645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,194200,629052860,14350,14350,14350,14350,512
|
|
20230926,194100,629052860,14350,14350,14350,14350,0
|
|
20230926,194000,629052860,14350,14350,14350,14350,0
|
|
20230926,193900,629052860,14350,14350,14350,14350,0
|
|
20230926,193800,629052860,14350,14350,14350,14350,0
|
|
20230926,193700,629052860,14350,14350,14350,14350,0
|
|
20230926,193600,629052860,14350,14350,14350,14350,0
|
|
20230926,193500,629052860,14350,14350,14350,14350,0
|
|
20230926,193400,629052860,14350,14350,14350,14350,0
|
|
20230926,193300,629052860,14350,14350,14350,14350,0
|
|
20230926,193200,629052860,14350,14350,14350,14350,0
|
|
20230926,193100,629052860,14350,14350,14350,14350,0
|
|
20230926,193000,629052860,14350,14350,14350,14350,0
|
|
20230926,192900,629052860,14350,14350,14350,14350,0
|
|
20230926,192800,629052860,14350,14350,14350,14350,0
|
|
20230926,192700,629052860,14350,14350,14350,14350,0
|
|
20230926,192600,629052860,14350,14350,14350,14350,0
|
|
20230926,192500,629052860,14350,14350,14350,14350,0
|
|
20230926,192400,629052860,14350,14350,14350,14350,0
|
|
20230926,192300,629052860,14350,14350,14350,14350,0
|
|
20230926,192200,629052860,14350,14350,14350,14350,0
|
|
20230926,192100,629052860,14350,14350,14350,14350,0
|
|
20230926,192000,629052860,14350,14350,14350,14350,0
|
|
20230926,191900,629052860,14350,14350,14350,14350,0
|
|
20230926,191800,629052860,14350,14350,14350,14350,0
|
|
20230926,191700,629052860,14350,14350,14350,14350,0
|
|
20230926,191600,629052860,14350,14350,14350,14350,0
|
|
20230926,191500,629052860,14350,14350,14350,14350,0
|
|
20230926,191400,629052860,14350,14350,14350,14350,0
|
|
20230926,191300,629052860,14350,14350,14350,14350,0
|
|
20230926,191200,629052860,14350,14350,14350,14350,512
|
|
20230926,191100,629052860,14350,14350,14350,14350,0
|
|
20230926,191000,629052860,14350,14350,14350,14350,0
|
|
20230926,190900,629052860,14350,14350,14350,14350,0
|
|
20230926,190800,629052860,14350,14350,14350,14350,0
|
|
20230926,190700,629052860,14350,14350,14350,14350,0
|
|
20230926,190600,629052860,14350,14350,14350,14350,0
|
|
20230926,190500,629052860,14350,14350,14350,14350,0
|
|
20230926,190400,629052860,14350,14350,14350,14350,0
|
|
20230926,190300,629052860,14350,14350,14350,14350,0
|
|
20230926,190200,629052860,14350,14350,14350,14350,0
|
|
20230926,190100,629052860,14350,14350,14350,14350,0
|
|
20230926,190000,629052860,14350,14350,14350,14350,0
|
|
20230926,185900,629052860,14350,14350,14350,14350,0
|
|
20230926,185800,629052860,14350,14350,14350,14350,0
|
|
20230926,185700,629052860,14350,14350,14350,14350,0
|
|
20230926,185600,629052860,14350,14350,14350,14350,0
|
|
20230926,185500,629052860,14350,14350,14350,14350,0
|
|
20230926,185400,629052860,14350,14350,14350,14350,0
|
|
20230926,185300,629052860,14350,14350,14350,14350,0
|
|
20230926,185200,629052860,14350,14350,14350,14350,0
|
|
20230926,185100,629052860,14350,14350,14350,14350,0
|
|
20230926,185000,629052860,14350,14350,14350,14350,0
|
|
20230926,184900,629052860,14350,14350,14350,14350,0
|
|
20230926,184800,629052860,14350,14350,14350,14350,0
|
|
20230926,184700,629052860,14350,14350,14350,14350,0
|
|
20230926,184600,629052860,14350,14350,14350,14350,0
|
|
20230926,184500,629052860,14350,14350,14350,14350,0
|
|
20230926,184400,629052860,14350,14350,14350,14350,0
|
|
20230926,184300,629052860,14350,14350,14350,14350,0
|
|
20230926,184200,629052860,14350,14350,14350,14350,512
|
|
20230926,184100,629052860,14350,14350,14350,14350,0
|
|
20230926,184000,629052860,14350,14350,14350,14350,0
|
|
20230926,183900,629052860,14350,14350,14350,14350,0
|
|
20230926,183800,629052860,14350,14350,14350,14350,0
|
|
20230926,183700,629052860,14350,14350,14350,14350,0
|
|
20230926,183600,629052860,14350,14350,14350,14350,0
|
|
20230926,183500,629052860,14350,14350,14350,14350,0
|
|
20230926,183400,629052860,14350,14350,14350,14350,0
|
|
20230926,183300,629052860,14350,14350,14350,14350,0
|
|
20230926,183200,629052860,14350,14350,14350,14350,0
|
|
20230926,183100,629052860,14350,14350,14350,14350,0
|
|
20230926,183000,629052860,14350,14350,14350,14350,0
|
|
20230926,182900,629052860,14350,14350,14350,14350,0
|
|
20230926,182800,629052860,14350,14350,14350,14350,0
|
|
20230926,182700,629052860,14350,14350,14350,14350,0
|
|
20230926,182600,629052860,14350,14350,14350,14350,0
|
|
20230926,182500,629052860,14350,14350,14350,14350,0
|
|
20230926,182400,629052860,14350,14350,14350,14350,0
|
|
20230926,182300,629052860,14350,14350,14350,14350,0
|
|
20230926,182200,629052860,14350,14350,14350,14350,0
|
|
20230926,182100,629052860,14350,14350,14350,14350,0
|
|
20230926,182000,629052860,14350,14350,14350,14350,0
|
|
20230926,181900,629052860,14350,14350,14350,14350,0
|
|
20230926,181800,629052860,14350,14350,14350,14350,0
|
|
20230926,181700,629052860,14350,14350,14350,14350,0
|
|
20230926,181600,629052860,14350,14350,14350,14350,0
|
|
20230926,181500,629052860,14350,14350,14350,14350,0
|
|
20230926,181400,629052860,14350,14350,14350,14350,0
|
|
20230926,181300,629052860,14350,14350,14350,14350,0
|
|
20230926,181200,629052860,14350,14350,14350,14350,512
|
|
20230926,181100,629052860,14350,14350,14350,14350,0
|
|
20230926,181000,629052860,14350,14350,14350,14350,0
|
|
20230926,180900,629052860,14350,14350,14350,14350,0
|
|
20230926,180800,629052860,14350,14350,14350,14350,0
|
|
20230926,180700,629052860,14350,14350,14350,14350,0
|
|
20230926,180600,629052860,14350,14350,14350,14350,0
|
|
20230926,180500,629052860,14350,14350,14350,14350,0
|
|
20230926,180400,629052860,14350,14350,14350,14350,0
|
|
20230926,180300,629052860,14350,14350,14350,14350,0
|
|
20230926,180200,629052860,14350,14350,14350,14350,0
|
|
20230926,180100,629052860,14350,14350,14350,14350,0
|
|
20230926,180000,629052860,14350,14350,14350,14350,0
|
|
20230926,175900,629052860,14350,14350,14350,14350,0
|
|
20230926,175800,629052860,14350,14350,14350,14350,0
|
|
20230926,175700,629052860,14350,14350,14350,14350,0
|
|
20230926,175600,629052860,14350,14350,14350,14350,0
|
|
20230926,175500,629052860,14350,14350,14350,14350,0
|
|
20230926,175400,629052860,14350,14350,14350,14350,0
|
|
20230926,175300,629052860,14350,14350,14350,14350,0
|
|
20230926,175200,629052860,14350,14350,14350,14350,0
|
|
20230926,175100,629052860,14350,14350,14350,14350,0
|
|
20230926,175000,629052860,14350,14350,14350,14350,0
|
|
20230926,174900,629052860,14350,14350,14350,14350,0
|
|
20230926,174800,629052860,14350,14350,14350,14350,0
|
|
20230926,174700,629052860,14350,14350,14350,14350,0
|
|
20230926,174600,629052860,14350,14350,14350,14350,0
|
|
20230926,174500,629052860,14350,14350,14350,14350,0
|
|
20230926,174400,629052860,14350,14350,14350,14350,0
|
|
20230926,174300,629052860,14350,14350,14350,14350,0
|
|
20230926,174200,629052860,14350,14350,14350,14350,512
|
|
20230926,174100,629052860,14350,14350,14350,14350,0
|
|
20230926,174000,629052860,14350,14350,14350,14350,0
|
|
20230926,173900,629052860,14350,14350,14350,14350,0
|
|
20230926,173800,629052860,14350,14350,14350,14350,0
|
|
20230926,173700,629052860,14350,14350,14350,14350,0
|
|
20230926,173600,629052860,14350,14350,14350,14350,0
|
|
20230926,173500,629052860,14350,14350,14350,14350,0
|
|
20230926,173400,629052860,14350,14350,14350,14350,0
|
|
20230926,173300,629052860,14350,14350,14350,14350,0
|
|
20230926,173200,629052860,14350,14350,14350,14350,0
|
|
20230926,173100,629052860,14350,14350,14350,14350,0
|
|
20230926,173000,629052860,14350,14350,14350,14350,0
|
|
20230926,172900,629052860,14350,14350,14350,14350,0
|
|
20230926,172800,629052860,14350,14350,14350,14350,0
|
|
20230926,172700,629052860,14350,14350,14350,14350,0
|
|
20230926,172600,629052860,14350,14350,14350,14350,0
|
|
20230926,172500,629052860,14350,14350,14350,14350,0
|
|
20230926,172400,629052860,14350,14350,14350,14350,0
|
|
20230926,172300,629052860,14350,14350,14350,14350,0
|
|
20230926,172200,629052860,14350,14350,14350,14350,0
|
|
20230926,172100,629052860,14350,14350,14350,14350,0
|
|
20230926,172000,629052860,14350,14350,14350,14350,0
|
|
20230926,171900,629052860,14350,14350,14350,14350,0
|
|
20230926,171800,629052860,14350,14350,14350,14350,0
|
|
20230926,171700,629052860,14350,14350,14350,14350,0
|
|
20230926,171600,629052860,14350,14350,14350,14350,0
|
|
20230926,171500,629052860,14350,14350,14350,14350,0
|
|
20230926,171400,629052860,14350,14350,14350,14350,0
|
|
20230926,171300,629052860,14350,14350,14350,14350,0
|
|
20230926,171200,629052860,14350,14350,14350,14350,512
|
|
20230926,171100,629052860,14350,14350,14350,14350,0
|
|
20230926,171000,629052860,14350,14350,14350,14350,0
|
|
20230926,170900,629052860,14350,14350,14350,14350,0
|
|
20230926,170800,629052860,14350,14350,14350,14350,0
|
|
20230926,170700,629052860,14350,14350,14350,14350,0
|
|
20230926,170600,629052860,14350,14350,14350,14350,0
|
|
20230926,170500,629052860,14350,14350,14350,14350,0
|
|
20230926,170400,629052860,14350,14350,14350,14350,0
|
|
20230926,170300,629052860,14350,14350,14350,14350,0
|
|
20230926,170200,629052860,14350,14350,14350,14350,0
|
|
20230926,170100,629052860,14350,14350,14350,14350,0
|
|
20230926,170000,629052860,14350,14350,14350,14350,0
|
|
20230926,165900,629052860,14350,14350,14350,14350,0
|
|
20230926,165800,629052860,14350,14350,14350,14350,0
|
|
20230926,165700,629052860,14350,14350,14350,14350,0
|
|
20230926,165600,629052860,14350,14350,14350,14350,0
|
|
20230926,165500,629052860,14350,14350,14350,14350,0
|
|
20230926,165400,629052860,14350,14350,14350,14350,0
|
|
20230926,165300,629052860,14350,14350,14350,14350,0
|
|
20230926,165200,629052860,14350,14350,14350,14350,0
|
|
20230926,165100,629052860,14350,14350,14350,14350,0
|
|
20230926,165000,629052860,14350,14350,14350,14350,0
|
|
20230926,164900,629052860,14350,14350,14350,14350,0
|
|
20230926,164800,629052860,14350,14350,14350,14350,0
|
|
20230926,164700,629052860,14350,14350,14350,14350,0
|
|
20230926,164600,629052860,14350,14350,14350,14350,0
|
|
20230926,164500,629052860,14350,14350,14350,14350,0
|
|
20230926,164400,629052860,14350,14350,14350,14350,0
|
|
20230926,164300,629052860,14350,14350,14350,14350,0
|
|
20230926,164200,629052860,14350,14350,14350,14350,512
|
|
20230926,164100,629052860,14350,14350,14350,14350,0
|
|
20230926,164000,629052860,14350,14350,14350,14350,0
|
|
20230926,163900,629052860,14350,14350,14350,14350,0
|
|
20230926,163800,629052860,14350,14350,14350,14350,0
|
|
20230926,163700,629052860,14350,14350,14350,14350,0
|
|
20230926,163600,629052860,14350,14350,14350,14350,0
|
|
20230926,163500,629052860,14350,14350,14350,14350,0
|
|
20230926,163400,629052860,14350,14350,14350,14350,0
|
|
20230926,163300,629052860,14350,14350,14350,14350,0
|
|
20230926,163200,629052860,14350,14350,14350,14350,0
|
|
20230926,163100,629052860,14350,14350,14350,14350,0
|
|
20230926,163000,629052860,14350,14350,14350,14350,0
|
|
20230926,162900,629052860,14350,14350,14350,14350,0
|
|
20230926,162800,629052860,14350,14350,14350,14350,0
|
|
20230926,162700,629052860,14350,14350,14350,14350,0
|
|
20230926,162600,629052860,14350,14350,14350,14350,0
|
|
20230926,162500,629052860,14350,14350,14350,14350,0
|
|
20230926,162400,629052860,14350,14350,14350,14350,0
|
|
20230926,162300,629052860,14350,14350,14350,14350,0
|
|
20230926,162200,629052860,14350,14350,14350,14350,0
|
|
20230926,162100,629052860,14350,14350,14350,14350,0
|
|
20230926,162000,629052860,14350,14350,14350,14350,0
|
|
20230926,161900,629052860,14350,14350,14350,14350,0
|
|
20230926,161800,629052860,14350,14350,14350,14350,0
|
|
20230926,161700,629052860,14350,14350,14350,14350,0
|
|
20230926,161600,629052860,14350,14350,14350,14350,0
|
|
20230926,161500,629052860,14350,14350,14350,14350,0
|
|
20230926,161400,629052860,14350,14350,14350,14350,0
|
|
20230926,161300,629052860,14350,14350,14350,14350,0
|
|
20230926,161200,629052860,14350,14350,14350,14350,512
|
|
20230926,161100,629052860,14350,14350,14350,14350,0
|
|
20230926,161000,629052860,14350,14350,14350,14350,0
|
|
20230926,160900,629052860,14350,14350,14350,14350,0
|
|
20230926,160800,629052860,14350,14350,14350,14350,0
|
|
20230926,160700,629052860,14350,14350,14350,14350,0
|
|
20230926,160600,629052860,14350,14350,14350,14350,0
|
|
20230926,160500,629052860,14350,14350,14350,14350,0
|
|
20230926,160400,629052860,14350,14350,14350,14350,0
|
|
20230926,160300,629052860,14350,14350,14350,14350,0
|
|
20230926,160200,629052860,14350,14350,14350,14350,0
|
|
20230926,160100,629052860,14350,14350,14350,14350,0
|
|
20230926,160000,629052860,14350,14350,14350,14350,0
|
|
20230926,155900,629052860,14350,14350,14350,14350,0
|
|
20230926,155800,629052860,14350,14350,14350,14350,0
|
|
20230926,155700,629052860,14350,14350,14350,14350,0
|
|
20230926,155600,629052860,14350,14350,14350,14350,0
|
|
20230926,155500,629052860,14350,14350,14350,14350,0
|
|
20230926,155400,629052860,14350,14350,14350,14350,0
|
|
20230926,155300,629052860,14350,14350,14350,14350,0
|
|
20230926,155200,629052860,14350,14350,14350,14350,0
|
|
20230926,155100,629052860,14350,14350,14350,14350,0
|
|
20230926,155000,629052860,14350,14350,14350,14350,0
|
|
20230926,154900,629052860,14350,14350,14350,14350,0
|
|
20230926,154800,629052860,14350,14350,14350,14350,0
|
|
20230926,154700,629052860,14350,14350,14350,14350,0
|
|
20230926,154600,629052860,14350,14350,14350,14350,0
|
|
20230926,154500,629052860,14350,14350,14350,14350,0
|
|
20230926,154400,629052860,14350,14350,14350,14350,0
|
|
20230926,154300,629052860,14350,14350,14350,14350,0
|
|
20230926,154200,629052860,14350,14350,14350,14350,512
|
|
20230926,154100,629052860,14350,14350,14350,14350,0
|
|
20230926,154000,629052860,14350,14350,14350,14350,0
|
|
20230926,153900,629052860,14350,14350,14350,14350,0
|
|
20230926,153800,629052860,14350,14350,14350,14350,0
|
|
20230926,153700,629052860,14350,14350,14350,14350,0
|
|
20230926,153600,629052860,14350,14350,14350,14350,0
|
|
20230926,153500,629052860,14350,14350,14350,14350,0
|
|
20230926,153400,629052860,14350,14350,14350,14350,0
|
|
20230926,153300,629052860,14350,14350,14350,14350,0
|
|
20230926,153200,629052860,14350,14350,14350,14350,0
|
|
20230926,153100,629052860,14350,14350,14350,14350,0
|
|
20230926,153000,629052860,14350,14350,14350,14350,512
|
|
20230926,152900,621705660,14350,14350,14350,14350,0
|
|
20230926,152800,621705660,14350,14350,14350,14350,0
|
|
20230926,152700,621705660,14350,14350,14350,14350,0
|
|
20230926,152600,621705660,14350,14350,14350,14350,0
|
|
20230926,152500,621705660,14350,14350,14350,14350,0
|
|
20230926,152400,621705660,14350,14350,14350,14350,0
|
|
20230926,152300,621705660,14350,14350,14350,14350,0
|
|
20230926,152200,621705660,14350,14350,14350,14350,0
|
|
20230926,152100,621705660,14350,14350,14350,14350,0
|
|
20230926,152000,621705660,14350,14350,14350,14350,0
|
|
20230926,151900,621705660,14350,14340,14350,14310,197
|
|
20230926,151800,618880380,14350,14340,14350,14340,2
|
|
20230926,151700,618851690,14310,14310,14310,14310,0
|
|
20230926,151600,618851690,14310,14330,14330,14310,296
|
|
20230926,151500,614615110,14310,14330,14330,14310,400
|
|
20230926,151400,608889110,14310,14330,14330,14310,28
|
|
20230926,151300,608488270,14330,14330,14330,14330,132
|
|
20230926,151200,606596710,14330,14330,14330,14300,202
|
|
20230926,151100,603706630,14300,14320,14320,14300,1162
|
|
20230926,151000,587084720,14330,14330,14330,14330,0
|
|
20230926,150900,587084720,14330,14330,14330,14330,120
|
|
20230926,150800,585365120,14320,14320,14320,14320,0
|
|
20230926,150700,585365120,14320,14330,14330,14320,401
|
|
20230926,150600,579621690,14340,14350,14350,14340,16
|
|
20230926,150500,579392240,14350,14350,14350,14350,0
|
|
20230926,150400,579392240,14350,14330,14350,14330,339
|
|
20230926,150300,574534350,14330,14330,14330,14330,0
|
|
20230926,150200,574534350,14330,14350,14350,14330,10
|
|
20230926,150100,574390870,14350,14350,14350,14350,505
|
|
20230926,150000,567144120,14350,14350,14350,14350,6
|
|
20230926,145900,567058020,14340,14340,14340,14330,93
|
|
20230926,145800,565725090,14330,14340,14350,14330,139
|
|
20230926,145700,563732780,14350,14340,14350,14330,121
|
|
20230926,145600,561998540,14340,14340,14350,14340,12
|
|
20230926,145500,561826440,14340,14330,14340,14330,25
|
|
20230926,145400,561468140,14340,14350,14350,14340,90
|
|
20230926,145300,560177520,14350,14360,14360,14350,39
|
|
20230926,145200,559617850,14350,14350,14350,14350,8
|
|
20230926,145100,559503050,14350,14340,14350,14340,23
|
|
20230926,145000,559173200,14350,14350,14360,14340,14
|
|
20230926,144900,558972340,14340,14340,14350,14340,22
|
|
20230926,144800,558656840,14360,14350,14360,14350,328
|
|
20230926,144700,553950020,14350,14350,14360,14350,29
|
|
20230926,144600,553533830,14360,14360,14360,14350,11
|
|
20230926,144500,553375920,14360,14360,14360,14360,190
|
|
20230926,144400,550647520,14360,14350,14360,14350,99
|
|
20230926,144300,549226340,14340,14340,14350,14340,82
|
|
20230926,144200,548050440,14340,14350,14350,14340,46
|
|
20230926,144100,547390540,14340,14340,14350,14340,83
|
|
20230926,144000,546200300,14340,14340,14350,14340,27
|
|
20230926,143900,545813100,14340,14350,14350,14340,8
|
|
20230926,143800,545698350,14340,14360,14360,14340,23
|
|
20230926,143700,545368490,14350,14350,14350,14350,194
|
|
20230926,143600,542584590,14350,14350,14360,14350,23
|
|
20230926,143500,542254510,14370,14350,14370,14350,18
|
|
20230926,143400,541996150,14360,14350,14360,14350,108
|
|
20230926,143300,540446320,14350,14350,14360,14350,26
|
|
20230926,143200,540073210,14360,14390,14390,14360,3
|
|
20230926,143100,540030070,14350,14390,14390,14350,29
|
|
20230926,143000,539613760,14390,14390,14390,14350,12
|
|
20230926,142900,539441480,14350,14350,14350,14350,96
|
|
20230926,142800,538063880,14350,14350,14390,14350,13
|
|
20230926,142700,537877210,14350,14350,14390,14350,28
|
|
20230926,142600,537475290,14370,14350,14370,14350,32
|
|
20230926,142500,537015850,14350,14360,14360,14350,249
|
|
20230926,142400,533440310,14360,14370,14400,14360,22
|
|
20230926,142300,533124190,14370,14380,14390,14370,18
|
|
20230926,142200,532865390,14360,14380,14380,14360,13
|
|
20230926,142100,532678650,14380,14370,14380,14370,11
|
|
20230926,142000,532520570,14380,14370,14380,14370,23
|
|
20230926,141900,532190030,14360,14360,14380,14360,11
|
|
20230926,141800,532032050,14360,14360,14380,14360,28
|
|
20230926,141700,531629910,14360,14380,14380,14360,57
|
|
20230926,141600,530811350,14360,14360,14360,14360,32
|
|
20230926,141500,530351830,14350,14360,14360,14350,26
|
|
20230926,141400,529978720,14360,14350,14360,14350,6
|
|
20230926,141300,529892610,14350,14350,14360,14350,29
|
|
20230926,141200,529476420,14350,14350,14360,14350,112
|
|
20230926,141100,527868200,14360,14350,14360,14350,24
|
|
20230926,141000,527523790,14350,14360,14360,14350,13
|
|
20230926,140900,527337210,14350,14380,14380,14350,23
|
|
20230926,140800,527006940,14380,14380,14380,14360,24
|
|
20230926,140700,526662260,14360,14360,14360,14360,25
|
|
20230926,140600,526303260,14380,14360,14380,14360,14
|
|
20230926,140500,526102140,14360,14360,14390,14360,21
|
|
20230926,140400,525800550,14360,14360,14390,14360,28
|
|
20230926,140300,525398380,14360,14360,14390,14360,12
|
|
20230926,140200,525226000,14360,14360,14390,14360,21
|
|
20230926,140100,524924410,14360,14390,14390,14360,28
|
|
20230926,140000,524522300,14360,14390,14390,14360,77
|
|
20230926,135900,523416520,14390,14390,14390,14360,19
|
|
20230926,135800,523143260,14350,14350,14390,14350,28
|
|
20230926,135700,522741340,14360,14350,14400,14350,11
|
|
20230926,135600,522583390,14350,14400,14400,14350,23
|
|
20230926,135500,522253190,14350,14400,14400,14350,12
|
|
20230926,135400,522080890,14350,14350,14400,14350,27
|
|
20230926,135300,521693340,14350,14350,14400,14350,26
|
|
20230926,135200,521320190,14400,14350,14400,14350,12
|
|
20230926,135100,521147890,14410,14360,14410,14350,116
|
|
20230926,135000,519482030,14410,14370,14410,14360,747
|
|
20230926,134900,508747610,14370,14370,14410,14370,27
|
|
20230926,134800,508359540,14370,14410,14410,14370,12
|
|
20230926,134700,508187020,14370,14410,14410,14370,22
|
|
20230926,134600,507870800,14370,14410,14410,14370,12
|
|
20230926,134500,507698280,14370,14410,14410,14370,26
|
|
20230926,134400,507324620,14410,14410,14410,14370,7
|
|
20230926,134300,507223950,14370,14370,14410,14370,27
|
|
20230926,134200,506835880,14410,14370,14410,14370,31
|
|
20230926,134100,506390170,14410,14370,14410,14370,6
|
|
20230926,134000,506303910,14370,14370,14410,14370,26
|
|
20230926,133900,505930250,14370,14410,14410,14370,12
|
|
20230926,133800,505757730,14410,14410,14410,14370,23
|
|
20230926,133700,505427140,14370,14370,14410,14370,11
|
|
20230926,133600,505269030,14410,14370,14420,14370,89
|
|
20230926,133500,503989970,14430,14380,14430,14370,345
|
|
20230926,133400,499028820,14380,14450,14450,14380,2077
|
|
20230926,133300,469131070,14410,14420,14450,14410,15
|
|
20230926,133200,468914810,14420,14450,14450,14420,19
|
|
20230926,133100,468640770,14420,14420,14440,14420,126
|
|
20230926,133000,466823830,14420,14440,14440,14420,12
|
|
20230926,132900,466650750,14420,14440,14440,14420,25
|
|
20230926,132800,466290000,14440,14440,14440,14440,5
|
|
20230926,132700,466217800,14440,14440,14440,14440,0
|
|
20230926,132600,466217800,14440,14440,14440,14440,1
|
|
20230926,132500,466203360,14410,14410,14410,14410,0
|
|
20230926,132400,466203360,14410,14410,14410,14410,0
|
|
20230926,132300,466203360,14410,14410,14410,14410,684
|
|
20230926,132200,456346920,14420,14450,14450,14420,286
|
|
20230926,132100,452221440,14450,14450,14450,14450,0
|
|
20230926,132000,452221440,14450,14450,14450,14450,7
|
|
20230926,131900,452120290,14470,14470,14470,14470,1
|
|
20230926,131800,452105820,14470,14470,14470,14470,1
|
|
20230926,131700,452091350,14440,14440,14440,14440,1
|
|
20230926,131600,452076910,14440,14440,14440,14440,69
|
|
20230926,131500,451080550,14440,14440,14440,14440,31
|
|
20230926,131400,450632910,14430,14430,14430,14430,10
|
|
20230926,131300,450488610,14430,14430,14430,14430,28
|
|
20230926,131200,450084570,14430,14430,14430,14430,0
|
|
20230926,131100,450084570,14430,14430,14430,14430,0
|
|
20230926,131000,450084570,14430,14430,14430,14430,0
|
|
20230926,130900,450084570,14430,14430,14430,14430,0
|
|
20230926,130800,450084570,14430,14440,14440,14430,109
|
|
20230926,130700,448511690,14440,14450,14450,14440,423
|
|
20230926,130600,442402340,14460,14460,14460,14460,0
|
|
20230926,130500,442402340,14460,14460,14460,14460,54
|
|
20230926,130400,441621500,14460,14460,14460,14460,0
|
|
20230926,130300,441621500,14460,14460,14460,14460,10
|
|
20230926,130200,441476900,14460,14460,14460,14460,0
|
|
20230926,130100,441476900,14460,14460,14460,14460,0
|
|
20230926,130000,441476900,14460,14460,14460,14460,0
|
|
20230926,125900,441476900,14460,14460,14460,14460,16
|
|
20230926,125800,441245540,14470,14470,14470,14470,33
|
|
20230926,125700,440768030,14470,14470,14470,14470,0
|
|
20230926,125600,440768030,14470,14470,14470,14470,0
|
|
20230926,125500,440768030,14470,14470,14470,14470,0
|
|
20230926,125400,440768030,14470,14470,14470,14470,0
|
|
20230926,125300,440768030,14470,14460,14470,14460,26
|
|
20230926,125200,440392040,14460,14460,14460,14460,12
|
|
20230926,125100,440218520,14460,14460,14460,14460,0
|
|
20230926,125000,440218520,14460,14460,14460,14460,0
|
|
20230926,124900,440218520,14460,14460,14460,14460,0
|
|
20230926,124800,440218520,14460,14450,14460,14450,210
|
|
20230926,124700,437183960,14450,14450,14460,14450,15
|
|
20230926,124600,436967200,14450,14450,14450,14450,0
|
|
20230926,124500,436967200,14450,14460,14460,14450,8
|
|
20230926,124400,436851580,14460,14460,14460,14460,0
|
|
20230926,124300,436851580,14460,14460,14460,14460,0
|
|
20230926,124200,436851580,14460,14460,14460,14460,0
|
|
20230926,124100,436851580,14460,14460,14460,14460,0
|
|
20230926,124000,436851580,14460,14460,14460,14460,2
|
|
20230926,123900,436822660,14460,14460,14460,14460,69
|
|
20230926,123800,435824920,14460,14450,14460,14450,18
|
|
20230926,123700,435564790,14450,14450,14450,14450,0
|
|
20230926,123600,435564790,14450,14450,14450,14450,0
|
|
20230926,123500,435564790,14450,14450,14450,14450,0
|
|
20230926,123400,435564790,14450,14450,14450,14450,100
|
|
20230926,123300,434119790,14460,14450,14460,14450,121
|
|
20230926,123200,432371310,14460,14460,14460,14460,28
|
|
20230926,123100,431966430,14460,14460,14460,14460,220
|
|
20230926,123000,428785230,14460,14460,14460,14460,215
|
|
20230926,122900,425676330,14470,14470,14470,14470,0
|
|
20230926,122800,425676330,14470,14470,14470,14470,1
|
|
20230926,122700,425661860,14470,14470,14470,14470,1
|
|
20230926,122600,425647390,14460,14460,14460,14460,0
|
|
20230926,122500,425647390,14460,14460,14460,14460,0
|
|
20230926,122400,425647390,14460,14460,14460,14460,0
|
|
20230926,122300,425647390,14460,14460,14460,14460,1
|
|
20230926,122200,425632930,14460,14470,14470,14460,35
|
|
20230926,122100,425126540,14460,14460,14460,14460,10
|
|
20230926,122000,424981940,14450,14450,14450,14450,0
|
|
20230926,121900,424981940,14450,14460,14460,14450,100
|
|
20230926,121800,423536910,14470,14470,14470,14470,0
|
|
20230926,121700,423536910,14470,14470,14470,14470,0
|
|
20230926,121600,423536910,14470,14470,14470,14470,0
|
|
20230926,121500,423536910,14470,14470,14470,14470,0
|
|
20230926,121400,423536910,14470,14450,14470,14450,4
|
|
20230926,121300,423479070,14450,14450,14450,14450,4
|
|
20230926,121200,423421270,14450,14460,14460,14450,61
|
|
20230926,121100,422539220,14460,14450,14460,14450,59
|
|
20230926,121000,421686220,14440,14440,14440,14440,0
|
|
20230926,120900,421686220,14440,14440,14440,14440,0
|
|
20230926,120800,421686220,14440,14440,14440,14440,0
|
|
20230926,120700,421686220,14440,14440,14440,14440,10
|
|
20230926,120600,421541820,14450,14450,14450,14450,1
|
|
20230926,120500,421527370,14450,14450,14450,14450,1
|
|
20230926,120400,421512920,14440,14440,14440,14440,63
|
|
20230926,120300,420603200,14450,14450,14450,14450,0
|
|
20230926,120200,420603200,14450,14440,14450,14440,38
|
|
20230926,120100,420054470,14430,14430,14430,14430,0
|
|
20230926,120000,420054470,14430,14430,14430,14430,0
|
|
20230926,115900,420054470,14430,14430,14430,14430,42
|
|
20230926,115800,419448410,14420,14420,14420,14420,1
|
|
20230926,115700,419433990,14430,14430,14430,14430,1
|
|
20230926,115600,419419560,14420,14420,14420,14420,19
|
|
20230926,115500,419145580,14400,14400,14400,14400,1
|
|
20230926,115400,419131180,14420,14410,14420,14410,348
|
|
20230926,115300,414116480,14410,14410,14410,14410,0
|
|
20230926,115200,414116480,14410,14410,14410,14410,10
|
|
20230926,115100,413972380,14400,14400,14400,14400,120
|
|
20230926,115000,412244380,14400,14400,14400,14400,102
|
|
20230926,114900,410775580,14400,14420,14420,14400,73
|
|
20230926,114800,409723800,14420,14420,14420,14420,2
|
|
20230926,114700,409694960,14430,14430,14430,14430,1
|
|
20230926,114600,409680530,14430,14430,14430,14430,10
|
|
20230926,114500,409536230,14440,14440,14440,14440,0
|
|
20230926,114400,409536230,14440,14440,14440,14440,0
|
|
20230926,114300,409536230,14440,14440,14440,14440,0
|
|
20230926,114200,409536230,14440,14440,14440,14440,0
|
|
20230926,114100,409536230,14440,14440,14440,14440,1
|
|
20230926,114000,409521790,14400,14400,14400,14400,1
|
|
20230926,113900,409507390,14400,14430,14430,14400,390
|
|
20230926,113800,403888440,14430,14430,14430,14430,0
|
|
20230926,113700,403888440,14430,14430,14430,14430,0
|
|
20230926,113600,403888440,14430,14430,14430,14430,0
|
|
20230926,113500,403888440,14430,14430,14430,14430,1
|
|
20230926,113400,403874010,14430,14430,14430,14430,44
|
|
20230926,113300,403239090,14430,14430,14430,14430,0
|
|
20230926,113200,403239090,14430,14430,14430,14430,0
|
|
20230926,113100,403239090,14430,14430,14430,14430,3
|
|
20230926,113000,403195800,14430,14430,14430,14430,0
|
|
20230926,112900,403195800,14430,14430,14430,14430,105
|
|
20230926,112800,401680650,14470,14470,14470,14470,2
|
|
20230926,112700,401651710,14470,14470,14470,14470,1
|
|
20230926,112600,401637240,14430,14430,14430,14430,0
|
|
20230926,112500,401637240,14430,14430,14430,14430,17
|
|
20230926,112400,401391930,14470,14480,14480,14470,4
|
|
20230926,112300,401334040,14500,14490,14500,14490,26
|
|
20230926,112200,400957060,14500,14490,14500,14490,68
|
|
20230926,112100,399971230,14500,14500,14500,14500,0
|
|
20230926,112000,399971230,14500,14480,14500,14480,7
|
|
20230926,111900,399869850,14430,14440,14440,14430,73
|
|
20230926,111800,398815820,14450,14460,14460,14450,215
|
|
20230926,111700,395707350,14500,14500,14510,14500,110
|
|
20230926,111600,394112300,14500,14500,14500,14500,415
|
|
20230926,111500,388094800,14460,14500,14500,14460,41
|
|
20230926,111400,387500340,14500,14490,14500,14490,3
|
|
20230926,111300,387456860,14500,14450,14500,14450,117
|
|
20230926,111200,385763830,14460,14440,14460,14440,32
|
|
20230926,111100,385301350,14460,14460,14460,14460,318
|
|
20230926,111000,380703070,14460,14460,14460,14460,10
|
|
20230926,110900,380558470,14460,14450,14460,14450,2
|
|
20230926,110800,380529560,14440,14440,14440,14440,0
|
|
20230926,110700,380529560,14440,14440,14440,14440,0
|
|
20230926,110600,380529560,14440,14440,14440,14440,1
|
|
20230926,110500,380515120,14460,14460,14460,14460,0
|
|
20230926,110400,380515120,14460,14460,14460,14460,1
|
|
20230926,110300,380500660,14450,14450,14450,14450,0
|
|
20230926,110200,380500660,14450,14450,14450,14450,0
|
|
20230926,110100,380500660,14450,14450,14450,14450,0
|
|
20230926,110000,380500660,14450,14450,14450,14450,0
|
|
20230926,105900,380500660,14450,14450,14450,14450,0
|
|
20230926,105800,380500660,14450,14450,14450,14450,42
|
|
20230926,105700,379893760,14450,14450,14450,14450,10
|
|
20230926,105600,379749260,14450,14450,14450,14450,5
|
|
20230926,105500,379677010,14460,14430,14460,14430,475
|
|
20230926,105400,372813900,14440,14410,14440,14410,366
|
|
20230926,105300,367536120,14410,14410,14410,14410,0
|
|
20230926,105200,367536120,14410,14410,14410,14410,10
|
|
20230926,105100,367392020,14450,14410,14450,14410,109
|
|
20230926,105000,365821250,14410,14410,14410,14410,1
|
|
20230926,104900,365806840,14380,14390,14410,14380,222
|
|
20230926,104800,362613950,14340,14320,14390,14320,278
|
|
20230926,104700,358630120,14320,14400,14470,14320,1102
|
|
20230926,104600,342815560,14410,14420,14420,14410,467
|
|
20230926,104500,336085090,14420,14430,14430,14420,167
|
|
20230926,104400,333676450,14490,14490,14490,14490,0
|
|
20230926,104300,333676450,14490,14490,14490,14490,23
|
|
20230926,104200,333343180,14490,14490,14490,14430,486
|
|
20230926,104100,326329840,14450,14460,14460,14450,80
|
|
20230926,104000,325173630,14520,14480,14520,14460,602
|
|
20230926,103900,316466850,14520,14520,14520,14520,0
|
|
20230926,103800,316466850,14520,14520,14520,14520,1
|
|
20230926,103700,316452330,14530,14530,14530,14530,0
|
|
20230926,103600,316452330,14530,14530,14530,14530,0
|
|
20230926,103500,316452330,14530,14530,14540,14530,96
|
|
20230926,103400,315057310,14530,14530,14530,14530,1
|
|
20230926,103300,315042780,14490,14480,14490,14470,82
|
|
20230926,103200,313855710,14490,14540,14540,14490,902
|
|
20230926,103100,300779980,14540,14540,14540,14540,3
|
|
20230926,103000,300736360,14540,14540,14540,14540,1
|
|
20230926,102900,300721820,14540,14540,14540,14540,1
|
|
20230926,102800,300707280,14530,14540,14540,14530,99
|
|
20230926,102700,299268670,14530,14520,14530,14520,435
|
|
20230926,102600,292951150,14520,14510,14520,14510,91
|
|
20230926,102500,291630600,14520,14520,14520,14520,0
|
|
20230926,102400,291630600,14520,14520,14520,14520,300
|
|
20230926,102300,287274600,14530,14530,14530,14530,0
|
|
20230926,102200,287274600,14530,14530,14530,14530,0
|
|
20230926,102100,287274600,14530,14530,14530,14530,1
|
|
20230926,102000,287260070,14500,14490,14500,14490,2254
|
|
20230926,101900,254579740,14490,14490,14490,14490,6
|
|
20230926,101800,254492800,14490,14470,14490,14410,565
|
|
20230926,101700,246340040,14470,14510,14510,14470,313
|
|
20230926,101600,241803190,14540,14500,14540,14500,288
|
|
20230926,101500,237627070,14500,14540,14540,14500,120
|
|
20230926,101400,235885790,14520,14570,14570,14520,798
|
|
20230926,101300,224294160,14550,14570,14570,14550,19
|
|
20230926,101200,224017530,14580,14580,14580,14580,100
|
|
20230926,101100,222559530,14590,14590,14590,14590,0
|
|
20230926,101000,222559530,14590,14590,14590,14590,3
|
|
20230926,100900,222515760,14500,14570,14570,14500,1912
|
|
20230926,100800,194714960,14580,14600,14600,14580,16
|
|
20230926,100700,194481580,14600,14610,14610,14600,221
|
|
20230926,100600,191254800,14610,14610,14610,14610,118
|
|
20230926,100500,189530820,14620,14610,14620,14610,33
|
|
20230926,100400,189048680,14630,14630,14630,14630,27
|
|
20230926,100300,188653670,14640,14640,14640,14640,0
|
|
20230926,100200,188653670,14640,14600,14640,14600,256
|
|
20230926,100100,184916030,14600,14600,14600,14600,52
|
|
20230926,100000,184156830,14600,14600,14600,14600,1
|
|
20230926,095900,184142230,14600,14600,14600,14600,2
|
|
20230926,095800,184113030,14560,14600,14600,14560,301
|
|
20230926,095700,179726900,14590,14590,14590,14590,58
|
|
20230926,095600,178880680,14590,14640,14640,14590,572
|
|
20230926,095500,170529650,14650,14650,14650,14650,224
|
|
20230926,095400,167248050,14650,14650,14650,14650,1
|
|
20230926,095300,167233400,14650,14650,14650,14650,5
|
|
20230926,095200,167160150,14650,14650,14650,14650,4
|
|
20230926,095100,167101550,14660,14620,14660,14600,328
|
|
20230926,095000,162309390,14630,14670,14690,14630,572
|
|
20230926,094900,153935290,14690,14650,14690,14650,11
|
|
20230926,094800,153773860,14690,14690,14690,14690,0
|
|
20230926,094700,153773860,14690,14650,14690,14630,660
|
|
20230926,094600,144105140,14650,14650,14650,14650,4
|
|
20230926,094500,144046540,14650,14640,14650,14640,58
|
|
20230926,094400,143197280,14640,14650,14650,14640,204
|
|
20230926,094300,140208700,14650,14690,14690,14650,296
|
|
20230926,094200,135867400,14670,14690,14690,14670,78
|
|
20230926,094100,134721620,14700,14700,14700,14700,2
|
|
20230926,094000,134692220,14700,14700,14700,14700,2
|
|
20230926,093900,134662820,14700,14700,14700,14700,0
|
|
20230926,093800,134662820,14700,14700,14700,14670,5
|
|
20230926,093700,134589350,14670,14730,14730,14670,137
|
|
20230926,093600,132577210,14700,14740,14740,14700,966
|
|
20230926,093500,118373870,14740,14830,14830,14720,100
|
|
20230926,093400,116898310,14750,14850,14850,14750,242
|
|
20230926,093300,113325210,14800,14800,14800,14800,350
|
|
20230926,093200,108145210,14800,14760,14800,14760,2
|
|
20230926,093100,108115650,14760,14780,14780,14760,62
|
|
20230926,093000,107199680,14800,14800,14800,14790,60
|
|
20230926,092900,106311920,14870,14870,14870,14870,3
|
|
20230926,092800,106267310,14870,14870,14870,14870,0
|
|
20230926,092700,106267310,14870,14820,14870,14810,90
|
|
20230926,092600,104933610,14870,14810,14870,14810,12
|
|
20230926,092500,104755770,14870,14870,14870,14870,0
|
|
20230926,092400,104755770,14870,14800,14870,14800,121
|
|
20230926,092300,102963900,14800,14880,14880,14800,703
|
|
20230926,092200,92552830,14880,14880,14880,14880,0
|
|
20230926,092100,92552830,14880,14880,14880,14880,2
|
|
20230926,092000,92523070,14860,14980,14980,14860,121
|
|
20230926,091900,90722060,14980,14970,14980,14840,109
|
|
20230926,091800,89090450,14970,14980,14980,14970,13
|
|
20230926,091700,88895730,14980,14820,14980,14810,1427
|
|
20230926,091600,67753840,14840,14840,14840,14840,1
|
|
20230926,091500,67739000,14850,14870,14870,14820,573
|
|
20230926,091400,59229850,14870,14870,14870,14860,55
|
|
20230926,091300,58412400,14870,14860,14880,14850,315
|
|
20230926,091200,53733320,14880,14940,14940,14880,510
|
|
20230926,091100,46127610,14950,14950,14950,14950,0
|
|
20230926,091000,46127610,14950,14940,14950,14930,215
|
|
20230926,090900,42913640,14950,15050,15050,14950,371
|
|
20230926,090800,37355550,15050,15000,15050,15000,121
|
|
20230926,090700,35536080,15000,15010,15010,14970,140
|
|
20230926,090600,33437420,15000,15000,15000,15000,538
|
|
20230926,090500,25367420,15000,14950,15000,14950,274
|
|
20230926,090400,21270760,14950,14950,14950,14950,100
|
|
20230926,090300,19775760,14950,14910,14950,14900,354
|
|
20230926,090200,14492830,14950,14940,14950,14900,678
|
|
20230926,090100,4359210,14950,14850,14950,14850,213
|
|
20230926,090000,1189020,14900,14810,14900,14810,80
|