
20230926,190500,1392456810,12180,12180,12180,12180,0
|
|
20230926,190400,1392456810,12180,12180,12180,12180,0
|
|
20230926,190300,1392456810,12180,12180,12180,12180,0
|
|
20230926,190200,1392456810,12180,12180,12180,12180,0
|
|
20230926,190100,1392456810,12180,12180,12180,12180,0
|
|
20230926,190000,1392456810,12180,12180,12180,12180,0
|
|
20230926,185900,1392456810,12180,12180,12180,12180,0
|
|
20230926,185800,1392456810,12180,12180,12180,12180,0
|
|
20230926,185700,1392456810,12180,12180,12180,12180,0
|
|
20230926,185600,1392456810,12180,12180,12180,12180,0
|
|
20230926,185500,1392456810,12180,12180,12180,12180,0
|
|
20230926,185400,1392456810,12180,12180,12180,12180,0
|
|
20230926,185300,1392456810,12180,12180,12180,12180,0
|
|
20230926,185200,1392456810,12180,12180,12180,12180,0
|
|
20230926,185100,1392456810,12180,12180,12180,12180,0
|
|
20230926,185000,1392456810,12180,12180,12180,12180,0
|
|
20230926,184900,1392456810,12180,12180,12180,12180,0
|
|
20230926,184800,1392456810,12180,12180,12180,12180,0
|
|
20230926,184700,1392456810,12180,12180,12180,12180,0
|
|
20230926,184600,1392456810,12180,12180,12180,12180,0
|
|
20230926,184500,1392456810,12180,12180,12180,12180,0
|
|
20230926,184400,1392456810,12180,12180,12180,12180,0
|
|
20230926,184300,1392456810,12180,12180,12180,12180,0
|
|
20230926,184200,1392456810,12180,12180,12180,12180,0
|
|
20230926,184100,1392456810,12180,12180,12180,12180,0
|
|
20230926,184000,1392456810,12180,12180,12180,12180,0
|
|
20230926,183900,1392456810,12180,12180,12180,12180,0
|
|
20230926,183800,1392456810,12180,12180,12180,12180,4607
|
|
20230926,183700,1392456810,12180,12180,12180,12180,0
|
|
20230926,183600,1392456810,12180,12180,12180,12180,0
|
|
20230926,183500,1392456810,12180,12180,12180,12180,0
|
|
20230926,183400,1392456810,12180,12180,12180,12180,0
|
|
20230926,183300,1392456810,12180,12180,12180,12180,0
|
|
20230926,183200,1392456810,12180,12180,12180,12180,0
|
|
20230926,183100,1392456810,12180,12180,12180,12180,0
|
|
20230926,183000,1392456810,12180,12180,12180,12180,0
|
|
20230926,182900,1392456810,12180,12180,12180,12180,0
|
|
20230926,182800,1392456810,12180,12180,12180,12180,0
|
|
20230926,182700,1392456810,12180,12180,12180,12180,0
|
|
20230926,182600,1392456810,12180,12180,12180,12180,0
|
|
20230926,182500,1392456810,12180,12180,12180,12180,0
|
|
20230926,182400,1392456810,12180,12180,12180,12180,0
|
|
20230926,182300,1392456810,12180,12180,12180,12180,0
|
|
20230926,182200,1392456810,12180,12180,12180,12180,0
|
|
20230926,182100,1392456810,12180,12180,12180,12180,0
|
|
20230926,182000,1392456810,12180,12180,12180,12180,0
|
|
20230926,181900,1392456810,12180,12180,12180,12180,0
|
|
20230926,181800,1392456810,12180,12180,12180,12180,0
|
|
20230926,181700,1392456810,12180,12180,12180,12180,0
|
|
20230926,181600,1392456810,12180,12180,12180,12180,0
|
|
20230926,181500,1392456810,12180,12180,12180,12180,0
|
|
20230926,181400,1392456810,12180,12180,12180,12180,0
|
|
20230926,181300,1392456810,12180,12180,12180,12180,0
|
|
20230926,181200,1392456810,12180,12180,12180,12180,0
|
|
20230926,181100,1392456810,12180,12180,12180,12180,0
|
|
20230926,181000,1392456810,12180,12180,12180,12180,0
|
|
20230926,180900,1392456810,12180,12180,12180,12180,0
|
|
20230926,180800,1392456810,12180,12180,12180,12180,4607
|
|
20230926,180700,1392456810,12180,12180,12180,12180,0
|
|
20230926,180600,1392456810,12180,12180,12180,12180,0
|
|
20230926,180500,1392456810,12180,12180,12180,12180,0
|
|
20230926,180400,1392456810,12180,12180,12180,12180,0
|
|
20230926,180300,1392456810,12180,12180,12180,12180,0
|
|
20230926,180200,1392456810,12180,12180,12180,12180,0
|
|
20230926,180100,1392456810,12180,12180,12180,12180,0
|
|
20230926,180000,1392456810,12180,12180,12180,12180,0
|
|
20230926,175900,1392456810,12180,12180,12180,12180,0
|
|
20230926,175800,1392456810,12180,12180,12180,12180,0
|
|
20230926,175700,1392456810,12180,12180,12180,12180,0
|
|
20230926,175600,1392456810,12180,12180,12180,12180,0
|
|
20230926,175500,1392456810,12180,12180,12180,12180,0
|
|
20230926,175400,1392456810,12180,12180,12180,12180,0
|
|
20230926,175300,1392456810,12180,12180,12180,12180,0
|
|
20230926,175200,1392456810,12180,12180,12180,12180,0
|
|
20230926,175100,1392456810,12180,12180,12180,12180,0
|
|
20230926,175000,1392456810,12180,12180,12180,12180,0
|
|
20230926,174900,1392456810,12180,12180,12180,12180,0
|
|
20230926,174800,1392456810,12180,12180,12180,12180,0
|
|
20230926,174700,1392456810,12180,12180,12180,12180,0
|
|
20230926,174600,1392456810,12180,12180,12180,12180,0
|
|
20230926,174500,1392456810,12180,12180,12180,12180,0
|
|
20230926,174400,1392456810,12180,12180,12180,12180,0
|
|
20230926,174300,1392456810,12180,12180,12180,12180,0
|
|
20230926,174200,1392456810,12180,12180,12180,12180,0
|
|
20230926,174100,1392456810,12180,12180,12180,12180,0
|
|
20230926,174000,1392456810,12180,12180,12180,12180,0
|
|
20230926,173900,1392456810,12180,12180,12180,12180,0
|
|
20230926,173800,1392456810,12180,12180,12180,12180,4607
|
|
20230926,173700,1392456810,12180,12180,12180,12180,0
|
|
20230926,173600,1392456810,12180,12180,12180,12180,0
|
|
20230926,173500,1392456810,12180,12180,12180,12180,0
|
|
20230926,173400,1392456810,12180,12180,12180,12180,0
|
|
20230926,173300,1392456810,12180,12180,12180,12180,0
|
|
20230926,173200,1392456810,12180,12180,12180,12180,0
|
|
20230926,173100,1392456810,12180,12180,12180,12180,0
|
|
20230926,173000,1392456810,12180,12180,12180,12180,0
|
|
20230926,172900,1392456810,12180,12180,12180,12180,0
|
|
20230926,172800,1392456810,12180,12180,12180,12180,0
|
|
20230926,172700,1392456810,12180,12180,12180,12180,0
|
|
20230926,172600,1392456810,12180,12180,12180,12180,0
|
|
20230926,172500,1392456810,12180,12180,12180,12180,0
|
|
20230926,172400,1392456810,12180,12180,12180,12180,0
|
|
20230926,172300,1392456810,12180,12180,12180,12180,0
|
|
20230926,172200,1392456810,12180,12180,12180,12180,0
|
|
20230926,172100,1392456810,12180,12180,12180,12180,0
|
|
20230926,172000,1392456810,12180,12180,12180,12180,0
|
|
20230926,171900,1392456810,12180,12180,12180,12180,0
|
|
20230926,171800,1392456810,12180,12180,12180,12180,0
|
|
20230926,171700,1392456810,12180,12180,12180,12180,0
|
|
20230926,171600,1392456810,12180,12180,12180,12180,0
|
|
20230926,171500,1392456810,12180,12180,12180,12180,0
|
|
20230926,171400,1392456810,12180,12180,12180,12180,0
|
|
20230926,171300,1392456810,12180,12180,12180,12180,0
|
|
20230926,171200,1392456810,12180,12180,12180,12180,0
|
|
20230926,171100,1392456810,12180,12180,12180,12180,0
|
|
20230926,171000,1392456810,12180,12180,12180,12180,0
|
|
20230926,170900,1392456810,12180,12180,12180,12180,0
|
|
20230926,170800,1392456810,12180,12180,12180,12180,4607
|
|
20230926,170700,1392456810,12180,12180,12180,12180,0
|
|
20230926,170600,1392456810,12180,12180,12180,12180,0
|
|
20230926,170500,1392456810,12180,12180,12180,12180,0
|
|
20230926,170400,1392456810,12180,12180,12180,12180,0
|
|
20230926,170300,1392456810,12180,12180,12180,12180,0
|
|
20230926,170200,1392456810,12180,12180,12180,12180,0
|
|
20230926,170100,1392456810,12180,12180,12180,12180,0
|
|
20230926,170000,1392456810,12180,12180,12180,12180,0
|
|
20230926,165900,1392456810,12180,12180,12180,12180,0
|
|
20230926,165800,1392456810,12180,12180,12180,12180,0
|
|
20230926,165700,1392456810,12180,12180,12180,12180,0
|
|
20230926,165600,1392456810,12180,12180,12180,12180,0
|
|
20230926,165500,1392456810,12180,12180,12180,12180,0
|
|
20230926,165400,1392456810,12180,12180,12180,12180,0
|
|
20230926,165300,1392456810,12180,12180,12180,12180,0
|
|
20230926,165200,1392456810,12180,12180,12180,12180,0
|
|
20230926,165100,1392456810,12180,12180,12180,12180,0
|
|
20230926,165000,1392456810,12180,12180,12180,12180,0
|
|
20230926,164900,1392456810,12180,12180,12180,12180,0
|
|
20230926,164800,1392456810,12180,12180,12180,12180,0
|
|
20230926,164700,1392456810,12180,12180,12180,12180,0
|
|
20230926,164600,1392456810,12180,12180,12180,12180,0
|
|
20230926,164500,1392456810,12180,12180,12180,12180,0
|
|
20230926,164400,1392456810,12180,12180,12180,12180,0
|
|
20230926,164300,1392456810,12180,12180,12180,12180,0
|
|
20230926,164200,1392456810,12180,12180,12180,12180,0
|
|
20230926,164100,1392456810,12180,12180,12180,12180,0
|
|
20230926,164000,1392456810,12180,12180,12180,12180,0
|
|
20230926,163900,1392456810,12180,12180,12180,12180,0
|
|
20230926,163800,1392456810,12180,12180,12180,12180,4607
|
|
20230926,163700,1392456810,12180,12180,12180,12180,0
|
|
20230926,163600,1392456810,12180,12180,12180,12180,0
|
|
20230926,163500,1392456810,12180,12180,12180,12180,0
|
|
20230926,163400,1392456810,12180,12180,12180,12180,0
|
|
20230926,163300,1392456810,12180,12180,12180,12180,0
|
|
20230926,163200,1392456810,12180,12180,12180,12180,0
|
|
20230926,163100,1392456810,12180,12180,12180,12180,0
|
|
20230926,163000,1392456810,12180,12180,12180,12180,0
|
|
20230926,162900,1392456810,12180,12180,12180,12180,0
|
|
20230926,162800,1392456810,12180,12180,12180,12180,0
|
|
20230926,162700,1392456810,12180,12180,12180,12180,0
|
|
20230926,162600,1392456810,12180,12180,12180,12180,0
|
|
20230926,162500,1392456810,12180,12180,12180,12180,0
|
|
20230926,162400,1392456810,12180,12180,12180,12180,0
|
|
20230926,162300,1392456810,12180,12180,12180,12180,0
|
|
20230926,162200,1392456810,12180,12180,12180,12180,0
|
|
20230926,162100,1392456810,12180,12180,12180,12180,0
|
|
20230926,162000,1392456810,12180,12180,12180,12180,0
|
|
20230926,161900,1392456810,12180,12180,12180,12180,0
|
|
20230926,161800,1392456810,12180,12180,12180,12180,0
|
|
20230926,161700,1392456810,12180,12180,12180,12180,0
|
|
20230926,161600,1392456810,12180,12180,12180,12180,0
|
|
20230926,161500,1392456810,12180,12180,12180,12180,0
|
|
20230926,161400,1392456810,12180,12180,12180,12180,0
|
|
20230926,161300,1392456810,12180,12180,12180,12180,0
|
|
20230926,161200,1392456810,12180,12180,12180,12180,0
|
|
20230926,161100,1392456810,12180,12180,12180,12180,0
|
|
20230926,161000,1392456810,12180,12180,12180,12180,0
|
|
20230926,160900,1392456810,12180,12180,12180,12180,0
|
|
20230926,160800,1392456810,12180,12180,12180,12180,4607
|
|
20230926,160700,1392456810,12180,12180,12180,12180,0
|
|
20230926,160600,1392456810,12180,12180,12180,12180,0
|
|
20230926,160500,1392456810,12180,12180,12180,12180,0
|
|
20230926,160400,1392456810,12180,12180,12180,12180,0
|
|
20230926,160300,1392456810,12180,12180,12180,12180,0
|
|
20230926,160200,1392456810,12180,12180,12180,12180,0
|
|
20230926,160100,1392456810,12180,12180,12180,12180,0
|
|
20230926,160000,1392456810,12180,12180,12180,12180,0
|
|
20230926,155900,1392456810,12180,12180,12180,12180,0
|
|
20230926,155800,1392456810,12180,12180,12180,12180,0
|
|
20230926,155700,1392456810,12180,12180,12180,12180,0
|
|
20230926,155600,1392456810,12180,12180,12180,12180,0
|
|
20230926,155500,1392456810,12180,12180,12180,12180,0
|
|
20230926,155400,1392456810,12180,12180,12180,12180,0
|
|
20230926,155300,1392456810,12180,12180,12180,12180,0
|
|
20230926,155200,1392456810,12180,12180,12180,12180,0
|
|
20230926,155100,1392456810,12180,12180,12180,12180,0
|
|
20230926,155000,1392456810,12180,12180,12180,12180,0
|
|
20230926,154900,1392456810,12180,12180,12180,12180,0
|
|
20230926,154800,1392456810,12180,12180,12180,12180,0
|
|
20230926,154700,1392456810,12180,12180,12180,12180,0
|
|
20230926,154600,1392456810,12180,12180,12180,12180,0
|
|
20230926,154500,1392456810,12180,12180,12180,12180,0
|
|
20230926,154400,1392456810,12180,12180,12180,12180,0
|
|
20230926,154300,1392456810,12180,12180,12180,12180,0
|
|
20230926,154200,1392456810,12180,12180,12180,12180,0
|
|
20230926,154100,1392456810,12180,12180,12180,12180,0
|
|
20230926,154000,1392456810,12180,12180,12180,12180,0
|
|
20230926,153900,1392456810,12180,12180,12180,12180,0
|
|
20230926,153800,1392456810,12180,12180,12180,12180,4607
|
|
20230926,153700,1392456810,12180,12180,12180,12180,0
|
|
20230926,153600,1392456810,12180,12180,12180,12180,0
|
|
20230926,153500,1392456810,12180,12180,12180,12180,0
|
|
20230926,153400,1392456810,12180,12180,12180,12180,0
|
|
20230926,153300,1392456810,12180,12180,12180,12180,0
|
|
20230926,153200,1392456810,12180,12180,12180,12180,0
|
|
20230926,153100,1392456810,12180,12180,12180,12180,0
|
|
20230926,153000,1392456810,12180,12180,12180,12180,4607
|
|
20230926,152900,1336343550,12180,12180,12180,12180,0
|
|
20230926,152800,1336343550,12180,12180,12180,12180,0
|
|
20230926,152700,1336343550,12180,12180,12180,12180,0
|
|
20230926,152600,1336343550,12180,12180,12180,12180,0
|
|
20230926,152500,1336343550,12180,12180,12180,12180,0
|
|
20230926,152400,1336343550,12180,12180,12180,12180,0
|
|
20230926,152300,1336343550,12180,12180,12180,12180,0
|
|
20230926,152200,1336343550,12180,12180,12180,12180,0
|
|
20230926,152100,1336343550,12180,12180,12180,12180,0
|
|
20230926,152000,1336343550,12180,12180,12180,12180,0
|
|
20230926,151900,1336343550,12180,12170,12180,12170,313
|
|
20230926,151800,1332532630,12180,12170,12180,12170,46
|
|
20230926,151700,1331972470,12160,12180,12180,12150,514
|
|
20230926,151600,1325719200,12190,12180,12200,12170,817
|
|
20230926,151500,1315771140,12170,12190,12190,12170,662
|
|
20230926,151400,1307705760,12190,12180,12200,12180,916
|
|
20230926,151300,1296546950,12200,12160,12200,12160,1130
|
|
20230926,151200,1282798740,12170,12170,12170,12160,1044
|
|
20230926,151100,1270098380,12170,12180,12180,12160,647
|
|
20230926,151000,1262223240,12180,12170,12180,12170,813
|
|
20230926,150900,1252324170,12170,12180,12180,12170,826
|
|
20230926,150800,1242271050,12180,12200,12200,12180,883
|
|
20230926,150700,1231509170,12200,12220,12220,12200,2262
|
|
20230926,150600,1203899900,12220,12210,12240,12210,1144
|
|
20230926,150500,1189920430,12210,12230,12230,12210,384
|
|
20230926,150400,1185228810,12210,12220,12230,12210,622
|
|
20230926,150300,1177626980,12210,12210,12210,12200,1200
|
|
20230926,150200,1162980100,12220,12210,12220,12210,711
|
|
20230926,150100,1154297800,12210,12220,12220,12210,743
|
|
20230926,150000,1145222450,12210,12230,12230,12210,927
|
|
20230926,145900,1133902360,12230,12230,12230,12210,818
|
|
20230926,145800,1123908790,12230,12220,12240,12220,411
|
|
20230926,145700,1118886030,12210,12230,12250,12210,4174
|
|
20230926,145600,1067900630,12230,12250,12250,12230,1023
|
|
20230926,145500,1055383880,12250,12250,12260,12250,673
|
|
20230926,145400,1047139380,12250,12260,12260,12240,885
|
|
20230926,145300,1036296720,12260,12240,12280,12240,2258
|
|
20230926,145200,1008624720,12240,12250,12250,12240,1955
|
|
20230926,145100,984687080,12260,12290,12290,12260,458
|
|
20230926,145000,979064160,12300,12250,12340,12250,2010
|
|
20230926,144900,954399440,12250,12260,12260,12250,1141
|
|
20230926,144800,940421290,12260,12260,12270,12260,846
|
|
20230926,144700,930047840,12260,12250,12260,12250,1491
|
|
20230926,144600,911781850,12250,12260,12260,12250,999
|
|
20230926,144500,899544060,12260,12260,12260,12260,635
|
|
20230926,144400,891758960,12260,12260,12270,12250,781
|
|
20230926,144300,882186460,12260,12250,12270,12250,774
|
|
20230926,144200,872701490,12260,12260,12260,12250,975
|
|
20230926,144100,860753110,12260,12260,12270,12260,916
|
|
20230926,144000,849521640,12260,12270,12270,12260,1001
|
|
20230926,143900,837247950,12270,12270,12270,12250,789
|
|
20230926,143800,827577470,12260,12270,12270,12250,979
|
|
20230926,143700,815572050,12260,12270,12270,12260,1159
|
|
20230926,143600,801361950,12270,12290,12290,12270,1181
|
|
20230926,143500,786862590,12290,12290,12300,12290,742
|
|
20230926,143400,777743130,12300,12310,12310,12300,670
|
|
20230926,143300,769501980,12310,12320,12320,12310,179
|
|
20230926,143200,767298280,12320,12320,12320,12300,71
|
|
20230926,143100,766424580,12300,12320,12320,12300,602
|
|
20230926,143000,759017830,12310,12310,12310,12310,152
|
|
20230926,142900,757146710,12310,12330,12330,12310,128
|
|
20230926,142800,755568730,12330,12330,12330,12330,101
|
|
20230926,142700,754323400,12340,12340,12340,12340,40
|
|
20230926,142600,753829800,12340,12390,12390,12320,614
|
|
20230926,142500,746262340,12330,12390,12390,12330,7
|
|
20230926,142400,746175670,12350,12330,12350,12330,101
|
|
20230926,142300,744930320,12330,12330,12330,12320,103
|
|
20230926,142200,743661330,12330,12350,12350,12330,354
|
|
20230926,142100,739293480,12350,12350,12350,12350,14
|
|
20230926,142000,739120580,12350,12350,12350,12350,2
|
|
20230926,141900,739095880,12350,12330,12350,12330,5
|
|
20230926,141800,739034150,12350,12340,12350,12340,105
|
|
20230926,141700,737738440,12340,12340,12340,12340,4
|
|
20230926,141600,737689080,12320,12340,12340,12320,7
|
|
20230926,141500,737602780,12340,12340,12340,12340,4
|
|
20230926,141400,737553420,12340,12340,12340,12340,1
|
|
20230926,141300,737541080,12340,12340,12340,12290,253
|
|
20230926,141200,734424520,12350,12340,12350,12340,3
|
|
20230926,141100,734387480,12350,12350,12350,12350,105
|
|
20230926,141000,733090730,12350,12340,12350,12340,154
|
|
20230926,140900,731188840,12340,12340,12340,12330,104
|
|
20230926,140800,729905500,12340,12320,12340,12320,613
|
|
20230926,140700,722351690,12320,12320,12320,12320,13
|
|
20230926,140600,722191530,12320,12310,12320,12310,353
|
|
20230926,140500,717844480,12320,12330,12330,12310,258
|
|
20230926,140400,714665930,12330,12330,12330,12330,5
|
|
20230926,140300,714604280,12330,12330,12330,12330,3
|
|
20230926,140200,714567290,12330,12300,12330,12300,598
|
|
20230926,140100,707211860,12300,12300,12300,12300,597
|
|
20230926,140000,699868760,12300,12300,12300,12290,24
|
|
20230926,135900,699573720,12300,12290,12300,12290,4
|
|
20230926,135800,699524530,12300,12320,12330,12280,774
|
|
20230926,135700,690001880,12330,12330,12330,12330,4
|
|
20230926,135600,689952560,12330,12340,12340,12320,418
|
|
20230926,135500,684801780,12340,12340,12340,12340,4
|
|
20230926,135400,684752420,12330,12340,12350,12330,43
|
|
20230926,135300,684221920,12340,12340,12340,12340,124
|
|
20230926,135200,682691760,12330,12340,12340,12330,102
|
|
20230926,135100,681433090,12340,12350,12350,12330,53
|
|
20230926,135000,680779030,12350,12340,12350,12340,104
|
|
20230926,134900,679495650,12340,12360,12360,12310,320
|
|
20230926,134800,675553440,12350,12360,12360,12350,127
|
|
20230926,134700,673983940,12360,12360,12360,12350,8
|
|
20230926,134600,673885120,12360,12360,12360,12350,113
|
|
20230926,134500,672488520,12360,12350,12360,12340,126
|
|
20230926,134400,670932630,12350,12370,12370,12350,94
|
|
20230926,134300,669771700,12370,12370,12370,12360,119
|
|
20230926,134200,668299820,12370,12370,12370,12370,5
|
|
20230926,134100,668237970,12370,12350,12370,12350,64
|
|
20230926,134000,667447500,12350,12340,12350,12330,49
|
|
20230926,133900,666843150,12340,12340,12350,12330,250
|
|
20230926,133800,663758680,12350,12350,12360,12350,120
|
|
20230926,133700,662276640,12350,12360,12360,12350,50
|
|
20230926,133600,661659120,12360,12360,12360,12360,103
|
|
20230926,133500,660386040,12370,12370,12370,12360,16
|
|
20230926,133400,660188240,12370,12360,12370,12360,107
|
|
20230926,133300,658864690,12360,12370,12370,12360,28
|
|
20230926,133200,658518590,12360,12360,12360,12350,104
|
|
20230926,133100,657233170,12360,12360,12360,12350,105
|
|
20230926,133000,655935380,12360,12360,12360,12360,23
|
|
20230926,132900,655651100,12350,12340,12350,12330,301
|
|
20230926,132800,651937320,12340,12370,12370,12340,505
|
|
20230926,132700,645704900,12360,12360,12370,12360,110
|
|
20230926,132600,644344290,12360,12360,12360,12340,622
|
|
20230926,132500,636665220,12370,12370,12370,12370,101
|
|
20230926,132400,635415850,12370,12370,12370,12370,1
|
|
20230926,132300,635403480,12370,12360,12370,12340,200
|
|
20230926,132200,632932470,12350,12360,12360,12350,102
|
|
20230926,132100,631671770,12350,12370,12370,12350,504
|
|
20230926,132000,625437330,12370,12370,12380,12350,114
|
|
20230926,131900,624026420,12350,12370,12370,12350,108
|
|
20230926,131800,622692330,12360,12380,12380,12360,130
|
|
20230926,131700,621083500,12380,12380,12380,12380,2
|
|
20230926,131600,621058740,12380,12360,12380,12360,134
|
|
20230926,131500,619401270,12390,12360,12390,12360,144
|
|
20230926,131400,617621340,12360,12360,12360,12360,212
|
|
20230926,131300,615001020,12400,12380,12400,12370,145
|
|
20230926,131200,613206230,12370,12370,12370,12370,0
|
|
20230926,131100,613206230,12370,12370,12370,12370,101
|
|
20230926,131000,611956860,12370,12370,12370,12370,0
|
|
20230926,130900,611956860,12370,12360,12370,12360,100
|
|
20230926,130800,610719870,12360,12360,12360,12360,1
|
|
20230926,130700,610707510,12360,12360,12360,12360,1
|
|
20230926,130600,610695150,12370,12370,12370,12370,99
|
|
20230926,130500,609470520,12360,12390,12390,12360,1289
|
|
20230926,130400,593529280,12400,12400,12400,12400,118
|
|
20230926,130300,592066080,12400,12400,12400,12400,0
|
|
20230926,130200,592066080,12400,12430,12430,12400,215
|
|
20230926,130100,589399810,12420,12420,12420,12420,102
|
|
20230926,130000,588132970,12410,12410,12410,12410,18
|
|
20230926,125900,587909590,12430,12440,12440,12430,115
|
|
20230926,125800,586479150,12430,12430,12430,12430,49
|
|
20230926,125700,585870080,12430,12420,12430,12420,169
|
|
20230926,125600,583770600,12410,12410,12410,12410,0
|
|
20230926,125500,583770600,12410,12410,12410,12410,99
|
|
20230926,125400,582542010,12410,12410,12410,12410,1
|
|
20230926,125300,582529600,12420,12420,12420,12420,101
|
|
20230926,125200,581275180,12420,12410,12420,12410,100
|
|
20230926,125100,580034170,12410,12410,12410,12410,0
|
|
20230926,125000,580034170,12410,12410,12410,12410,100
|
|
20230926,124900,578793170,12420,12420,12420,12420,0
|
|
20230926,124800,578793170,12420,12420,12420,12410,197
|
|
20230926,124700,576347390,12410,12410,12410,12410,1
|
|
20230926,124600,576334980,12410,12410,12410,12410,219
|
|
20230926,124500,573617190,12420,12420,12420,12420,1
|
|
20230926,124400,573604770,12410,12410,12410,12410,0
|
|
20230926,124300,573604770,12410,12410,12410,12410,101
|
|
20230926,124200,572351360,12410,12410,12410,12410,0
|
|
20230926,124100,572351360,12410,12400,12410,12400,120
|
|
20230926,124000,570862170,12410,12410,12410,12410,3
|
|
20230926,123900,570824940,12410,12400,12410,12390,173
|
|
20230926,123800,568678850,12410,12420,12420,12410,145
|
|
20230926,123700,566878410,12410,12410,12410,12410,9
|
|
20230926,123600,566766720,12410,12410,12420,12410,120
|
|
20230926,123500,565276420,12410,12410,12410,12410,53
|
|
20230926,123400,564618690,12410,12420,12420,12400,301
|
|
20230926,123300,560884680,12420,12420,12420,12420,110
|
|
20230926,123200,559518480,12410,12410,12410,12410,0
|
|
20230926,123100,559518480,12410,12430,12430,12410,513
|
|
20230926,123000,553142150,12420,12420,12420,12420,99
|
|
20230926,122900,551912570,12420,12430,12430,12420,200
|
|
20230926,122800,549427570,12420,12420,12420,12420,0
|
|
20230926,122700,549427570,12420,12420,12420,12420,1
|
|
20230926,122600,549415150,12420,12420,12420,12420,0
|
|
20230926,122500,549415150,12420,12420,12420,12420,100
|
|
20230926,122400,548173150,12410,12410,12410,12410,54
|
|
20230926,122300,547503010,12420,12420,12420,12420,0
|
|
20230926,122200,547503010,12420,12420,12420,12420,10
|
|
20230926,122100,547378810,12420,12420,12420,12420,1
|
|
20230926,122000,547366390,12430,12430,12430,12430,99
|
|
20230926,121900,546135820,12430,12430,12430,12430,11
|
|
20230926,121800,545999090,12430,12430,12430,12430,100
|
|
20230926,121700,544756090,12420,12430,12430,12420,2
|
|
20230926,121600,544731240,12430,12420,12430,12360,424
|
|
20230926,121500,539480770,12390,12460,12460,12380,2387
|
|
20230926,121400,509885520,12450,12460,12460,12410,104
|
|
20230926,121300,508593720,12450,12450,12460,12420,221
|
|
20230926,121200,505843710,12450,12450,12450,12450,0
|
|
20230926,121100,505843710,12450,12450,12460,12450,119
|
|
20230926,121000,504361160,12450,12450,12450,12450,33
|
|
20230926,120900,503950310,12450,12460,12470,12450,140
|
|
20230926,120800,502205000,12460,12460,12460,12460,2
|
|
20230926,120700,502180080,12470,12460,12470,12460,103
|
|
20230926,120600,500895700,12470,12470,12470,12470,99
|
|
20230926,120500,499661170,12460,12460,12460,12460,0
|
|
20230926,120400,499661170,12460,12460,12460,12450,113
|
|
20230926,120300,498253290,12460,12460,12460,12460,1
|
|
20230926,120200,498240830,12460,12450,12460,12450,69
|
|
20230926,120100,497381770,12460,12460,12460,12460,3
|
|
20230926,120000,497344390,12470,12480,12480,12470,140
|
|
20230926,115900,495598460,12480,12490,12490,12480,135
|
|
20230926,115800,493912670,12480,12480,12480,12480,45
|
|
20230926,115700,493351070,12480,12470,12480,12470,111
|
|
20230926,115600,491965840,12470,12480,12480,12420,472
|
|
20230926,115500,486089990,12480,12470,12480,12470,136
|
|
20230926,115400,484392730,12470,12470,12470,12470,19
|
|
20230926,115300,484155800,12480,12480,12480,12480,146
|
|
20230926,115200,482333720,12480,12460,12480,12460,282
|
|
20230926,115100,478816060,12460,12460,12460,12460,64
|
|
20230926,115000,478018620,12460,12460,12460,12460,52
|
|
20230926,114900,477370700,12460,12460,12460,12460,366
|
|
20230926,114800,472810340,12450,12440,12450,12440,70
|
|
20230926,114700,471938850,12440,12440,12440,12440,811
|
|
20230926,114600,461850010,12440,12440,12440,12440,99
|
|
20230926,114500,460618450,12440,12440,12440,12440,137
|
|
20230926,114400,458914170,12420,12420,12420,12420,0
|
|
20230926,114300,458914170,12420,12420,12420,12420,0
|
|
20230926,114200,458914170,12420,12420,12420,12420,1
|
|
20230926,114100,458901750,12440,12440,12440,12440,129
|
|
20230926,114000,457296990,12430,12440,12440,12430,16
|
|
20230926,113900,457098030,12420,12420,12420,12420,0
|
|
20230926,113800,457098030,12420,12430,12430,12420,86
|
|
20230926,113700,456029130,12430,12430,12430,12430,22
|
|
20230926,113600,455755670,12420,12430,12430,12420,116
|
|
20230926,113500,454313950,12420,12420,12420,12420,54
|
|
20230926,113400,453643270,12430,12430,12430,12430,99
|
|
20230926,113300,452412700,12420,12420,12420,12420,30
|
|
20230926,113200,452040100,12410,12420,12420,12410,73
|
|
20230926,113100,451133610,12430,12430,12430,12430,0
|
|
20230926,113000,451133610,12430,12430,12430,12430,99
|
|
20230926,112900,449903040,12430,12430,12430,12420,168
|
|
20230926,112800,447814810,12420,12420,12420,12420,4
|
|
20230926,112700,447765130,12430,12440,12440,12430,129
|
|
20230926,112600,446160670,12430,12430,12430,12430,1
|
|
20230926,112500,446148240,12430,12420,12430,12420,86
|
|
20230926,112400,445079300,12420,12420,12420,12420,562
|
|
20230926,112300,438099260,12440,12440,12440,12430,113
|
|
20230926,112200,436693610,12430,12460,12460,12430,216
|
|
20230926,112100,434003630,12450,12450,12450,12450,0
|
|
20230926,112000,434003630,12450,12460,12460,12450,100
|
|
20230926,111900,432757640,12450,12450,12450,12450,0
|
|
20230926,111800,432757640,12450,12440,12450,12440,108
|
|
20230926,111700,431413130,12430,12440,12440,12430,50
|
|
20230926,111600,430791620,12450,12440,12450,12440,189
|
|
20230926,111500,428439460,12440,12460,12460,12440,114
|
|
20230926,111400,427019290,12450,12450,12450,12450,43
|
|
20230926,111300,426483940,12450,12450,12450,12450,55
|
|
20230926,111200,425799190,12430,12430,12430,12430,0
|
|
20230926,111100,425799190,12430,12430,12430,12430,0
|
|
20230926,111000,425799190,12430,12430,12430,12430,63
|
|
20230926,110900,425016100,12450,12430,12450,12430,100
|
|
20230926,110800,423771120,12420,12420,12420,12420,0
|
|
20230926,110700,423771120,12420,12420,12420,12420,7
|
|
20230926,110600,423684180,12420,12470,12470,12420,525
|
|
20230926,110500,417156050,12490,12490,12490,12490,0
|
|
20230926,110400,417156050,12490,12450,12490,12450,842
|
|
20230926,110300,406645200,12440,12430,12460,12430,285
|
|
20230926,110200,403095020,12430,12430,12430,12420,162
|
|
20230926,110100,401081400,12430,12430,12430,12430,0
|
|
20230926,110000,401081400,12430,12430,12430,12430,13
|
|
20230926,105900,400919810,12420,12430,12430,12420,372
|
|
20230926,105800,396298530,12440,12440,12440,12440,0
|
|
20230926,105700,396298530,12440,12440,12440,12440,100
|
|
20230926,105600,395054530,12450,12420,12450,12420,88
|
|
20230926,105500,393961240,12420,12420,12430,12420,110
|
|
20230926,105400,392594940,12420,12420,12420,12420,0
|
|
20230926,105300,392594940,12420,12420,12420,12420,101
|
|
20230926,105200,391340520,12420,12420,12420,12420,100
|
|
20230926,105100,390098520,12410,12410,12410,12410,20
|
|
20230926,105000,389850320,12410,12410,12410,12410,80
|
|
20230926,104900,388857520,12410,12420,12420,12410,4
|
|
20230926,104800,388807860,12420,12420,12420,12420,99
|
|
20230926,104700,387578280,12410,12410,12410,12410,10
|
|
20230926,104600,387454180,12420,12420,12420,12420,100
|
|
20230926,104500,386212180,12410,12460,12460,12410,555
|
|
20230926,104400,379309570,12470,12500,12500,12470,101
|
|
20230926,104300,378050040,12460,12460,12460,12460,1
|
|
20230926,104200,378037580,12500,12500,12500,12500,204
|
|
20230926,104100,375487580,12440,12500,12500,12440,422
|
|
20230926,104000,370225660,12500,12510,12510,12500,75
|
|
20230926,103900,369287420,12510,12510,12510,12510,32
|
|
20230926,103800,368887100,12510,12510,12510,12510,90
|
|
20230926,103700,367761200,12510,12510,12510,12500,101
|
|
20230926,103600,366497700,12510,12510,12510,12510,9
|
|
20230926,103500,366385110,12500,12500,12500,12500,1
|
|
20230926,103400,366372610,12500,12490,12500,12490,100
|
|
20230926,103300,365122620,12500,12500,12500,12500,0
|
|
20230926,103200,365122620,12500,12500,12500,12500,100
|
|
20230926,103100,363872620,12490,12490,12490,12490,3
|
|
20230926,103000,363835150,12500,12500,12500,12490,181
|
|
20230926,102900,361573440,12500,12500,12500,12500,107
|
|
20230926,102800,360235940,12490,12490,12490,12490,0
|
|
20230926,102700,360235940,12490,12490,12490,12490,20
|
|
20230926,102600,359986140,12490,12500,12500,12490,81
|
|
20230926,102500,358974440,12490,12490,12490,12490,21
|
|
20230926,102400,358712150,12480,12480,12480,12480,1
|
|
20230926,102300,358699670,12490,12490,12490,12480,109
|
|
20230926,102200,357338270,12490,12490,12490,12490,100
|
|
20230926,102100,356089270,12480,12490,12500,12480,46
|
|
20230926,102000,355515110,12470,12470,12470,12470,64
|
|
20230926,101900,354717030,12470,12470,12470,12470,138
|
|
20230926,101800,352996170,12490,12470,12490,12470,151
|
|
20230926,101700,351112150,12490,12490,12490,12470,3
|
|
20230926,101600,351074700,12470,12470,12470,12470,50
|
|
20230926,101500,350451200,12490,12470,12490,12470,102
|
|
20230926,101400,349178240,12500,12480,12500,12480,11
|
|
20230926,101300,349040940,12470,12470,12500,12460,133
|
|
20230926,101200,347382500,12460,12460,12460,12460,12
|
|
20230926,101100,347232980,12470,12470,12470,12470,101
|
|
20230926,101000,345973510,12460,12460,12460,12460,21
|
|
20230926,100900,345711850,12470,12470,12470,12470,99
|
|
20230926,100800,344477320,12460,12470,12470,12460,102
|
|
20230926,100700,343205400,12470,12470,12470,12470,0
|
|
20230926,100600,343205400,12470,12460,12470,12460,193
|
|
20230926,100500,340799630,12460,12460,12460,12460,5
|
|
20230926,100400,340737330,12460,12460,12460,12460,1
|
|
20230926,100300,340724870,12460,12490,12490,12460,158
|
|
20230926,100200,338753000,12490,12490,12490,12490,3
|
|
20230926,100100,338715530,12480,12490,12490,12480,101
|
|
20230926,100000,337454050,12490,12490,12490,12490,104
|
|
20230926,095900,336155090,12480,12470,12480,12470,163
|
|
20230926,095800,334120880,12470,12470,12470,12470,253
|
|
20230926,095700,330965970,12470,12470,12480,12470,121
|
|
20230926,095600,329456990,12470,12460,12470,12460,2
|
|
20230926,095500,329432060,12460,12470,12470,12460,100
|
|
20230926,095400,328186050,12460,12440,12460,12440,114
|
|
20230926,095300,326767820,12440,12440,12440,12440,100
|
|
20230926,095200,325523820,12450,12450,12450,12450,2
|
|
20230926,095100,325498920,12440,12480,12490,12440,145
|
|
20230926,095000,323692350,12500,12460,12500,12450,156
|
|
20230926,094900,321748460,12460,12480,12480,12460,11
|
|
20230926,094800,321611380,12470,12470,12470,12470,100
|
|
20230926,094700,320364380,12470,12430,12470,12430,252
|
|
20230926,094600,317231980,12430,12450,12450,12430,1807
|
|
20230926,094500,294745090,12460,12470,12470,12460,374
|
|
20230926,094400,290084580,12470,12470,12480,12470,168
|
|
20230926,094300,287989590,12480,12470,12480,12470,107
|
|
20230926,094200,286654290,12490,12490,12490,12480,69
|
|
20230926,094100,285793050,12500,12500,12500,12500,100
|
|
20230926,094000,284543050,12500,12520,12520,12500,121
|
|
20230926,093900,283029530,12520,12560,12560,12520,1745
|
|
20230926,093800,261181100,12560,12520,12560,12520,154
|
|
20230926,093700,259252980,12520,12560,12570,12520,402
|
|
20230926,093600,254214260,12560,12590,12590,12550,802
|
|
20230926,093500,244132370,12590,12610,12610,12590,142
|
|
20230926,093400,242343010,12600,12620,12620,12600,336
|
|
20230926,093300,238108400,12620,12610,12630,12600,1588
|
|
20230926,093200,218092310,12610,12650,12650,12600,158
|
|
20230926,093100,216098110,12670,12580,12670,12580,3535
|
|
20230926,093000,171539210,12570,12570,12580,12570,255
|
|
20230926,092900,168333850,12570,12560,12570,12540,405
|
|
20230926,092800,163251540,12560,12580,12580,12550,294
|
|
20230926,092700,159555320,12580,12540,12580,12540,517
|
|
20230926,092600,153066890,12570,12560,12570,12560,251
|
|
20230926,092500,149914230,12530,12570,12570,12530,12
|
|
20230926,092400,149763830,12580,12540,12580,12540,118
|
|
20230926,092300,148280550,12540,12570,12570,12530,95
|
|
20230926,092200,147087550,12570,12550,12580,12520,106
|
|
20230926,092100,145757110,12580,12540,12580,12540,10
|
|
20230926,092000,145631550,12590,12540,12590,12540,23
|
|
20230926,091900,145342380,12590,12560,12600,12560,276
|
|
20230926,091800,141873610,12560,12560,12570,12560,402
|
|
20230926,091700,136824290,12560,12560,12560,12520,24
|
|
20230926,091600,136522930,12570,12550,12570,12540,13
|
|
20230926,091500,136359840,12570,12580,12580,12570,129
|
|
20230926,091400,134737080,12570,12600,12600,12570,88
|
|
20230926,091300,133630100,12600,12600,12600,12590,543
|
|
20230926,091200,126788360,12610,12620,12640,12600,1292
|
|
20230926,091100,110469320,12640,12610,12640,12610,826
|
|
20230926,091000,100035660,12630,12610,12630,12590,249
|
|
20230926,090900,96895960,12630,12640,12640,12620,354
|
|
20230926,090800,92423290,12640,12590,12640,12580,885
|
|
20230926,090700,81271700,12580,12570,12580,12570,219
|
|
20230926,090600,78518670,12540,12580,12580,12540,140
|
|
20230926,090500,76761470,12530,12570,12590,12530,957
|
|
20230926,090400,64728540,12570,12520,12570,12520,3423
|
|
20230926,090300,21819190,12530,12520,12530,12520,631
|
|
20230926,090200,13913260,12530,12530,12530,12530,674
|
|
20230926,090100,5468040,12520,12520,12520,12520,181
|
|
20230926,090000,3201920,12520,12520,12520,12480,256
|