678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,201500,384605700,13150,13150,13150,13150,1406
|
|
20230926,201400,384605700,13150,13150,13150,13150,0
|
|
20230926,201300,384605700,13150,13150,13150,13150,0
|
|
20230926,201200,384605700,13150,13150,13150,13150,0
|
|
20230926,201100,384605700,13150,13150,13150,13150,0
|
|
20230926,201000,384605700,13150,13150,13150,13150,0
|
|
20230926,200900,384605700,13150,13150,13150,13150,0
|
|
20230926,200800,384605700,13150,13150,13150,13150,0
|
|
20230926,200700,384605700,13150,13150,13150,13150,0
|
|
20230926,200600,384605700,13150,13150,13150,13150,0
|
|
20230926,200500,384605700,13150,13150,13150,13150,0
|
|
20230926,200400,384605700,13150,13150,13150,13150,0
|
|
20230926,200300,384605700,13150,13150,13150,13150,0
|
|
20230926,200200,384605700,13150,13150,13150,13150,0
|
|
20230926,200100,384605700,13150,13150,13150,13150,0
|
|
20230926,200000,384605700,13150,13150,13150,13150,0
|
|
20230926,195900,384605700,13150,13150,13150,13150,0
|
|
20230926,195800,384605700,13150,13150,13150,13150,0
|
|
20230926,195700,384605700,13150,13150,13150,13150,0
|
|
20230926,195600,384605700,13150,13150,13150,13150,0
|
|
20230926,195500,384605700,13150,13150,13150,13150,0
|
|
20230926,195400,384605700,13150,13150,13150,13150,0
|
|
20230926,195300,384605700,13150,13150,13150,13150,0
|
|
20230926,195200,384605700,13150,13150,13150,13150,0
|
|
20230926,195100,384605700,13150,13150,13150,13150,0
|
|
20230926,195000,384605700,13150,13150,13150,13150,0
|
|
20230926,194900,384605700,13150,13150,13150,13150,0
|
|
20230926,194800,384605700,13150,13150,13150,13150,0
|
|
20230926,194700,384605700,13150,13150,13150,13150,0
|
|
20230926,194600,384605700,13150,13150,13150,13150,0
|
|
20230926,194500,384605700,13150,13150,13150,13150,1406
|
|
20230926,194400,384605700,13150,13150,13150,13150,0
|
|
20230926,194300,384605700,13150,13150,13150,13150,0
|
|
20230926,194200,384605700,13150,13150,13150,13150,0
|
|
20230926,194100,384605700,13150,13150,13150,13150,0
|
|
20230926,194000,384605700,13150,13150,13150,13150,0
|
|
20230926,193900,384605700,13150,13150,13150,13150,0
|
|
20230926,193800,384605700,13150,13150,13150,13150,0
|
|
20230926,193700,384605700,13150,13150,13150,13150,0
|
|
20230926,193600,384605700,13150,13150,13150,13150,0
|
|
20230926,193500,384605700,13150,13150,13150,13150,0
|
|
20230926,193400,384605700,13150,13150,13150,13150,0
|
|
20230926,193300,384605700,13150,13150,13150,13150,0
|
|
20230926,193200,384605700,13150,13150,13150,13150,0
|
|
20230926,193100,384605700,13150,13150,13150,13150,0
|
|
20230926,193000,384605700,13150,13150,13150,13150,0
|
|
20230926,192900,384605700,13150,13150,13150,13150,0
|
|
20230926,192800,384605700,13150,13150,13150,13150,0
|
|
20230926,192700,384605700,13150,13150,13150,13150,0
|
|
20230926,192600,384605700,13150,13150,13150,13150,0
|
|
20230926,192500,384605700,13150,13150,13150,13150,0
|
|
20230926,192400,384605700,13150,13150,13150,13150,0
|
|
20230926,192300,384605700,13150,13150,13150,13150,0
|
|
20230926,192200,384605700,13150,13150,13150,13150,0
|
|
20230926,192100,384605700,13150,13150,13150,13150,0
|
|
20230926,192000,384605700,13150,13150,13150,13150,0
|
|
20230926,191900,384605700,13150,13150,13150,13150,0
|
|
20230926,191800,384605700,13150,13150,13150,13150,0
|
|
20230926,191700,384605700,13150,13150,13150,13150,0
|
|
20230926,191600,384605700,13150,13150,13150,13150,0
|
|
20230926,191500,384605700,13150,13150,13150,13150,1406
|
|
20230926,191400,384605700,13150,13150,13150,13150,0
|
|
20230926,191300,384605700,13150,13150,13150,13150,0
|
|
20230926,191200,384605700,13150,13150,13150,13150,0
|
|
20230926,191100,384605700,13150,13150,13150,13150,0
|
|
20230926,191000,384605700,13150,13150,13150,13150,0
|
|
20230926,190900,384605700,13150,13150,13150,13150,0
|
|
20230926,190800,384605700,13150,13150,13150,13150,0
|
|
20230926,190700,384605700,13150,13150,13150,13150,0
|
|
20230926,190600,384605700,13150,13150,13150,13150,0
|
|
20230926,190500,384605700,13150,13150,13150,13150,0
|
|
20230926,190400,384605700,13150,13150,13150,13150,0
|
|
20230926,190300,384605700,13150,13150,13150,13150,0
|
|
20230926,190200,384605700,13150,13150,13150,13150,0
|
|
20230926,190100,384605700,13150,13150,13150,13150,0
|
|
20230926,190000,384605700,13150,13150,13150,13150,0
|
|
20230926,185900,384605700,13150,13150,13150,13150,0
|
|
20230926,185800,384605700,13150,13150,13150,13150,0
|
|
20230926,185700,384605700,13150,13150,13150,13150,0
|
|
20230926,185600,384605700,13150,13150,13150,13150,0
|
|
20230926,185500,384605700,13150,13150,13150,13150,0
|
|
20230926,185400,384605700,13150,13150,13150,13150,0
|
|
20230926,185300,384605700,13150,13150,13150,13150,0
|
|
20230926,185200,384605700,13150,13150,13150,13150,0
|
|
20230926,185100,384605700,13150,13150,13150,13150,0
|
|
20230926,185000,384605700,13150,13150,13150,13150,0
|
|
20230926,184900,384605700,13150,13150,13150,13150,0
|
|
20230926,184800,384605700,13150,13150,13150,13150,0
|
|
20230926,184700,384605700,13150,13150,13150,13150,0
|
|
20230926,184600,384605700,13150,13150,13150,13150,0
|
|
20230926,184500,384605700,13150,13150,13150,13150,1406
|
|
20230926,184400,384605700,13150,13150,13150,13150,0
|
|
20230926,184300,384605700,13150,13150,13150,13150,0
|
|
20230926,184200,384605700,13150,13150,13150,13150,0
|
|
20230926,184100,384605700,13150,13150,13150,13150,0
|
|
20230926,184000,384605700,13150,13150,13150,13150,0
|
|
20230926,183900,384605700,13150,13150,13150,13150,0
|
|
20230926,183800,384605700,13150,13150,13150,13150,0
|
|
20230926,183700,384605700,13150,13150,13150,13150,0
|
|
20230926,183600,384605700,13150,13150,13150,13150,0
|
|
20230926,183500,384605700,13150,13150,13150,13150,0
|
|
20230926,183400,384605700,13150,13150,13150,13150,0
|
|
20230926,183300,384605700,13150,13150,13150,13150,0
|
|
20230926,183200,384605700,13150,13150,13150,13150,0
|
|
20230926,183100,384605700,13150,13150,13150,13150,0
|
|
20230926,183000,384605700,13150,13150,13150,13150,0
|
|
20230926,182900,384605700,13150,13150,13150,13150,0
|
|
20230926,182800,384605700,13150,13150,13150,13150,0
|
|
20230926,182700,384605700,13150,13150,13150,13150,0
|
|
20230926,182600,384605700,13150,13150,13150,13150,0
|
|
20230926,182500,384605700,13150,13150,13150,13150,0
|
|
20230926,182400,384605700,13150,13150,13150,13150,0
|
|
20230926,182300,384605700,13150,13150,13150,13150,0
|
|
20230926,182200,384605700,13150,13150,13150,13150,0
|
|
20230926,182100,384605700,13150,13150,13150,13150,0
|
|
20230926,182000,384605700,13150,13150,13150,13150,0
|
|
20230926,181900,384605700,13150,13150,13150,13150,0
|
|
20230926,181800,384605700,13150,13150,13150,13150,0
|
|
20230926,181700,384605700,13150,13150,13150,13150,0
|
|
20230926,181600,384605700,13150,13150,13150,13150,0
|
|
20230926,181500,384605700,13150,13150,13150,13150,1406
|
|
20230926,181400,384605700,13150,13150,13150,13150,0
|
|
20230926,181300,384605700,13150,13150,13150,13150,0
|
|
20230926,181200,384605700,13150,13150,13150,13150,0
|
|
20230926,181100,384605700,13150,13150,13150,13150,0
|
|
20230926,181000,384605700,13150,13150,13150,13150,0
|
|
20230926,180900,384605700,13150,13150,13150,13150,0
|
|
20230926,180800,384605700,13150,13150,13150,13150,0
|
|
20230926,180700,384605700,13150,13150,13150,13150,0
|
|
20230926,180600,384605700,13150,13150,13150,13150,0
|
|
20230926,180500,384605700,13150,13150,13150,13150,0
|
|
20230926,180400,384605700,13150,13150,13150,13150,0
|
|
20230926,180300,384605700,13150,13150,13150,13150,0
|
|
20230926,180200,384605700,13150,13150,13150,13150,0
|
|
20230926,180100,384605700,13150,13150,13150,13150,0
|
|
20230926,180000,384605700,13150,13150,13150,13150,0
|
|
20230926,175900,384605700,13150,13150,13150,13150,0
|
|
20230926,175800,384605700,13150,13150,13150,13150,0
|
|
20230926,175700,384605700,13150,13150,13150,13150,0
|
|
20230926,175600,384605700,13150,13150,13150,13150,0
|
|
20230926,175500,384605700,13150,13150,13150,13150,0
|
|
20230926,175400,384605700,13150,13150,13150,13150,0
|
|
20230926,175300,384605700,13150,13150,13150,13150,0
|
|
20230926,175200,384605700,13150,13150,13150,13150,0
|
|
20230926,175100,384605700,13150,13150,13150,13150,0
|
|
20230926,175000,384605700,13150,13150,13150,13150,0
|
|
20230926,174900,384605700,13150,13150,13150,13150,0
|
|
20230926,174800,384605700,13150,13150,13150,13150,0
|
|
20230926,174700,384605700,13150,13150,13150,13150,0
|
|
20230926,174600,384605700,13150,13150,13150,13150,0
|
|
20230926,174500,384605700,13150,13150,13150,13150,1406
|
|
20230926,174400,384605700,13150,13150,13150,13150,0
|
|
20230926,174300,384605700,13150,13150,13150,13150,0
|
|
20230926,174200,384605700,13150,13150,13150,13150,0
|
|
20230926,174100,384605700,13150,13150,13150,13150,0
|
|
20230926,174000,384605700,13150,13150,13150,13150,0
|
|
20230926,173900,384605700,13150,13150,13150,13150,0
|
|
20230926,173800,384605700,13150,13150,13150,13150,0
|
|
20230926,173700,384605700,13150,13150,13150,13150,0
|
|
20230926,173600,384605700,13150,13150,13150,13150,0
|
|
20230926,173500,384605700,13150,13150,13150,13150,0
|
|
20230926,173400,384605700,13150,13150,13150,13150,0
|
|
20230926,173300,384605700,13150,13150,13150,13150,0
|
|
20230926,173200,384605700,13150,13150,13150,13150,0
|
|
20230926,173100,384605700,13150,13150,13150,13150,0
|
|
20230926,173000,384605700,13150,13150,13150,13150,0
|
|
20230926,172900,384605700,13150,13150,13150,13150,0
|
|
20230926,172800,384605700,13150,13150,13150,13150,0
|
|
20230926,172700,384605700,13150,13150,13150,13150,0
|
|
20230926,172600,384605700,13150,13150,13150,13150,0
|
|
20230926,172500,384605700,13150,13150,13150,13150,0
|
|
20230926,172400,384605700,13150,13150,13150,13150,0
|
|
20230926,172300,384605700,13150,13150,13150,13150,0
|
|
20230926,172200,384605700,13150,13150,13150,13150,0
|
|
20230926,172100,384605700,13150,13150,13150,13150,0
|
|
20230926,172000,384605700,13150,13150,13150,13150,0
|
|
20230926,171900,384605700,13150,13150,13150,13150,0
|
|
20230926,171800,384605700,13150,13150,13150,13150,0
|
|
20230926,171700,384605700,13150,13150,13150,13150,0
|
|
20230926,171600,384605700,13150,13150,13150,13150,0
|
|
20230926,171500,384605700,13150,13150,13150,13150,1406
|
|
20230926,171400,384605700,13150,13150,13150,13150,0
|
|
20230926,171300,384605700,13150,13150,13150,13150,0
|
|
20230926,171200,384605700,13150,13150,13150,13150,0
|
|
20230926,171100,384605700,13150,13150,13150,13150,0
|
|
20230926,171000,384605700,13150,13150,13150,13150,0
|
|
20230926,170900,384605700,13150,13150,13150,13150,0
|
|
20230926,170800,384605700,13150,13150,13150,13150,0
|
|
20230926,170700,384605700,13150,13150,13150,13150,0
|
|
20230926,170600,384605700,13150,13150,13150,13150,0
|
|
20230926,170500,384605700,13150,13150,13150,13150,0
|
|
20230926,170400,384605700,13150,13150,13150,13150,0
|
|
20230926,170300,384605700,13150,13150,13150,13150,0
|
|
20230926,170200,384605700,13150,13150,13150,13150,0
|
|
20230926,170100,384605700,13150,13150,13150,13150,0
|
|
20230926,170000,384605700,13150,13150,13150,13150,0
|
|
20230926,165900,384605700,13150,13150,13150,13150,0
|
|
20230926,165800,384605700,13150,13150,13150,13150,0
|
|
20230926,165700,384605700,13150,13150,13150,13150,0
|
|
20230926,165600,384605700,13150,13150,13150,13150,0
|
|
20230926,165500,384605700,13150,13150,13150,13150,0
|
|
20230926,165400,384605700,13150,13150,13150,13150,0
|
|
20230926,165300,384605700,13150,13150,13150,13150,0
|
|
20230926,165200,384605700,13150,13150,13150,13150,0
|
|
20230926,165100,384605700,13150,13150,13150,13150,0
|
|
20230926,165000,384605700,13150,13150,13150,13150,0
|
|
20230926,164900,384605700,13150,13150,13150,13150,0
|
|
20230926,164800,384605700,13150,13150,13150,13150,0
|
|
20230926,164700,384605700,13150,13150,13150,13150,0
|
|
20230926,164600,384605700,13150,13150,13150,13150,0
|
|
20230926,164500,384605700,13150,13150,13150,13150,1406
|
|
20230926,164400,384605700,13150,13150,13150,13150,0
|
|
20230926,164300,384605700,13150,13150,13150,13150,0
|
|
20230926,164200,384605700,13150,13150,13150,13150,0
|
|
20230926,164100,384605700,13150,13150,13150,13150,0
|
|
20230926,164000,384605700,13150,13150,13150,13150,0
|
|
20230926,163900,384605700,13150,13150,13150,13150,0
|
|
20230926,163800,384605700,13150,13150,13150,13150,0
|
|
20230926,163700,384605700,13150,13150,13150,13150,0
|
|
20230926,163600,384605700,13150,13150,13150,13150,0
|
|
20230926,163500,384605700,13150,13150,13150,13150,0
|
|
20230926,163400,384605700,13150,13150,13150,13150,0
|
|
20230926,163300,384605700,13150,13150,13150,13150,0
|
|
20230926,163200,384605700,13150,13150,13150,13150,0
|
|
20230926,163100,384605700,13150,13150,13150,13150,0
|
|
20230926,163000,384605700,13150,13150,13150,13150,0
|
|
20230926,162900,384605700,13150,13150,13150,13150,0
|
|
20230926,162800,384605700,13150,13150,13150,13150,0
|
|
20230926,162700,384605700,13150,13150,13150,13150,0
|
|
20230926,162600,384605700,13150,13150,13150,13150,0
|
|
20230926,162500,384605700,13150,13150,13150,13150,0
|
|
20230926,162400,384605700,13150,13150,13150,13150,0
|
|
20230926,162300,384605700,13150,13150,13150,13150,0
|
|
20230926,162200,384605700,13150,13150,13150,13150,0
|
|
20230926,162100,384605700,13150,13150,13150,13150,0
|
|
20230926,162000,384605700,13150,13150,13150,13150,0
|
|
20230926,161900,384605700,13150,13150,13150,13150,0
|
|
20230926,161800,384605700,13150,13150,13150,13150,0
|
|
20230926,161700,384605700,13150,13150,13150,13150,0
|
|
20230926,161600,384605700,13150,13150,13150,13150,0
|
|
20230926,161500,384605700,13150,13150,13150,13150,1406
|
|
20230926,161400,384605700,13150,13150,13150,13150,0
|
|
20230926,161300,384605700,13150,13150,13150,13150,0
|
|
20230926,161200,384605700,13150,13150,13150,13150,0
|
|
20230926,161100,384605700,13150,13150,13150,13150,0
|
|
20230926,161000,384605700,13150,13150,13150,13150,0
|
|
20230926,160900,384605700,13150,13150,13150,13150,0
|
|
20230926,160800,384605700,13150,13150,13150,13150,0
|
|
20230926,160700,384605700,13150,13150,13150,13150,0
|
|
20230926,160600,384605700,13150,13150,13150,13150,0
|
|
20230926,160500,384605700,13150,13150,13150,13150,0
|
|
20230926,160400,384605700,13150,13150,13150,13150,0
|
|
20230926,160300,384605700,13150,13150,13150,13150,0
|
|
20230926,160200,384605700,13150,13150,13150,13150,0
|
|
20230926,160100,384605700,13150,13150,13150,13150,0
|
|
20230926,160000,384605700,13150,13150,13150,13150,0
|
|
20230926,155900,384605700,13150,13150,13150,13150,0
|
|
20230926,155800,384605700,13150,13150,13150,13150,0
|
|
20230926,155700,384605700,13150,13150,13150,13150,0
|
|
20230926,155600,384605700,13150,13150,13150,13150,0
|
|
20230926,155500,384605700,13150,13150,13150,13150,0
|
|
20230926,155400,384605700,13150,13150,13150,13150,0
|
|
20230926,155300,384605700,13150,13150,13150,13150,0
|
|
20230926,155200,384605700,13150,13150,13150,13150,0
|
|
20230926,155100,384605700,13150,13150,13150,13150,0
|
|
20230926,155000,384605700,13150,13150,13150,13150,0
|
|
20230926,154900,384605700,13150,13150,13150,13150,0
|
|
20230926,154800,384605700,13150,13150,13150,13150,0
|
|
20230926,154700,384605700,13150,13150,13150,13150,0
|
|
20230926,154600,384605700,13150,13150,13150,13150,0
|
|
20230926,154500,384605700,13150,13150,13150,13150,1406
|
|
20230926,154400,384605700,13150,13150,13150,13150,0
|
|
20230926,154300,384605700,13150,13150,13150,13150,0
|
|
20230926,154200,384605700,13150,13150,13150,13150,0
|
|
20230926,154100,384605700,13150,13150,13150,13150,0
|
|
20230926,154000,384605700,13150,13150,13150,13150,0
|
|
20230926,153900,384605700,13150,13150,13150,13150,0
|
|
20230926,153800,384605700,13150,13150,13150,13150,0
|
|
20230926,153700,384605700,13150,13150,13150,13150,0
|
|
20230926,153600,384605700,13150,13150,13150,13150,0
|
|
20230926,153500,384605700,13150,13150,13150,13150,0
|
|
20230926,153400,384605700,13150,13150,13150,13150,0
|
|
20230926,153300,384605700,13150,13150,13150,13150,0
|
|
20230926,153200,384605700,13150,13150,13150,13150,0
|
|
20230926,153100,384605700,13150,13150,13150,13150,0
|
|
20230926,153000,384605700,13150,13150,13150,13150,1406
|
|
20230926,152900,366116800,13240,13240,13240,13240,0
|
|
20230926,152800,366116800,13240,13240,13240,13240,0
|
|
20230926,152700,366116800,13240,13240,13240,13240,0
|
|
20230926,152600,366116800,13240,13240,13240,13240,0
|
|
20230926,152500,366116800,13240,13240,13240,13240,0
|
|
20230926,152400,366116800,13240,13240,13240,13240,0
|
|
20230926,152300,366116800,13240,13240,13240,13240,0
|
|
20230926,152200,366116800,13240,13240,13240,13240,0
|
|
20230926,152100,366116800,13240,13240,13240,13240,0
|
|
20230926,152000,366116800,13240,13240,13240,13240,0
|
|
20230926,151900,366116800,13240,13240,13240,13240,0
|
|
20230926,151800,366116800,13240,13230,13240,13230,221
|
|
20230926,151700,363192960,13230,13230,13230,13230,0
|
|
20230926,151600,363192960,13230,13230,13230,13230,0
|
|
20230926,151500,363192960,13230,13240,13240,13230,51
|
|
20230926,151400,362517730,13160,13190,13240,13160,250
|
|
20230926,151300,359220650,13190,13160,13190,13150,715
|
|
20230926,151200,349817080,13160,13180,13190,13160,130
|
|
20230926,151100,348105390,13160,13200,13200,13160,212
|
|
20230926,151000,345311380,13170,13170,13170,13170,378
|
|
20230926,150900,340333120,13240,13170,13240,13170,71
|
|
20230926,150800,339397920,13170,13180,13180,13170,256
|
|
20230926,150700,336025390,13240,13230,13240,13230,6
|
|
20230926,150600,335945980,13240,13240,13240,13240,0
|
|
20230926,150500,335945980,13240,13240,13240,13240,0
|
|
20230926,150400,335945980,13240,13240,13240,13240,0
|
|
20230926,150300,335945980,13240,13230,13240,13230,3
|
|
20230926,150200,335906270,13170,13170,13170,13170,0
|
|
20230926,150100,335906270,13170,13170,13170,13170,0
|
|
20230926,150000,335906270,13170,13170,13170,13170,9
|
|
20230926,145900,335787740,13240,13240,13240,13240,4
|
|
20230926,145800,335734780,13260,13240,13260,13240,3
|
|
20230926,145700,335695030,13230,13170,13230,13170,203
|
|
20230926,145600,333009460,13170,13160,13170,13150,70
|
|
20230926,145500,332088210,13160,13160,13160,13160,24
|
|
20230926,145400,331772370,13170,13170,13170,13170,0
|
|
20230926,145300,331772370,13170,13170,13170,13170,0
|
|
20230926,145200,331772370,13170,13160,13170,13160,3
|
|
20230926,145100,331732870,13160,13170,13170,13160,171
|
|
20230926,145000,329481110,13170,13170,13170,13170,20
|
|
20230926,144900,329217710,13250,13200,13250,13170,701
|
|
20230926,144800,319982560,13260,13200,13260,13200,84
|
|
20230926,144700,318869260,13260,13260,13260,13260,1
|
|
20230926,144600,318856000,13200,13200,13200,13200,238
|
|
20230926,144500,315714400,13200,13220,13220,13200,80
|
|
20230926,144400,314658100,13230,13250,13250,13230,463
|
|
20230926,144300,308527370,13300,13300,13300,13300,0
|
|
20230926,144200,308527370,13300,13300,13300,13300,0
|
|
20230926,144100,308527370,13300,13300,13300,13300,0
|
|
20230926,144000,308527370,13300,13300,13300,13300,0
|
|
20230926,143900,308527370,13300,13300,13300,13300,0
|
|
20230926,143800,308527370,13300,13300,13300,13300,0
|
|
20230926,143700,308527370,13300,13300,13300,13300,0
|
|
20230926,143600,308527370,13300,13300,13300,13300,6
|
|
20230926,143500,308447570,13300,13230,13300,13230,600
|
|
20230926,143400,300471270,13200,13210,13210,13200,20
|
|
20230926,143300,300207260,13210,13210,13210,13210,0
|
|
20230926,143200,300207260,13210,13210,13210,13210,22
|
|
20230926,143100,299916640,13220,13220,13220,13210,64
|
|
20230926,143000,299070580,13230,13230,13230,13230,0
|
|
20230926,142900,299070580,13230,13230,13230,13230,28
|
|
20230926,142800,298700140,13240,13240,13240,13240,0
|
|
20230926,142700,298700140,13240,13240,13240,13240,47
|
|
20230926,142600,298077860,13240,13240,13240,13240,0
|
|
20230926,142500,298077860,13240,13240,13240,13240,50
|
|
20230926,142400,297415860,13310,13310,13310,13310,0
|
|
20230926,142300,297415860,13310,13310,13310,13310,0
|
|
20230926,142200,297415860,13310,13310,13310,13310,0
|
|
20230926,142100,297415860,13310,13310,13310,13310,0
|
|
20230926,142000,297415860,13310,13310,13310,13310,0
|
|
20230926,141900,297415860,13310,13310,13310,13310,0
|
|
20230926,141800,297415860,13310,13310,13310,13310,75
|
|
20230926,141700,296417610,13230,13230,13230,13230,130
|
|
20230926,141600,294697710,13320,13320,13320,13320,0
|
|
20230926,141500,294697710,13320,13320,13320,13320,5
|
|
20230926,141400,294631110,13320,13320,13320,13320,1
|
|
20230926,141300,294617790,13230,13260,13260,13230,120
|
|
20230926,141200,293027360,13290,13290,13290,13290,111
|
|
20230926,141100,291552170,13280,13290,13290,13280,506
|
|
20230926,141000,284827490,13250,13250,13250,13250,4
|
|
20230926,140900,284774490,13250,13270,13270,13250,100
|
|
20230926,140800,283449430,13260,13270,13270,13260,8
|
|
20230926,140700,283343280,13300,13300,13300,13300,1
|
|
20230926,140600,283329980,13300,13300,13300,13300,45
|
|
20230926,140500,282731480,13310,13270,13310,13200,801
|
|
20230926,140400,272135770,13270,13270,13270,13270,1
|
|
20230926,140300,272122500,13280,13290,13290,13280,106
|
|
20230926,140200,270714080,13290,13290,13290,13290,0
|
|
20230926,140100,270714080,13290,13310,13310,13290,18
|
|
20230926,140000,270474700,13310,13290,13310,13290,78
|
|
20230926,135900,269437860,13320,13320,13320,13320,0
|
|
20230926,135800,269437860,13320,13320,13320,13320,3
|
|
20230926,135700,269397900,13320,13320,13320,13320,100
|
|
20230926,135600,268065900,13320,13320,13320,13320,0
|
|
20230926,135500,268065900,13320,13320,13320,13320,0
|
|
20230926,135400,268065900,13320,13320,13320,13320,15
|
|
20230926,135300,267866100,13320,13320,13320,13300,52
|
|
20230926,135200,267173480,13300,13300,13300,13300,0
|
|
20230926,135100,267173480,13300,13300,13300,13300,0
|
|
20230926,135000,267173480,13300,13300,13300,13300,0
|
|
20230926,134900,267173480,13300,13300,13300,13300,0
|
|
20230926,134800,267173480,13300,13310,13310,13300,270
|
|
20230926,134700,263582230,13310,13310,13310,13310,0
|
|
20230926,134600,263582230,13310,13310,13310,13310,0
|
|
20230926,134500,263582230,13310,13310,13310,13310,0
|
|
20230926,134400,263582230,13310,13310,13310,13310,0
|
|
20230926,134300,263582230,13310,13300,13310,13300,163
|
|
20230926,134200,261414120,13310,13320,13320,13310,510
|
|
20230926,134100,254624920,13330,13340,13340,13330,102
|
|
20230926,134000,253265200,13350,13350,13350,13350,0
|
|
20230926,133900,253265200,13350,13330,13350,13330,16
|
|
20230926,133800,253051900,13330,13330,13330,13330,0
|
|
20230926,133700,253051900,13330,13360,13360,13330,439
|
|
20230926,133600,247192570,13370,13370,13370,13370,0
|
|
20230926,133500,247192570,13370,13370,13370,13370,23
|
|
20230926,133400,246885060,13380,13380,13380,13380,0
|
|
20230926,133300,246885060,13380,13380,13380,13380,46
|
|
20230926,133200,246269580,13400,13400,13400,13400,162
|
|
20230926,133100,244098780,13400,13400,13400,13400,10
|
|
20230926,133000,243964780,13400,13400,13400,13400,0
|
|
20230926,132900,243964780,13400,13400,13400,13400,0
|
|
20230926,132800,243964780,13400,13400,13400,13400,0
|
|
20230926,132700,243964780,13400,13400,13400,13400,0
|
|
20230926,132600,243964780,13400,13400,13400,13400,0
|
|
20230926,132500,243964780,13400,13400,13400,13400,0
|
|
20230926,132400,243964780,13400,13400,13400,13400,50
|
|
20230926,132300,243294780,13450,13450,13450,13380,14
|
|
20230926,132200,243106550,13440,13430,13440,13430,200
|
|
20230926,132100,240418750,13450,13450,13450,13450,0
|
|
20230926,132000,240418750,13450,13450,13450,13450,0
|
|
20230926,131900,240418750,13450,13450,13450,13450,0
|
|
20230926,131800,240418750,13450,13450,13450,13450,0
|
|
20230926,131700,240418750,13450,13450,13450,13450,2
|
|
20230926,131600,240391850,13360,13390,13390,13360,171
|
|
20230926,131500,238102190,13390,13390,13390,13390,0
|
|
20230926,131400,238102190,13390,13400,13400,13390,150
|
|
20230926,131300,236092580,13400,13400,13400,13400,425
|
|
20230926,131200,230397580,13410,13420,13420,13410,362
|
|
20230926,131100,225541640,13430,13460,13460,13430,806
|
|
20230926,131000,214700360,13460,13460,13460,13460,0
|
|
20230926,130900,214700360,13460,13460,13460,13460,10
|
|
20230926,130800,214565760,13500,13500,13500,13500,0
|
|
20230926,130700,214565760,13500,13500,13500,13500,140
|
|
20230926,130600,212675760,13500,13500,13500,13500,10
|
|
20230926,130500,212540760,13460,13470,13470,13460,453
|
|
20230926,130400,206440050,13480,13480,13480,13480,0
|
|
20230926,130300,206440050,13480,13480,13480,13480,10
|
|
20230926,130200,206305250,13490,13490,13490,13490,0
|
|
20230926,130100,206305250,13490,13490,13490,13490,3
|
|
20230926,130000,206264780,13520,13520,13520,13520,0
|
|
20230926,125900,206264780,13520,13520,13520,13520,0
|
|
20230926,125800,206264780,13520,13520,13520,13520,0
|
|
20230926,125700,206264780,13520,13470,13520,13470,7
|
|
20230926,125600,206170390,13470,13470,13470,13470,0
|
|
20230926,125500,206170390,13470,13470,13470,13470,25
|
|
20230926,125400,205833640,13460,13460,13460,13460,0
|
|
20230926,125300,205833640,13460,13460,13460,13460,0
|
|
20230926,125200,205833640,13460,13460,13460,13460,0
|
|
20230926,125100,205833640,13460,13460,13460,13460,2
|
|
20230926,125000,205806720,13460,13470,13470,13460,197
|
|
20230926,124900,203154180,13470,13470,13470,13470,0
|
|
20230926,124800,203154180,13470,13470,13470,13470,0
|
|
20230926,124700,203154180,13470,13470,13470,13470,0
|
|
20230926,124600,203154180,13470,13470,13470,13470,0
|
|
20230926,124500,203154180,13470,13470,13470,13470,0
|
|
20230926,124400,203154180,13470,13480,13480,13470,6
|
|
20230926,124300,203073350,13500,13490,13530,13490,5
|
|
20230926,124200,203005830,13480,13500,13500,13480,562
|
|
20230926,124100,195419030,13510,13530,13530,13510,284
|
|
20230926,124000,191581990,13520,13520,13520,13520,0
|
|
20230926,123900,191581990,13520,13530,13530,13520,157
|
|
20230926,123800,189459340,13530,13530,13530,13530,207
|
|
20230926,123700,186658630,13540,13540,13540,13540,111
|
|
20230926,123600,185155690,13550,13570,13570,13550,696
|
|
20230926,123500,175722380,13580,13580,13580,13580,155
|
|
20230926,123400,173617480,13600,13600,13600,13600,0
|
|
20230926,123300,173617480,13600,13600,13600,13600,1
|
|
20230926,123200,173603880,13580,13580,13580,13580,0
|
|
20230926,123100,173603880,13580,13580,13580,13580,1
|
|
20230926,123000,173590300,13590,13590,13590,13590,0
|
|
20230926,122900,173590300,13590,13590,13590,13590,523
|
|
20230926,122800,166482730,13600,13600,13600,13600,205
|
|
20230926,122700,163694730,13610,13610,13610,13610,0
|
|
20230926,122600,163694730,13610,13610,13610,13610,0
|
|
20230926,122500,163694730,13610,13610,13610,13610,0
|
|
20230926,122400,163694730,13610,13610,13610,13610,0
|
|
20230926,122300,163694730,13610,13610,13610,13610,0
|
|
20230926,122200,163694730,13610,13610,13610,13610,0
|
|
20230926,122100,163694730,13610,13610,13610,13610,0
|
|
20230926,122000,163694730,13610,13610,13610,13610,0
|
|
20230926,121900,163694730,13610,13610,13610,13610,0
|
|
20230926,121800,163694730,13610,13610,13610,13610,0
|
|
20230926,121700,163694730,13610,13610,13610,13610,0
|
|
20230926,121600,163694730,13610,13610,13610,13610,0
|
|
20230926,121500,163694730,13610,13610,13610,13610,0
|
|
20230926,121400,163694730,13610,13610,13610,13610,0
|
|
20230926,121300,163694730,13610,13610,13610,13610,0
|
|
20230926,121200,163694730,13610,13610,13610,13610,42
|
|
20230926,121100,163123110,13650,13650,13650,13650,0
|
|
20230926,121000,163123110,13650,13650,13650,13650,0
|
|
20230926,120900,163123110,13650,13650,13650,13650,19
|
|
20230926,120800,162863760,13650,13650,13650,13650,1
|
|
20230926,120700,162850110,13650,13650,13650,13650,0
|
|
20230926,120600,162850110,13650,13650,13650,13650,0
|
|
20230926,120500,162850110,13650,13650,13650,13650,0
|
|
20230926,120400,162850110,13650,13650,13650,13650,0
|
|
20230926,120300,162850110,13650,13650,13650,13650,0
|
|
20230926,120200,162850110,13650,13650,13650,13650,0
|
|
20230926,120100,162850110,13650,13650,13650,13650,26
|
|
20230926,120000,162495210,13660,13660,13660,13660,0
|
|
20230926,115900,162495210,13660,13650,13660,13650,28
|
|
20230926,115800,162113000,13600,13600,13600,13600,70
|
|
20230926,115700,161161000,13650,13650,13650,13650,0
|
|
20230926,115600,161161000,13650,13650,13650,13650,0
|
|
20230926,115500,161161000,13650,13650,13650,13650,0
|
|
20230926,115400,161161000,13650,13650,13650,13650,0
|
|
20230926,115300,161161000,13650,13600,13650,13600,13
|
|
20230926,115200,160984050,13650,13650,13650,13650,0
|
|
20230926,115100,160984050,13650,13650,13650,13650,3
|
|
20230926,115000,160943100,13650,13650,13650,13650,0
|
|
20230926,114900,160943100,13650,13650,13650,13650,15
|
|
20230926,114800,160738350,13600,13600,13600,13600,0
|
|
20230926,114700,160738350,13600,13600,13600,13600,0
|
|
20230926,114600,160738350,13600,13610,13610,13600,122
|
|
20230926,114500,159078820,13650,13650,13650,13650,0
|
|
20230926,114400,159078820,13650,13650,13650,13650,0
|
|
20230926,114300,159078820,13650,13610,13650,13610,2
|
|
20230926,114200,159051560,13600,13600,13600,13600,0
|
|
20230926,114100,159051560,13600,13600,13600,13600,0
|
|
20230926,114000,159051560,13600,13600,13600,13600,32
|
|
20230926,113900,158616360,13600,13600,13600,13600,0
|
|
20230926,113800,158616360,13600,13610,13610,13600,40
|
|
20230926,113700,158072310,13660,13660,13660,13660,0
|
|
20230926,113600,158072310,13660,13660,13660,13660,0
|
|
20230926,113500,158072310,13660,13640,13660,13620,104
|
|
20230926,113400,156652100,13660,13660,13660,13660,0
|
|
20230926,113300,156652100,13660,13660,13660,13660,0
|
|
20230926,113200,156652100,13660,13660,13660,13660,0
|
|
20230926,113100,156652100,13660,13660,13660,13660,0
|
|
20230926,113000,156652100,13660,13660,13660,13660,0
|
|
20230926,112900,156652100,13660,13660,13660,13650,69
|
|
20230926,112800,155710220,13650,13650,13650,13650,0
|
|
20230926,112700,155710220,13650,13650,13650,13650,0
|
|
20230926,112600,155710220,13650,13650,13650,13650,37
|
|
20230926,112500,155205170,13650,13650,13650,13650,3
|
|
20230926,112400,155164220,13650,13650,13650,13650,0
|
|
20230926,112300,155164220,13650,13650,13650,13650,10
|
|
20230926,112200,155027720,13650,13650,13650,13650,0
|
|
20230926,112100,155027720,13650,13650,13650,13650,1
|
|
20230926,112000,155014070,13650,13650,13650,13650,0
|
|
20230926,111900,155014070,13650,13600,13650,13600,32
|
|
20230926,111800,154577320,13600,13600,13600,13600,0
|
|
20230926,111700,154577320,13600,13620,13620,13600,1024
|
|
20230926,111600,140641460,13620,13620,13620,13610,105
|
|
20230926,111500,139211370,13650,13620,13650,13620,234
|
|
20230926,111400,136023690,13650,13650,13650,13650,0
|
|
20230926,111300,136023690,13650,13650,13650,13650,1
|
|
20230926,111200,136010040,13620,13620,13620,13620,0
|
|
20230926,111100,136010040,13620,13650,13650,13620,201
|
|
20230926,111000,133271200,13640,13640,13640,13640,2
|
|
20230926,110900,133243920,13630,13630,13630,13630,0
|
|
20230926,110800,133243920,13630,13630,13630,13630,1
|
|
20230926,110700,133230290,13660,13660,13660,13660,0
|
|
20230926,110600,133230290,13660,13660,13660,13660,0
|
|
20230926,110500,133230290,13660,13660,13660,13660,0
|
|
20230926,110400,133230290,13660,13660,13660,13660,0
|
|
20230926,110300,133230290,13660,13620,13660,13620,25
|
|
20230926,110200,132889230,13610,13610,13610,13610,0
|
|
20230926,110100,132889230,13610,13610,13610,13610,0
|
|
20230926,110000,132889230,13610,13610,13610,13610,100
|
|
20230926,105900,131528230,13610,13740,13740,13550,2183
|
|
20230926,105800,101886450,13750,13750,13750,13750,1
|
|
20230926,105700,101872700,13720,13720,13720,13720,0
|
|
20230926,105600,101872700,13720,13760,13760,13720,24
|
|
20230926,105500,101543320,13770,13770,13770,13770,0
|
|
20230926,105400,101543320,13770,13770,13770,13770,0
|
|
20230926,105300,101543320,13770,13770,13770,13770,0
|
|
20230926,105200,101543320,13770,13770,13770,13770,0
|
|
20230926,105100,101543320,13770,13770,13770,13770,0
|
|
20230926,105000,101543320,13770,13780,13780,13770,2
|
|
20230926,104900,101515770,13790,13790,13790,13790,0
|
|
20230926,104800,101515770,13790,13790,13790,13790,0
|
|
20230926,104700,101515770,13790,13790,13790,13790,0
|
|
20230926,104600,101515770,13790,13790,13790,13790,0
|
|
20230926,104500,101515770,13790,13790,13790,13790,0
|
|
20230926,104400,101515770,13790,13790,13790,13790,0
|
|
20230926,104300,101515770,13790,13790,13790,13790,0
|
|
20230926,104200,101515770,13790,13800,13800,13790,2
|
|
20230926,104100,101488180,13860,13860,13860,13860,0
|
|
20230926,104000,101488180,13860,13860,13860,13860,0
|
|
20230926,103900,101488180,13860,13860,13860,13860,0
|
|
20230926,103800,101488180,13860,13720,13860,13720,2
|
|
20230926,103700,101460600,13720,13720,13720,13720,57
|
|
20230926,103600,100678560,13870,13870,13870,13870,0
|
|
20230926,103500,100678560,13870,13870,13870,13870,0
|
|
20230926,103400,100678560,13870,13860,13870,13860,2
|
|
20230926,103300,100650830,13860,13860,13860,13860,1
|
|
20230926,103200,100636970,13720,13720,13720,13720,0
|
|
20230926,103100,100636970,13720,13720,13720,13720,0
|
|
20230926,103000,100636970,13720,13720,13720,13720,0
|
|
20230926,102900,100636970,13720,13720,13720,13720,0
|
|
20230926,102800,100636970,13720,13890,13890,13720,144
|
|
20230926,102700,98636980,13890,13880,13890,13880,132
|
|
20230926,102600,96804230,13890,13890,13890,13890,119
|
|
20230926,102500,95151320,13900,13760,13900,13610,2631
|
|
20230926,102400,59085570,13760,13760,13760,13760,1
|
|
20230926,102300,59071810,13740,13740,13740,13740,160
|
|
20230926,102200,56873410,13750,13800,13800,13750,143
|
|
20230926,102100,54904040,13850,13850,13850,13850,0
|
|
20230926,102000,54904040,13850,13850,13850,13850,0
|
|
20230926,101900,54904040,13850,13850,13850,13850,0
|
|
20230926,101800,54904040,13850,13850,13850,13850,10
|
|
20230926,101700,54765540,13890,13890,13890,13890,0
|
|
20230926,101600,54765540,13890,13890,13890,13890,1
|
|
20230926,101500,54751650,13820,13820,13820,13820,0
|
|
20230926,101400,54751650,13820,13820,13820,13820,0
|
|
20230926,101300,54751650,13820,13820,13820,13820,0
|
|
20230926,101200,54751650,13820,13820,13820,13820,0
|
|
20230926,101100,54751650,13820,13820,13820,13820,1
|
|
20230926,101000,54737830,13820,13820,13820,13820,1
|
|
20230926,100900,54724010,13820,13820,13820,13820,15
|
|
20230926,100800,54516710,13820,13790,13820,13790,29
|
|
20230926,100700,54116770,13780,13770,13790,13770,4
|
|
20230926,100600,54061650,13790,13790,13790,13790,0
|
|
20230926,100500,54061650,13790,13790,13790,13790,0
|
|
20230926,100400,54061650,13790,13790,13790,13790,0
|
|
20230926,100300,54061650,13790,13790,13790,13790,5
|
|
20230926,100200,53992700,13790,13790,13790,13790,0
|
|
20230926,100100,53992700,13790,13790,13790,13790,1
|
|
20230926,100000,53978910,13730,13730,13730,13730,6
|
|
20230926,095900,53896530,13730,13730,13730,13730,0
|
|
20230926,095800,53896530,13730,13730,13730,13730,194
|
|
20230926,095700,51232910,13740,13740,13740,13740,0
|
|
20230926,095600,51232910,13740,13740,13740,13740,0
|
|
20230926,095500,51232910,13740,13740,13740,13740,104
|
|
20230926,095400,49803950,13740,13740,13740,13740,0
|
|
20230926,095300,49803950,13740,13740,13740,13740,0
|
|
20230926,095200,49803950,13740,13740,13740,13740,0
|
|
20230926,095100,49803950,13740,13740,13740,13740,1
|
|
20230926,095000,49790210,13740,13740,13740,13740,10
|
|
20230926,094900,49652810,13740,13740,13740,13740,0
|
|
20230926,094800,49652810,13740,13740,13740,13740,0
|
|
20230926,094700,49652810,13740,13740,13740,13740,0
|
|
20230926,094600,49652810,13740,13740,13740,13740,0
|
|
20230926,094500,49652810,13740,13740,13740,13740,100
|
|
20230926,094400,48278810,13730,13730,13740,13730,307
|
|
20230926,094300,44063660,13740,13740,13740,13740,2
|
|
20230926,094200,44036180,13740,13770,13770,13740,9
|
|
20230926,094100,43912470,13730,13770,13770,13730,2
|
|
20230926,094000,43884970,13740,13750,13760,13730,455
|
|
20230926,093900,37629710,13760,13780,13780,13760,251
|
|
20230926,093800,34174970,13800,13800,13800,13800,0
|
|
20230926,093700,34174970,13800,13800,13800,13800,0
|
|
20230926,093600,34174970,13800,13800,13800,13800,0
|
|
20230926,093500,34174970,13800,13800,13800,13800,17
|
|
20230926,093400,33940370,13800,13800,13800,13800,0
|
|
20230926,093300,33940370,13800,13800,13800,13800,0
|
|
20230926,093200,33940370,13800,13800,13800,13800,0
|
|
20230926,093100,33940370,13800,13800,13800,13800,8
|
|
20230926,093000,33829970,13800,13800,13800,13800,0
|
|
20230926,092900,33829970,13800,13800,13800,13800,223
|
|
20230926,092800,30752570,13810,13810,13810,13810,121
|
|
20230926,092700,29081560,13850,13850,13850,13850,250
|
|
20230926,092600,25619060,13880,13880,13880,13880,0
|
|
20230926,092500,25619060,13880,13880,13880,13880,14
|
|
20230926,092400,25424740,13890,13890,13890,13890,89
|
|
20230926,092300,24188530,13890,13890,13890,13890,10
|
|
20230926,092200,24049630,13890,13890,13890,13890,0
|
|
20230926,092100,24049630,13890,13890,13890,13890,0
|
|
20230926,092000,24049630,13890,13890,13890,13890,0
|
|
20230926,091900,24049630,13890,13890,13890,13890,0
|
|
20230926,091800,24049630,13890,13890,13890,13890,1
|
|
20230926,091700,24035740,13810,13810,13810,13810,1
|
|
20230926,091600,24021930,13900,13900,13900,13900,0
|
|
20230926,091500,24021930,13900,13900,13900,13900,0
|
|
20230926,091400,24021930,13900,13900,13900,13900,0
|
|
20230926,091300,24021930,13900,13900,13900,13900,241
|
|
20230926,091200,20672030,13900,13930,13930,13900,855
|
|
20230926,091100,8774770,13930,13930,13930,13930,0
|
|
20230926,091000,8774770,13930,13930,13930,13930,0
|
|
20230926,090900,8774770,13930,13930,13930,13930,0
|
|
20230926,090800,8774770,13930,13930,13930,13930,0
|
|
20230926,090700,8774770,13930,13940,13940,13930,321
|
|
20230926,090600,4303030,13940,13940,13940,13940,51
|
|
20230926,090500,3592090,13930,13930,13930,13930,0
|
|
20230926,090400,3592090,13930,13930,13930,13930,0
|
|
20230926,090300,3592090,13930,13940,13940,13930,50
|
|
20230926,090200,2895480,14000,14000,14000,14000,0
|
|
20230926,090100,2895480,14000,14000,14000,14000,4
|
|
20230926,090000,2839480,13920,13920,13930,13920,193
|