646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,194300,531900190,6600,6600,6600,6600,5082
|
|
20230926,194200,531900190,6600,6600,6600,6600,0
|
|
20230926,194100,531900190,6600,6600,6600,6600,0
|
|
20230926,194000,531900190,6600,6600,6600,6600,0
|
|
20230926,193900,531900190,6600,6600,6600,6600,0
|
|
20230926,193800,531900190,6600,6600,6600,6600,0
|
|
20230926,193700,531900190,6600,6600,6600,6600,0
|
|
20230926,193600,531900190,6600,6600,6600,6600,0
|
|
20230926,193500,531900190,6600,6600,6600,6600,0
|
|
20230926,193400,531900190,6600,6600,6600,6600,0
|
|
20230926,193300,531900190,6600,6600,6600,6600,0
|
|
20230926,193200,531900190,6600,6600,6600,6600,0
|
|
20230926,193100,531900190,6600,6600,6600,6600,0
|
|
20230926,193000,531900190,6600,6600,6600,6600,0
|
|
20230926,192900,531900190,6600,6600,6600,6600,0
|
|
20230926,192800,531900190,6600,6600,6600,6600,0
|
|
20230926,192700,531900190,6600,6600,6600,6600,0
|
|
20230926,192600,531900190,6600,6600,6600,6600,0
|
|
20230926,192500,531900190,6600,6600,6600,6600,0
|
|
20230926,192400,531900190,6600,6600,6600,6600,0
|
|
20230926,192300,531900190,6600,6600,6600,6600,0
|
|
20230926,192200,531900190,6600,6600,6600,6600,0
|
|
20230926,192100,531900190,6600,6600,6600,6600,0
|
|
20230926,192000,531900190,6600,6600,6600,6600,0
|
|
20230926,191900,531900190,6600,6600,6600,6600,0
|
|
20230926,191800,531900190,6600,6600,6600,6600,0
|
|
20230926,191700,531900190,6600,6600,6600,6600,0
|
|
20230926,191600,531900190,6600,6600,6600,6600,0
|
|
20230926,191500,531900190,6600,6600,6600,6600,0
|
|
20230926,191400,531900190,6600,6600,6600,6600,0
|
|
20230926,191300,531900190,6600,6600,6600,6600,5082
|
|
20230926,191200,531900190,6600,6600,6600,6600,0
|
|
20230926,191100,531900190,6600,6600,6600,6600,0
|
|
20230926,191000,531900190,6600,6600,6600,6600,0
|
|
20230926,190900,531900190,6600,6600,6600,6600,0
|
|
20230926,190800,531900190,6600,6600,6600,6600,0
|
|
20230926,190700,531900190,6600,6600,6600,6600,0
|
|
20230926,190600,531900190,6600,6600,6600,6600,0
|
|
20230926,190500,531900190,6600,6600,6600,6600,0
|
|
20230926,190400,531900190,6600,6600,6600,6600,0
|
|
20230926,190300,531900190,6600,6600,6600,6600,0
|
|
20230926,190200,531900190,6600,6600,6600,6600,0
|
|
20230926,190100,531900190,6600,6600,6600,6600,0
|
|
20230926,190000,531900190,6600,6600,6600,6600,0
|
|
20230926,185900,531900190,6600,6600,6600,6600,0
|
|
20230926,185800,531900190,6600,6600,6600,6600,0
|
|
20230926,185700,531900190,6600,6600,6600,6600,0
|
|
20230926,185600,531900190,6600,6600,6600,6600,0
|
|
20230926,185500,531900190,6600,6600,6600,6600,0
|
|
20230926,185400,531900190,6600,6600,6600,6600,0
|
|
20230926,185300,531900190,6600,6600,6600,6600,0
|
|
20230926,185200,531900190,6600,6600,6600,6600,0
|
|
20230926,185100,531900190,6600,6600,6600,6600,0
|
|
20230926,185000,531900190,6600,6600,6600,6600,0
|
|
20230926,184900,531900190,6600,6600,6600,6600,0
|
|
20230926,184800,531900190,6600,6600,6600,6600,0
|
|
20230926,184700,531900190,6600,6600,6600,6600,0
|
|
20230926,184600,531900190,6600,6600,6600,6600,0
|
|
20230926,184500,531900190,6600,6600,6600,6600,0
|
|
20230926,184400,531900190,6600,6600,6600,6600,0
|
|
20230926,184300,531900190,6600,6600,6600,6600,5082
|
|
20230926,184200,531900190,6600,6600,6600,6600,0
|
|
20230926,184100,531900190,6600,6600,6600,6600,0
|
|
20230926,184000,531900190,6600,6600,6600,6600,0
|
|
20230926,183900,531900190,6600,6600,6600,6600,0
|
|
20230926,183800,531900190,6600,6600,6600,6600,0
|
|
20230926,183700,531900190,6600,6600,6600,6600,0
|
|
20230926,183600,531900190,6600,6600,6600,6600,0
|
|
20230926,183500,531900190,6600,6600,6600,6600,0
|
|
20230926,183400,531900190,6600,6600,6600,6600,0
|
|
20230926,183300,531900190,6600,6600,6600,6600,0
|
|
20230926,183200,531900190,6600,6600,6600,6600,0
|
|
20230926,183100,531900190,6600,6600,6600,6600,0
|
|
20230926,183000,531900190,6600,6600,6600,6600,0
|
|
20230926,182900,531900190,6600,6600,6600,6600,0
|
|
20230926,182800,531900190,6600,6600,6600,6600,0
|
|
20230926,182700,531900190,6600,6600,6600,6600,0
|
|
20230926,182600,531900190,6600,6600,6600,6600,0
|
|
20230926,182500,531900190,6600,6600,6600,6600,0
|
|
20230926,182400,531900190,6600,6600,6600,6600,0
|
|
20230926,182300,531900190,6600,6600,6600,6600,0
|
|
20230926,182200,531900190,6600,6600,6600,6600,0
|
|
20230926,182100,531900190,6600,6600,6600,6600,0
|
|
20230926,182000,531900190,6600,6600,6600,6600,0
|
|
20230926,181900,531900190,6600,6600,6600,6600,0
|
|
20230926,181800,531900190,6600,6600,6600,6600,0
|
|
20230926,181700,531900190,6600,6600,6600,6600,0
|
|
20230926,181600,531900190,6600,6600,6600,6600,0
|
|
20230926,181500,531900190,6600,6600,6600,6600,0
|
|
20230926,181400,531900190,6600,6600,6600,6600,0
|
|
20230926,181300,531900190,6600,6600,6600,6600,5082
|
|
20230926,181200,531900190,6600,6600,6600,6600,0
|
|
20230926,181100,531900190,6600,6600,6600,6600,0
|
|
20230926,181000,531900190,6600,6600,6600,6600,0
|
|
20230926,180900,531900190,6600,6600,6600,6600,0
|
|
20230926,180800,531900190,6600,6600,6600,6600,0
|
|
20230926,180700,531900190,6600,6600,6600,6600,0
|
|
20230926,180600,531900190,6600,6600,6600,6600,0
|
|
20230926,180500,531900190,6600,6600,6600,6600,0
|
|
20230926,180400,531900190,6600,6600,6600,6600,0
|
|
20230926,180300,531900190,6600,6600,6600,6600,0
|
|
20230926,180200,531900190,6600,6600,6600,6600,0
|
|
20230926,180100,531900190,6600,6600,6600,6600,0
|
|
20230926,180000,531900190,6600,6600,6600,6600,0
|
|
20230926,175900,531900190,6600,6600,6600,6600,0
|
|
20230926,175800,531900190,6600,6600,6600,6600,0
|
|
20230926,175700,531900190,6600,6600,6600,6600,0
|
|
20230926,175600,531900190,6600,6600,6600,6600,0
|
|
20230926,175500,531900190,6600,6600,6600,6600,0
|
|
20230926,175400,531900190,6600,6600,6600,6600,0
|
|
20230926,175300,531900190,6600,6600,6600,6600,0
|
|
20230926,175200,531900190,6600,6600,6600,6600,0
|
|
20230926,175100,531900190,6600,6600,6600,6600,0
|
|
20230926,175000,531900190,6600,6600,6600,6600,0
|
|
20230926,174900,531900190,6600,6600,6600,6600,0
|
|
20230926,174800,531900190,6600,6600,6600,6600,0
|
|
20230926,174700,531900190,6600,6600,6600,6600,0
|
|
20230926,174600,531900190,6600,6600,6600,6600,0
|
|
20230926,174500,531900190,6600,6600,6600,6600,0
|
|
20230926,174400,531900190,6600,6600,6600,6600,0
|
|
20230926,174300,531900190,6600,6600,6600,6600,5082
|
|
20230926,174200,531900190,6600,6600,6600,6600,0
|
|
20230926,174100,531900190,6600,6600,6600,6600,0
|
|
20230926,174000,531900190,6600,6600,6600,6600,0
|
|
20230926,173900,531900190,6600,6600,6600,6600,0
|
|
20230926,173800,531900190,6600,6600,6600,6600,0
|
|
20230926,173700,531900190,6600,6600,6600,6600,0
|
|
20230926,173600,531900190,6600,6600,6600,6600,0
|
|
20230926,173500,531900190,6600,6600,6600,6600,0
|
|
20230926,173400,531900190,6600,6600,6600,6600,0
|
|
20230926,173300,531900190,6600,6600,6600,6600,0
|
|
20230926,173200,531900190,6600,6600,6600,6600,0
|
|
20230926,173100,531900190,6600,6600,6600,6600,0
|
|
20230926,173000,531900190,6600,6600,6600,6600,0
|
|
20230926,172900,531900190,6600,6600,6600,6600,0
|
|
20230926,172800,531900190,6600,6600,6600,6600,0
|
|
20230926,172700,531900190,6600,6600,6600,6600,0
|
|
20230926,172600,531900190,6600,6600,6600,6600,0
|
|
20230926,172500,531900190,6600,6600,6600,6600,0
|
|
20230926,172400,531900190,6600,6600,6600,6600,0
|
|
20230926,172300,531900190,6600,6600,6600,6600,0
|
|
20230926,172200,531900190,6600,6600,6600,6600,0
|
|
20230926,172100,531900190,6600,6600,6600,6600,0
|
|
20230926,172000,531900190,6600,6600,6600,6600,0
|
|
20230926,171900,531900190,6600,6600,6600,6600,0
|
|
20230926,171800,531900190,6600,6600,6600,6600,0
|
|
20230926,171700,531900190,6600,6600,6600,6600,0
|
|
20230926,171600,531900190,6600,6600,6600,6600,0
|
|
20230926,171500,531900190,6600,6600,6600,6600,0
|
|
20230926,171400,531900190,6600,6600,6600,6600,0
|
|
20230926,171300,531900190,6600,6600,6600,6600,5082
|
|
20230926,171200,531900190,6600,6600,6600,6600,0
|
|
20230926,171100,531900190,6600,6600,6600,6600,0
|
|
20230926,171000,531900190,6600,6600,6600,6600,0
|
|
20230926,170900,531900190,6600,6600,6600,6600,0
|
|
20230926,170800,531900190,6600,6600,6600,6600,0
|
|
20230926,170700,531900190,6600,6600,6600,6600,0
|
|
20230926,170600,531900190,6600,6600,6600,6600,0
|
|
20230926,170500,531900190,6600,6600,6600,6600,0
|
|
20230926,170400,531900190,6600,6600,6600,6600,0
|
|
20230926,170300,531900190,6600,6600,6600,6600,0
|
|
20230926,170200,531900190,6600,6600,6600,6600,0
|
|
20230926,170100,531900190,6600,6600,6600,6600,0
|
|
20230926,170000,531900190,6600,6600,6600,6600,0
|
|
20230926,165900,531900190,6600,6600,6600,6600,0
|
|
20230926,165800,531900190,6600,6600,6600,6600,0
|
|
20230926,165700,531900190,6600,6600,6600,6600,0
|
|
20230926,165600,531900190,6600,6600,6600,6600,0
|
|
20230926,165500,531900190,6600,6600,6600,6600,0
|
|
20230926,165400,531900190,6600,6600,6600,6600,0
|
|
20230926,165300,531900190,6600,6600,6600,6600,0
|
|
20230926,165200,531900190,6600,6600,6600,6600,0
|
|
20230926,165100,531900190,6600,6600,6600,6600,0
|
|
20230926,165000,531900190,6600,6600,6600,6600,0
|
|
20230926,164900,531900190,6600,6600,6600,6600,0
|
|
20230926,164800,531900190,6600,6600,6600,6600,0
|
|
20230926,164700,531900190,6600,6600,6600,6600,0
|
|
20230926,164600,531900190,6600,6600,6600,6600,0
|
|
20230926,164500,531900190,6600,6600,6600,6600,0
|
|
20230926,164400,531900190,6600,6600,6600,6600,0
|
|
20230926,164300,531900190,6600,6600,6600,6600,5082
|
|
20230926,164200,531900190,6600,6600,6600,6600,0
|
|
20230926,164100,531900190,6600,6600,6600,6600,0
|
|
20230926,164000,531900190,6600,6600,6600,6600,0
|
|
20230926,163900,531900190,6600,6600,6600,6600,0
|
|
20230926,163800,531900190,6600,6600,6600,6600,0
|
|
20230926,163700,531900190,6600,6600,6600,6600,0
|
|
20230926,163600,531900190,6600,6600,6600,6600,0
|
|
20230926,163500,531900190,6600,6600,6600,6600,0
|
|
20230926,163400,531900190,6600,6600,6600,6600,0
|
|
20230926,163300,531900190,6600,6600,6600,6600,0
|
|
20230926,163200,531900190,6600,6600,6600,6600,0
|
|
20230926,163100,531900190,6600,6600,6600,6600,0
|
|
20230926,163000,531900190,6600,6600,6600,6600,0
|
|
20230926,162900,531900190,6600,6600,6600,6600,0
|
|
20230926,162800,531900190,6600,6600,6600,6600,0
|
|
20230926,162700,531900190,6600,6600,6600,6600,0
|
|
20230926,162600,531900190,6600,6600,6600,6600,0
|
|
20230926,162500,531900190,6600,6600,6600,6600,0
|
|
20230926,162400,531900190,6600,6600,6600,6600,0
|
|
20230926,162300,531900190,6600,6600,6600,6600,0
|
|
20230926,162200,531900190,6600,6600,6600,6600,0
|
|
20230926,162100,531900190,6600,6600,6600,6600,0
|
|
20230926,162000,531900190,6600,6600,6600,6600,0
|
|
20230926,161900,531900190,6600,6600,6600,6600,0
|
|
20230926,161800,531900190,6600,6600,6600,6600,0
|
|
20230926,161700,531900190,6600,6600,6600,6600,0
|
|
20230926,161600,531900190,6600,6600,6600,6600,0
|
|
20230926,161500,531900190,6600,6600,6600,6600,0
|
|
20230926,161400,531900190,6600,6600,6600,6600,0
|
|
20230926,161300,531900190,6600,6600,6600,6600,5082
|
|
20230926,161200,531900190,6600,6600,6600,6600,0
|
|
20230926,161100,531900190,6600,6600,6600,6600,0
|
|
20230926,161000,531900190,6600,6600,6600,6600,0
|
|
20230926,160900,531900190,6600,6600,6600,6600,0
|
|
20230926,160800,531900190,6600,6600,6600,6600,0
|
|
20230926,160700,531900190,6600,6600,6600,6600,0
|
|
20230926,160600,531900190,6600,6600,6600,6600,0
|
|
20230926,160500,531900190,6600,6600,6600,6600,0
|
|
20230926,160400,531900190,6600,6600,6600,6600,0
|
|
20230926,160300,531900190,6600,6600,6600,6600,0
|
|
20230926,160200,531900190,6600,6600,6600,6600,0
|
|
20230926,160100,531900190,6600,6600,6600,6600,0
|
|
20230926,160000,531900190,6600,6600,6600,6600,0
|
|
20230926,155900,531900190,6600,6600,6600,6600,0
|
|
20230926,155800,531900190,6600,6600,6600,6600,0
|
|
20230926,155700,531900190,6600,6600,6600,6600,0
|
|
20230926,155600,531900190,6600,6600,6600,6600,0
|
|
20230926,155500,531900190,6600,6600,6600,6600,0
|
|
20230926,155400,531900190,6600,6600,6600,6600,0
|
|
20230926,155300,531900190,6600,6600,6600,6600,0
|
|
20230926,155200,531900190,6600,6600,6600,6600,0
|
|
20230926,155100,531900190,6600,6600,6600,6600,0
|
|
20230926,155000,531900190,6600,6600,6600,6600,0
|
|
20230926,154900,531900190,6600,6600,6600,6600,0
|
|
20230926,154800,531900190,6600,6600,6600,6600,0
|
|
20230926,154700,531900190,6600,6600,6600,6600,0
|
|
20230926,154600,531900190,6600,6600,6600,6600,0
|
|
20230926,154500,531900190,6600,6600,6600,6600,0
|
|
20230926,154400,531900190,6600,6600,6600,6600,0
|
|
20230926,154300,531900190,6600,6600,6600,6600,5082
|
|
20230926,154200,531900190,6600,6600,6600,6600,0
|
|
20230926,154100,531900190,6600,6600,6600,6600,0
|
|
20230926,154000,531900190,6600,6600,6600,6600,0
|
|
20230926,153900,531900190,6600,6600,6600,6600,0
|
|
20230926,153800,531900190,6600,6600,6600,6600,0
|
|
20230926,153700,531900190,6600,6600,6600,6600,0
|
|
20230926,153600,531900190,6600,6600,6600,6600,0
|
|
20230926,153500,531900190,6600,6600,6600,6600,0
|
|
20230926,153400,531900190,6600,6600,6600,6600,0
|
|
20230926,153300,531900190,6600,6600,6600,6600,0
|
|
20230926,153200,531900190,6600,6600,6600,6600,0
|
|
20230926,153100,531900190,6600,6600,6600,6600,0
|
|
20230926,153000,531900190,6600,6600,6600,6600,5082
|
|
20230926,152900,498358990,6620,6620,6620,6620,0
|
|
20230926,152800,498358990,6620,6620,6620,6620,0
|
|
20230926,152700,498358990,6620,6620,6620,6620,0
|
|
20230926,152600,498358990,6620,6620,6620,6620,0
|
|
20230926,152500,498358990,6620,6620,6620,6620,0
|
|
20230926,152400,498358990,6620,6620,6620,6620,0
|
|
20230926,152300,498358990,6620,6620,6620,6620,0
|
|
20230926,152200,498358990,6620,6620,6620,6620,0
|
|
20230926,152100,498358990,6620,6620,6620,6620,0
|
|
20230926,152000,498358990,6620,6620,6620,6620,0
|
|
20230926,151900,498358990,6620,6630,6630,6620,303
|
|
20230926,151800,496353120,6610,6610,6620,6610,1464
|
|
20230926,151700,486675770,6620,6620,6620,6620,845
|
|
20230926,151600,481081870,6630,6640,6640,6630,86
|
|
20230926,151500,480511390,6640,6640,6640,6640,26
|
|
20230926,151400,480338750,6640,6630,6640,6620,3104
|
|
20230926,151300,459780160,6630,6630,6630,6630,528
|
|
20230926,151200,456279520,6640,6640,6640,6640,22
|
|
20230926,151100,456133440,6640,6640,6640,6640,580
|
|
20230926,151000,452282240,6640,6650,6650,6640,586
|
|
20230926,150900,448390840,6650,6650,6650,6650,0
|
|
20230926,150800,448390840,6650,6650,6650,6650,154
|
|
20230926,150700,447366740,6640,6640,6640,6640,1250
|
|
20230926,150600,439066740,6640,6640,6640,6640,0
|
|
20230926,150500,439066740,6640,6640,6640,6640,0
|
|
20230926,150400,439066740,6640,6640,6640,6640,0
|
|
20230926,150300,439066740,6640,6640,6640,6640,104
|
|
20230926,150200,438376180,6630,6640,6640,6630,500
|
|
20230926,150100,435060320,6640,6640,6640,6640,0
|
|
20230926,150000,435060320,6640,6650,6650,6640,190
|
|
20230926,145900,433798260,6640,6650,6650,6630,1560
|
|
20230926,145800,423453390,6650,6640,6650,6640,251
|
|
20230926,145700,421786740,6640,6640,6640,6640,0
|
|
20230926,145600,421786740,6640,6640,6640,6640,10
|
|
20230926,145500,421720340,6640,6640,6640,6640,10
|
|
20230926,145400,421653940,6640,6650,6650,6640,86
|
|
20230926,145300,421082200,6640,6640,6640,6640,0
|
|
20230926,145200,421082200,6640,6640,6640,6640,0
|
|
20230926,145100,421082200,6640,6640,6640,6640,225
|
|
20230926,145000,419588200,6630,6640,6640,6630,375
|
|
20230926,144900,417101200,6640,6640,6640,6640,669
|
|
20230926,144800,412659040,6640,6640,6640,6640,0
|
|
20230926,144700,412659040,6640,6640,6640,6640,4
|
|
20230926,144600,412632480,6650,6650,6650,6650,260
|
|
20230926,144500,410903480,6640,6640,6650,6640,2883
|
|
20230926,144400,391760160,6640,6640,6640,6640,0
|
|
20230926,144300,391760160,6640,6640,6640,6640,0
|
|
20230926,144200,391760160,6640,6650,6660,6640,192
|
|
20230926,144100,390482780,6660,6650,6660,6650,10
|
|
20230926,144000,390416270,6650,6650,6650,6650,32
|
|
20230926,143900,390203470,6660,6660,6660,6660,0
|
|
20230926,143800,390203470,6660,6660,6660,6660,10
|
|
20230926,143700,390136870,6670,6670,6670,6670,0
|
|
20230926,143600,390136870,6670,6670,6670,6670,11
|
|
20230926,143500,390063500,6640,6640,6640,6640,0
|
|
20230926,143400,390063500,6640,6640,6640,6640,0
|
|
20230926,143300,390063500,6640,6640,6640,6640,0
|
|
20230926,143200,390063500,6640,6640,6640,6640,0
|
|
20230926,143100,390063500,6640,6640,6640,6640,0
|
|
20230926,143000,390063500,6640,6640,6640,6640,0
|
|
20230926,142900,390063500,6640,6650,6650,6640,1424
|
|
20230926,142800,380603920,6650,6650,6650,6650,578
|
|
20230926,142700,376760220,6660,6660,6660,6660,0
|
|
20230926,142600,376760220,6660,6660,6660,6660,0
|
|
20230926,142500,376760220,6660,6660,6660,6660,1
|
|
20230926,142400,376753560,6650,6650,6650,6650,0
|
|
20230926,142300,376753560,6650,6650,6650,6650,0
|
|
20230926,142200,376753560,6650,6650,6650,6650,0
|
|
20230926,142100,376753560,6650,6650,6650,6650,0
|
|
20230926,142000,376753560,6650,6650,6650,6650,0
|
|
20230926,141900,376753560,6650,6650,6650,6650,0
|
|
20230926,141800,376753560,6650,6650,6650,6650,0
|
|
20230926,141700,376753560,6650,6650,6650,6650,0
|
|
20230926,141600,376753560,6650,6650,6650,6650,100
|
|
20230926,141500,376088560,6650,6650,6650,6650,100
|
|
20230926,141400,375423560,6650,6650,6650,6650,0
|
|
20230926,141300,375423560,6650,6650,6650,6650,451
|
|
20230926,141200,372424410,6650,6650,6650,6650,406
|
|
20230926,141100,369724510,6650,6650,6650,6650,0
|
|
20230926,141000,369724510,6650,6650,6650,6650,0
|
|
20230926,140900,369724510,6650,6650,6650,6650,0
|
|
20230926,140800,369724510,6650,6660,6660,6650,1022
|
|
20230926,140700,362926300,6680,6680,6680,6680,0
|
|
20230926,140600,362926300,6680,6680,6680,6680,2
|
|
20230926,140500,362912940,6680,6680,6680,6680,0
|
|
20230926,140400,362912940,6680,6680,6680,6680,400
|
|
20230926,140300,360240940,6680,6680,6680,6680,119
|
|
20230926,140200,359446020,6660,6660,6660,6660,50
|
|
20230926,140100,359113020,6650,6650,6650,6650,0
|
|
20230926,140000,359113020,6650,6650,6650,6650,0
|
|
20230926,135900,359113020,6650,6650,6650,6650,9
|
|
20230926,135800,359053170,6660,6660,6660,6660,0
|
|
20230926,135700,359053170,6660,6660,6660,6660,10
|
|
20230926,135600,358986570,6650,6650,6650,6650,0
|
|
20230926,135500,358986570,6650,6650,6650,6650,0
|
|
20230926,135400,358986570,6650,6650,6650,6650,0
|
|
20230926,135300,358986570,6650,6650,6650,6650,0
|
|
20230926,135200,358986570,6650,6650,6650,6650,0
|
|
20230926,135100,358986570,6650,6650,6650,6650,0
|
|
20230926,135000,358986570,6650,6650,6650,6650,0
|
|
20230926,134900,358986570,6650,6650,6650,6650,0
|
|
20230926,134800,358986570,6650,6650,6650,6650,0
|
|
20230926,134700,358986570,6650,6650,6650,6650,0
|
|
20230926,134600,358986570,6650,6650,6650,6650,13
|
|
20230926,134500,358900120,6680,6680,6680,6680,0
|
|
20230926,134400,358900120,6680,6680,6680,6680,100
|
|
20230926,134300,358232120,6680,6680,6680,6680,100
|
|
20230926,134200,357564120,6680,6680,6680,6680,0
|
|
20230926,134100,357564120,6680,6680,6680,6680,0
|
|
20230926,134000,357564120,6680,6680,6680,6680,10
|
|
20230926,133900,357497320,6650,6650,6650,6650,0
|
|
20230926,133800,357497320,6650,6650,6650,6650,0
|
|
20230926,133700,357497320,6650,6650,6650,6650,500
|
|
20230926,133600,354172320,6650,6650,6650,6650,3
|
|
20230926,133500,354152370,6650,6650,6650,6650,0
|
|
20230926,133400,354152370,6650,6650,6650,6650,0
|
|
20230926,133300,354152370,6650,6650,6650,6650,0
|
|
20230926,133200,354152370,6650,6650,6650,6650,0
|
|
20230926,133100,354152370,6650,6650,6650,6650,0
|
|
20230926,133000,354152370,6650,6650,6650,6650,40
|
|
20230926,132900,353886370,6670,6670,6670,6670,35
|
|
20230926,132800,353652920,6670,6670,6670,6670,574
|
|
20230926,132700,349824340,6650,6650,6650,6650,0
|
|
20230926,132600,349824340,6650,6650,6650,6650,0
|
|
20230926,132500,349824340,6650,6650,6650,6650,0
|
|
20230926,132400,349824340,6650,6650,6650,6650,1017
|
|
20230926,132300,343061290,6650,6650,6650,6650,9
|
|
20230926,132200,343001440,6660,6680,6680,6660,1783
|
|
20230926,132100,331126640,6670,6670,6670,6670,5029
|
|
20230926,132000,297583210,6680,6680,6680,6680,0
|
|
20230926,131900,297583210,6680,6680,6680,6680,0
|
|
20230926,131800,297583210,6680,6680,6680,6680,0
|
|
20230926,131700,297583210,6680,6680,6680,6680,20
|
|
20230926,131600,297449610,6680,6680,6680,6680,0
|
|
20230926,131500,297449610,6680,6680,6680,6680,500
|
|
20230926,131400,294109610,6680,6680,6680,6680,0
|
|
20230926,131300,294109610,6680,6670,6680,6670,2
|
|
20230926,131200,294096260,6670,6670,6670,6670,120
|
|
20230926,131100,293295860,6680,6680,6680,6680,0
|
|
20230926,131000,293295860,6680,6680,6680,6680,0
|
|
20230926,130900,293295860,6680,6680,6680,6680,0
|
|
20230926,130800,293295860,6680,6680,6680,6680,0
|
|
20230926,130700,293295860,6680,6680,6680,6680,850
|
|
20230926,130600,287617860,6680,6680,6680,6680,0
|
|
20230926,130500,287617860,6680,6680,6680,6680,0
|
|
20230926,130400,287617860,6680,6680,6680,6680,100
|
|
20230926,130300,286949860,6690,6670,6690,6670,13
|
|
20230926,130200,286862910,6680,6680,6680,6680,405
|
|
20230926,130100,284157510,6690,6690,6690,6690,0
|
|
20230926,130000,284157510,6690,6690,6690,6690,1
|
|
20230926,125900,284150820,6680,6680,6680,6680,0
|
|
20230926,125800,284150820,6680,6680,6680,6680,0
|
|
20230926,125700,284150820,6680,6680,6680,6680,446
|
|
20230926,125600,281171540,6690,6690,6690,6690,0
|
|
20230926,125500,281171540,6690,6690,6690,6690,0
|
|
20230926,125400,281171540,6690,6690,6690,6690,0
|
|
20230926,125300,281171540,6690,6690,6690,6690,0
|
|
20230926,125200,281171540,6690,6690,6690,6690,0
|
|
20230926,125100,281171540,6690,6690,6690,6690,0
|
|
20230926,125000,281171540,6690,6690,6690,6690,0
|
|
20230926,124900,281171540,6690,6690,6690,6690,0
|
|
20230926,124800,281171540,6690,6690,6690,6690,0
|
|
20230926,124700,281171540,6690,6690,6690,6690,0
|
|
20230926,124600,281171540,6690,6690,6690,6690,30
|
|
20230926,124500,280970840,6680,6680,6680,6680,0
|
|
20230926,124400,280970840,6680,6680,6680,6680,0
|
|
20230926,124300,280970840,6680,6680,6680,6680,0
|
|
20230926,124200,280970840,6680,6680,6680,6680,11
|
|
20230926,124100,280897360,6680,6680,6680,6680,9
|
|
20230926,124000,280837240,6680,6680,6680,6680,50
|
|
20230926,123900,280503240,6680,6680,6680,6680,0
|
|
20230926,123800,280503240,6680,6680,6680,6670,87
|
|
20230926,123700,279922250,6680,6680,6680,6680,50
|
|
20230926,123600,279588250,6680,6680,6680,6680,80
|
|
20230926,123500,279053850,6680,6680,6680,6680,1602
|
|
20230926,123400,268352490,6690,6690,6690,6690,0
|
|
20230926,123300,268352490,6690,6690,6690,6690,200
|
|
20230926,123200,267014490,6680,6680,6680,6680,0
|
|
20230926,123100,267014490,6680,6680,6680,6680,0
|
|
20230926,123000,267014490,6680,6680,6680,6680,38
|
|
20230926,122900,266760650,6680,6680,6680,6680,0
|
|
20230926,122800,266760650,6680,6680,6680,6680,100
|
|
20230926,122700,266092650,6690,6690,6690,6690,5
|
|
20230926,122600,266059200,6690,6690,6690,6690,25
|
|
20230926,122500,265891950,6690,6690,6690,6690,0
|
|
20230926,122400,265891950,6690,6690,6690,6690,50
|
|
20230926,122300,265557450,6690,6690,6690,6690,67
|
|
20230926,122200,265109220,6690,6690,6690,6690,2
|
|
20230926,122100,265095840,6690,6690,6690,6690,0
|
|
20230926,122000,265095840,6690,6690,6690,6690,5
|
|
20230926,121900,265062390,6690,6690,6690,6690,2
|
|
20230926,121800,265049010,6690,6690,6690,6690,0
|
|
20230926,121700,265049010,6690,6690,6690,6690,0
|
|
20230926,121600,265049010,6690,6690,6690,6690,0
|
|
20230926,121500,265049010,6690,6690,6690,6690,50
|
|
20230926,121400,264714510,6690,6690,6690,6690,0
|
|
20230926,121300,264714510,6690,6690,6690,6690,250
|
|
20230926,121200,263042010,6680,6680,6680,6680,131
|
|
20230926,121100,262166930,6680,6680,6680,6680,20
|
|
20230926,121000,262033330,6690,6690,6690,6690,2
|
|
20230926,120900,262019950,6690,6690,6690,6690,0
|
|
20230926,120800,262019950,6690,6690,6690,6690,306
|
|
20230926,120700,259972810,6690,6690,6690,6690,0
|
|
20230926,120600,259972810,6690,6690,6690,6690,2
|
|
20230926,120500,259959430,6690,6690,6690,6690,0
|
|
20230926,120400,259959430,6690,6690,6690,6690,0
|
|
20230926,120300,259959430,6690,6690,6690,6690,0
|
|
20230926,120200,259959430,6690,6690,6690,6690,0
|
|
20230926,120100,259959430,6690,6690,6690,6690,0
|
|
20230926,120000,259959430,6690,6690,6690,6690,0
|
|
20230926,115900,259959430,6690,6690,6690,6690,0
|
|
20230926,115800,259959430,6690,6690,6690,6690,44
|
|
20230926,115700,259665070,6690,6690,6690,6690,3
|
|
20230926,115600,259645000,6680,6680,6680,6680,0
|
|
20230926,115500,259645000,6680,6680,6680,6680,5
|
|
20230926,115400,259611600,6690,6690,6690,6690,0
|
|
20230926,115300,259611600,6690,6690,6690,6690,1
|
|
20230926,115200,259604910,6690,6690,6690,6690,1
|
|
20230926,115100,259598220,6690,6690,6690,6690,119
|
|
20230926,115000,258802110,6690,6690,6690,6690,0
|
|
20230926,114900,258802110,6690,6690,6690,6690,613
|
|
20230926,114800,254701140,6690,6690,6690,6690,502
|
|
20230926,114700,251342760,6700,6700,6700,6700,30
|
|
20230926,114600,251141760,6700,6700,6700,6700,20
|
|
20230926,114500,251007760,6700,6700,6700,6700,0
|
|
20230926,114400,251007760,6700,6700,6700,6700,0
|
|
20230926,114300,251007760,6700,6700,6700,6700,0
|
|
20230926,114200,251007760,6700,6700,6700,6700,175
|
|
20230926,114100,249835260,6700,6700,6700,6700,0
|
|
20230926,114000,249835260,6700,6700,6700,6700,0
|
|
20230926,113900,249835260,6700,6700,6700,6700,0
|
|
20230926,113800,249835260,6700,6700,6700,6700,0
|
|
20230926,113700,249835260,6700,6700,6700,6700,0
|
|
20230926,113600,249835260,6700,6700,6700,6700,1000
|
|
20230926,113500,243135260,6700,6710,6710,6700,3000
|
|
20230926,113400,223024530,6710,6710,6710,6710,0
|
|
20230926,113300,223024530,6710,6710,6710,6710,0
|
|
20230926,113200,223024530,6710,6710,6710,6710,0
|
|
20230926,113100,223024530,6710,6710,6710,6710,0
|
|
20230926,113000,223024530,6710,6710,6710,6710,0
|
|
20230926,112900,223024530,6710,6710,6710,6710,0
|
|
20230926,112800,223024530,6710,6710,6710,6710,0
|
|
20230926,112700,223024530,6710,6710,6710,6710,0
|
|
20230926,112600,223024530,6710,6710,6710,6710,0
|
|
20230926,112500,223024530,6710,6710,6710,6710,0
|
|
20230926,112400,223024530,6710,6710,6710,6710,0
|
|
20230926,112300,223024530,6710,6710,6710,6710,8
|
|
20230926,112200,222970850,6700,6700,6700,6700,0
|
|
20230926,112100,222970850,6700,6700,6700,6700,0
|
|
20230926,112000,222970850,6700,6700,6700,6700,9
|
|
20230926,111900,222910550,6700,6700,6700,6700,0
|
|
20230926,111800,222910550,6700,6700,6700,6700,0
|
|
20230926,111700,222910550,6700,6700,6700,6700,0
|
|
20230926,111600,222910550,6700,6700,6700,6700,0
|
|
20230926,111500,222910550,6700,6700,6700,6700,47
|
|
20230926,111400,222595650,6700,6700,6700,6700,0
|
|
20230926,111300,222595650,6700,6720,6720,6700,139
|
|
20230926,111200,221664300,6700,6700,6700,6700,0
|
|
20230926,111100,221664300,6700,6700,6700,6700,0
|
|
20230926,111000,221664300,6700,6710,6710,6700,1060
|
|
20230926,110900,214560800,6700,6700,6700,6700,0
|
|
20230926,110800,214560800,6700,6700,6700,6700,0
|
|
20230926,110700,214560800,6700,6700,6700,6700,0
|
|
20230926,110600,214560800,6700,6710,6710,6700,1000
|
|
20230926,110500,207860250,6710,6710,6710,6710,0
|
|
20230926,110400,207860250,6710,6710,6710,6710,730
|
|
20230926,110300,202961950,6740,6740,6740,6740,0
|
|
20230926,110200,202961950,6740,6740,6740,6740,330
|
|
20230926,110100,200737750,6740,6740,6740,6740,101
|
|
20230926,110000,200057010,6740,6740,6740,6740,5
|
|
20230926,105900,200023310,6700,6700,6700,6700,200
|
|
20230926,105800,198683310,6740,6740,6740,6740,0
|
|
20230926,105700,198683310,6740,6740,6740,6740,2
|
|
20230926,105600,198669830,6740,6740,6740,6740,0
|
|
20230926,105500,198669830,6740,6740,6740,6740,0
|
|
20230926,105400,198669830,6740,6740,6740,6740,0
|
|
20230926,105300,198669830,6740,6710,6740,6710,1033
|
|
20230926,105200,191738240,6710,6710,6710,6710,100
|
|
20230926,105100,191067240,6710,6710,6710,6710,0
|
|
20230926,105000,191067240,6710,6710,6710,6710,0
|
|
20230926,104900,191067240,6710,6710,6710,6710,2
|
|
20230926,104800,191053820,6710,6710,6710,6710,0
|
|
20230926,104700,191053820,6710,6710,6710,6710,0
|
|
20230926,104600,191053820,6710,6740,6740,6710,1024
|
|
20230926,104500,184178260,6740,6740,6740,6740,1
|
|
20230926,104400,184171520,6740,6740,6740,6740,0
|
|
20230926,104300,184171520,6740,6720,6740,6720,70
|
|
20230926,104200,183701080,6720,6720,6720,6720,0
|
|
20230926,104100,183701080,6720,6720,6720,6720,0
|
|
20230926,104000,183701080,6720,6730,6730,6720,120
|
|
20230926,103900,182894400,6750,6750,6750,6750,1
|
|
20230926,103800,182887650,6750,6750,6750,6750,3
|
|
20230926,103700,182867400,6750,6730,6750,6730,6
|
|
20230926,103600,182827000,6730,6730,6730,6730,66
|
|
20230926,103500,182382820,6730,6730,6730,6730,72
|
|
20230926,103400,181898260,6750,6750,6750,6750,40
|
|
20230926,103300,181628260,6750,6740,6750,6740,112
|
|
20230926,103200,180873360,6720,6720,6720,6720,0
|
|
20230926,103100,180873360,6720,6720,6720,6720,19
|
|
20230926,103000,180745680,6720,6720,6720,6720,147
|
|
20230926,102900,179757840,6720,6720,6720,6720,90
|
|
20230926,102800,179153040,6710,6710,6710,6710,0
|
|
20230926,102700,179153040,6710,6710,6710,6710,0
|
|
20230926,102600,179153040,6710,6710,6710,6710,0
|
|
20230926,102500,179153040,6710,6710,6710,6710,0
|
|
20230926,102400,179153040,6710,6710,6710,6710,0
|
|
20230926,102300,179153040,6710,6710,6710,6710,133
|
|
20230926,102200,178260610,6720,6720,6720,6720,10
|
|
20230926,102100,178193410,6710,6710,6710,6710,0
|
|
20230926,102000,178193410,6710,6710,6710,6710,0
|
|
20230926,101900,178193410,6710,6710,6710,6710,15
|
|
20230926,101800,178092760,6710,6710,6710,6710,0
|
|
20230926,101700,178092760,6710,6700,6710,6700,308
|
|
20230926,101600,176027080,6700,6700,6700,6700,440
|
|
20230926,101500,173079080,6700,6700,6700,6700,0
|
|
20230926,101400,173079080,6700,6700,6700,6700,0
|
|
20230926,101300,173079080,6700,6700,6700,6700,100
|
|
20230926,101200,172409080,6700,6700,6710,6700,161
|
|
20230926,101100,171330370,6710,6710,6710,6710,1
|
|
20230926,101000,171323660,6710,6710,6710,6710,10
|
|
20230926,100900,171256560,6700,6710,6710,6700,193
|
|
20230926,100800,169963390,6720,6700,6720,6700,234
|
|
20230926,100700,168394910,6690,6690,6690,6690,0
|
|
20230926,100600,168394910,6690,6690,6690,6690,100
|
|
20230926,100500,167725910,6690,6690,6690,6690,195
|
|
20230926,100400,166421360,6690,6710,6710,6690,454
|
|
20230926,100300,163382100,6700,6700,6700,6700,16
|
|
20230926,100200,163274900,6680,6680,6680,6680,413
|
|
20230926,100100,160516060,6680,6680,6680,6680,195
|
|
20230926,100000,159213460,6690,6690,6690,6690,824
|
|
20230926,095900,153700900,6690,6690,6690,6690,9
|
|
20230926,095800,153640690,6680,6680,6680,6680,0
|
|
20230926,095700,153640690,6680,6680,6680,6680,0
|
|
20230926,095600,153640690,6680,6680,6680,6680,46
|
|
20230926,095500,153333410,6680,6680,6680,6680,17
|
|
20230926,095400,153219850,6670,6670,6670,6670,0
|
|
20230926,095300,153219850,6670,6670,6670,6670,20
|
|
20230926,095200,153086450,6670,6680,6680,6670,90
|
|
20230926,095100,152485950,6670,6670,6670,6670,191
|
|
20230926,095000,151211980,6670,6690,6690,6670,300
|
|
20230926,094900,149208420,6690,6690,6690,6690,305
|
|
20230926,094800,147167970,6690,6690,6690,6690,0
|
|
20230926,094700,147167970,6690,6730,6730,6690,60
|
|
20230926,094600,146764970,6730,6730,6730,6730,2
|
|
20230926,094500,146751510,6740,6720,6750,6690,25
|
|
20230926,094400,146583490,6720,6720,6720,6720,10
|
|
20230926,094300,146516290,6660,6750,6750,6660,6794
|
|
20230926,094200,100909710,6750,6730,6750,6730,60
|
|
20230926,094100,100505710,6730,6730,6730,6730,60
|
|
20230926,094000,100101910,6740,6740,6740,6740,0
|
|
20230926,093900,100101910,6740,6750,6750,6740,592
|
|
20230926,093800,96110830,6750,6760,6760,6750,1103
|
|
20230926,093700,88665570,6770,6770,6770,6760,856
|
|
20230926,093600,82878760,6770,6790,6790,6770,109
|
|
20230926,093500,82140810,6770,6770,6770,6770,523
|
|
20230926,093400,78600100,6780,6780,6780,6780,100
|
|
20230926,093300,77922100,6790,6770,6790,6760,118
|
|
20230926,093200,77124370,6760,6760,6760,6760,0
|
|
20230926,093100,77124370,6760,6760,6760,6760,39
|
|
20230926,093000,76860730,6760,6770,6770,6760,810
|
|
20230926,092900,71380030,6780,6780,6780,6780,1000
|
|
20230926,092800,64600030,6780,6780,6780,6780,103
|
|
20230926,092700,63901690,6780,6780,6780,6780,787
|
|
20230926,092600,58565830,6790,6790,6790,6790,16
|
|
20230926,092500,58457190,6790,6790,6790,6790,10
|
|
20230926,092400,58389290,6790,6790,6790,6790,1
|
|
20230926,092300,58382500,6780,6780,6780,6780,447
|
|
20230926,092200,55351840,6810,6810,6810,6810,293
|
|
20230926,092100,53356510,6810,6810,6810,6810,0
|
|
20230926,092000,53356510,6810,6810,6810,6780,145
|
|
20230926,091900,52373320,6780,6800,6800,6780,50
|
|
20230926,091800,52034280,6780,6780,6780,6780,100
|
|
20230926,091700,51356280,6780,6810,6810,6780,11
|
|
20230926,091600,51281670,6780,6800,6800,6780,1100
|
|
20230926,091500,43814510,6800,6810,6810,6800,1538
|
|
20230926,091400,33356100,6810,6810,6810,6810,106
|
|
20230926,091300,32634240,6810,6810,6810,6810,1
|
|
20230926,091200,32627430,6810,6820,6820,6810,201
|
|
20230926,091100,31258610,6820,6820,6820,6820,0
|
|
20230926,091000,31258610,6820,6820,6820,6820,100
|
|
20230926,090900,30576610,6850,6850,6850,6850,0
|
|
20230926,090800,30576610,6850,6850,6850,6850,0
|
|
20230926,090700,30576610,6850,6850,6850,6850,30
|
|
20230926,090600,30371110,6850,6850,6850,6850,100
|
|
20230926,090500,29686110,6850,6850,6850,6850,478
|
|
20230926,090400,26411810,6830,6820,6830,6810,340
|
|
20230926,090300,24096190,6810,6850,6850,6810,21
|
|
20230926,090200,23952380,6830,6810,6830,6810,221
|
|
20230926,090100,22446990,6770,6780,6780,6770,500
|
|
20230926,090000,19057550,6770,6770,6770,6770,2815
|