639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,193600,99140100,10510,10510,10510,10510,1564
|
|
20230927,193500,99140100,10510,10510,10510,10510,0
|
|
20230927,193400,99140100,10510,10510,10510,10510,0
|
|
20230927,193300,99140100,10510,10510,10510,10510,0
|
|
20230927,193200,99140100,10510,10510,10510,10510,0
|
|
20230927,193100,99140100,10510,10510,10510,10510,0
|
|
20230927,193000,99140100,10510,10510,10510,10510,0
|
|
20230927,192900,99140100,10510,10510,10510,10510,0
|
|
20230927,192800,99140100,10510,10510,10510,10510,0
|
|
20230927,192700,99140100,10510,10510,10510,10510,0
|
|
20230927,192600,99140100,10510,10510,10510,10510,0
|
|
20230927,192500,99140100,10510,10510,10510,10510,0
|
|
20230927,192400,99140100,10510,10510,10510,10510,0
|
|
20230927,192300,99140100,10510,10510,10510,10510,0
|
|
20230927,192200,99140100,10510,10510,10510,10510,0
|
|
20230927,192100,99140100,10510,10510,10510,10510,0
|
|
20230927,192000,99140100,10510,10510,10510,10510,0
|
|
20230927,191900,99140100,10510,10510,10510,10510,0
|
|
20230927,191800,99140100,10510,10510,10510,10510,0
|
|
20230927,191700,99140100,10510,10510,10510,10510,0
|
|
20230927,191600,99140100,10510,10510,10510,10510,0
|
|
20230927,191500,99140100,10510,10510,10510,10510,0
|
|
20230927,191400,99140100,10510,10510,10510,10510,0
|
|
20230927,191300,99140100,10510,10510,10510,10510,0
|
|
20230927,191200,99140100,10510,10510,10510,10510,0
|
|
20230927,191100,99140100,10510,10510,10510,10510,0
|
|
20230927,191000,99140100,10510,10510,10510,10510,0
|
|
20230927,190900,99140100,10510,10510,10510,10510,0
|
|
20230927,190800,99140100,10510,10510,10510,10510,0
|
|
20230927,190700,99140100,10510,10510,10510,10510,0
|
|
20230927,190600,99140100,10510,10510,10510,10510,1564
|
|
20230927,190500,99140100,10510,10510,10510,10510,0
|
|
20230927,190400,99140100,10510,10510,10510,10510,0
|
|
20230927,190300,99140100,10510,10510,10510,10510,0
|
|
20230927,190200,99140100,10510,10510,10510,10510,0
|
|
20230927,190100,99140100,10510,10510,10510,10510,0
|
|
20230927,190000,99140100,10510,10510,10510,10510,0
|
|
20230927,185900,99140100,10510,10510,10510,10510,0
|
|
20230927,185800,99140100,10510,10510,10510,10510,0
|
|
20230927,185700,99140100,10510,10510,10510,10510,0
|
|
20230927,185600,99140100,10510,10510,10510,10510,0
|
|
20230927,185500,99140100,10510,10510,10510,10510,0
|
|
20230927,185400,99140100,10510,10510,10510,10510,0
|
|
20230927,185300,99140100,10510,10510,10510,10510,0
|
|
20230927,185200,99140100,10510,10510,10510,10510,0
|
|
20230927,185100,99140100,10510,10510,10510,10510,0
|
|
20230927,185000,99140100,10510,10510,10510,10510,0
|
|
20230927,184900,99140100,10510,10510,10510,10510,0
|
|
20230927,184800,99140100,10510,10510,10510,10510,0
|
|
20230927,184700,99140100,10510,10510,10510,10510,0
|
|
20230927,184600,99140100,10510,10510,10510,10510,0
|
|
20230927,184500,99140100,10510,10510,10510,10510,0
|
|
20230927,184400,99140100,10510,10510,10510,10510,0
|
|
20230927,184300,99140100,10510,10510,10510,10510,0
|
|
20230927,184200,99140100,10510,10510,10510,10510,0
|
|
20230927,184100,99140100,10510,10510,10510,10510,0
|
|
20230927,184000,99140100,10510,10510,10510,10510,0
|
|
20230927,183900,99140100,10510,10510,10510,10510,0
|
|
20230927,183800,99140100,10510,10510,10510,10510,0
|
|
20230927,183700,99140100,10510,10510,10510,10510,0
|
|
20230927,183600,99140100,10510,10510,10510,10510,1564
|
|
20230927,183500,99140100,10510,10510,10510,10510,0
|
|
20230927,183400,99140100,10510,10510,10510,10510,0
|
|
20230927,183300,99140100,10510,10510,10510,10510,0
|
|
20230927,183200,99140100,10510,10510,10510,10510,0
|
|
20230927,183100,99140100,10510,10510,10510,10510,0
|
|
20230927,183000,99140100,10510,10510,10510,10510,0
|
|
20230927,182900,99140100,10510,10510,10510,10510,0
|
|
20230927,182800,99140100,10510,10510,10510,10510,0
|
|
20230927,182700,99140100,10510,10510,10510,10510,0
|
|
20230927,182600,99140100,10510,10510,10510,10510,0
|
|
20230927,182500,99140100,10510,10510,10510,10510,0
|
|
20230927,182400,99140100,10510,10510,10510,10510,0
|
|
20230927,182300,99140100,10510,10510,10510,10510,0
|
|
20230927,182200,99140100,10510,10510,10510,10510,0
|
|
20230927,182100,99140100,10510,10510,10510,10510,0
|
|
20230927,182000,99140100,10510,10510,10510,10510,0
|
|
20230927,181900,99140100,10510,10510,10510,10510,0
|
|
20230927,181800,99140100,10510,10510,10510,10510,0
|
|
20230927,181700,99140100,10510,10510,10510,10510,0
|
|
20230927,181600,99140100,10510,10510,10510,10510,0
|
|
20230927,181500,99140100,10510,10510,10510,10510,0
|
|
20230927,181400,99140100,10510,10510,10510,10510,0
|
|
20230927,181300,99140100,10510,10510,10510,10510,0
|
|
20230927,181200,99140100,10510,10510,10510,10510,0
|
|
20230927,181100,99140100,10510,10510,10510,10510,0
|
|
20230927,181000,99140100,10510,10510,10510,10510,0
|
|
20230927,180900,99140100,10510,10510,10510,10510,0
|
|
20230927,180800,99140100,10510,10510,10510,10510,0
|
|
20230927,180700,99140100,10510,10510,10510,10510,0
|
|
20230927,180600,99140100,10510,10510,10510,10510,1564
|
|
20230927,180500,99140100,10510,10510,10510,10510,0
|
|
20230927,180400,99140100,10510,10510,10510,10510,0
|
|
20230927,180300,99140100,10510,10510,10510,10510,0
|
|
20230927,180200,99140100,10510,10510,10510,10510,0
|
|
20230927,180100,99140100,10510,10510,10510,10510,0
|
|
20230927,180000,99140100,10510,10510,10510,10510,0
|
|
20230927,175900,99140100,10510,10510,10510,10510,0
|
|
20230927,175800,99140100,10510,10510,10510,10510,0
|
|
20230927,175700,99140100,10510,10510,10510,10510,0
|
|
20230927,175600,99140100,10510,10510,10510,10510,0
|
|
20230927,175500,99140100,10510,10510,10510,10510,0
|
|
20230927,175400,99140100,10510,10510,10510,10510,0
|
|
20230927,175300,99140100,10510,10510,10510,10510,0
|
|
20230927,175200,99140100,10510,10510,10510,10510,0
|
|
20230927,175100,99140100,10510,10510,10510,10510,0
|
|
20230927,175000,99140100,10510,10510,10510,10510,0
|
|
20230927,174900,99140100,10510,10510,10510,10510,0
|
|
20230927,174800,99140100,10510,10510,10510,10510,0
|
|
20230927,174700,99140100,10510,10510,10510,10510,0
|
|
20230927,174600,99140100,10510,10510,10510,10510,0
|
|
20230927,174500,99140100,10510,10510,10510,10510,0
|
|
20230927,174400,99140100,10510,10510,10510,10510,0
|
|
20230927,174300,99140100,10510,10510,10510,10510,0
|
|
20230927,174200,99140100,10510,10510,10510,10510,0
|
|
20230927,174100,99140100,10510,10510,10510,10510,0
|
|
20230927,174000,99140100,10510,10510,10510,10510,0
|
|
20230927,173900,99140100,10510,10510,10510,10510,0
|
|
20230927,173800,99140100,10510,10510,10510,10510,0
|
|
20230927,173700,99140100,10510,10510,10510,10510,0
|
|
20230927,173600,99140100,10510,10510,10510,10510,1564
|
|
20230927,173500,99140100,10510,10510,10510,10510,0
|
|
20230927,173400,99140100,10510,10510,10510,10510,0
|
|
20230927,173300,99140100,10510,10510,10510,10510,0
|
|
20230927,173200,99140100,10510,10510,10510,10510,0
|
|
20230927,173100,99140100,10510,10510,10510,10510,0
|
|
20230927,173000,99140100,10510,10510,10510,10510,0
|
|
20230927,172900,99140100,10510,10510,10510,10510,0
|
|
20230927,172800,99140100,10510,10510,10510,10510,0
|
|
20230927,172700,99140100,10510,10510,10510,10510,0
|
|
20230927,172600,99140100,10510,10510,10510,10510,0
|
|
20230927,172500,99140100,10510,10510,10510,10510,0
|
|
20230927,172400,99140100,10510,10510,10510,10510,0
|
|
20230927,172300,99140100,10510,10510,10510,10510,0
|
|
20230927,172200,99140100,10510,10510,10510,10510,0
|
|
20230927,172100,99140100,10510,10510,10510,10510,0
|
|
20230927,172000,99140100,10510,10510,10510,10510,0
|
|
20230927,171900,99140100,10510,10510,10510,10510,0
|
|
20230927,171800,99140100,10510,10510,10510,10510,0
|
|
20230927,171700,99140100,10510,10510,10510,10510,0
|
|
20230927,171600,99140100,10510,10510,10510,10510,0
|
|
20230927,171500,99140100,10510,10510,10510,10510,0
|
|
20230927,171400,99140100,10510,10510,10510,10510,0
|
|
20230927,171300,99140100,10510,10510,10510,10510,0
|
|
20230927,171200,99140100,10510,10510,10510,10510,0
|
|
20230927,171100,99140100,10510,10510,10510,10510,0
|
|
20230927,171000,99140100,10510,10510,10510,10510,0
|
|
20230927,170900,99140100,10510,10510,10510,10510,0
|
|
20230927,170800,99140100,10510,10510,10510,10510,0
|
|
20230927,170700,99140100,10510,10510,10510,10510,0
|
|
20230927,170600,99140100,10510,10510,10510,10510,1564
|
|
20230927,170500,99140100,10510,10510,10510,10510,0
|
|
20230927,170400,99140100,10510,10510,10510,10510,0
|
|
20230927,170300,99140100,10510,10510,10510,10510,0
|
|
20230927,170200,99140100,10510,10510,10510,10510,0
|
|
20230927,170100,99140100,10510,10510,10510,10510,0
|
|
20230927,170000,99140100,10510,10510,10510,10510,0
|
|
20230927,165900,99140100,10510,10510,10510,10510,0
|
|
20230927,165800,99140100,10510,10510,10510,10510,0
|
|
20230927,165700,99140100,10510,10510,10510,10510,0
|
|
20230927,165600,99140100,10510,10510,10510,10510,0
|
|
20230927,165500,99140100,10510,10510,10510,10510,0
|
|
20230927,165400,99140100,10510,10510,10510,10510,0
|
|
20230927,165300,99140100,10510,10510,10510,10510,0
|
|
20230927,165200,99140100,10510,10510,10510,10510,0
|
|
20230927,165100,99140100,10510,10510,10510,10510,0
|
|
20230927,165000,99140100,10510,10510,10510,10510,0
|
|
20230927,164900,99140100,10510,10510,10510,10510,0
|
|
20230927,164800,99140100,10510,10510,10510,10510,0
|
|
20230927,164700,99140100,10510,10510,10510,10510,0
|
|
20230927,164600,99140100,10510,10510,10510,10510,0
|
|
20230927,164500,99140100,10510,10510,10510,10510,0
|
|
20230927,164400,99140100,10510,10510,10510,10510,0
|
|
20230927,164300,99140100,10510,10510,10510,10510,0
|
|
20230927,164200,99140100,10510,10510,10510,10510,0
|
|
20230927,164100,99140100,10510,10510,10510,10510,0
|
|
20230927,164000,99140100,10510,10510,10510,10510,0
|
|
20230927,163900,99140100,10510,10510,10510,10510,0
|
|
20230927,163800,99140100,10510,10510,10510,10510,0
|
|
20230927,163700,99140100,10510,10510,10510,10510,0
|
|
20230927,163600,99140100,10510,10510,10510,10510,1564
|
|
20230927,163500,99140100,10510,10510,10510,10510,0
|
|
20230927,163400,99140100,10510,10510,10510,10510,0
|
|
20230927,163300,99140100,10510,10510,10510,10510,0
|
|
20230927,163200,99140100,10510,10510,10510,10510,0
|
|
20230927,163100,99140100,10510,10510,10510,10510,0
|
|
20230927,163000,99140100,10510,10510,10510,10510,0
|
|
20230927,162900,99140100,10510,10510,10510,10510,0
|
|
20230927,162800,99140100,10510,10510,10510,10510,0
|
|
20230927,162700,99140100,10510,10510,10510,10510,0
|
|
20230927,162600,99140100,10510,10510,10510,10510,0
|
|
20230927,162500,99140100,10510,10510,10510,10510,0
|
|
20230927,162400,99140100,10510,10510,10510,10510,0
|
|
20230927,162300,99140100,10510,10510,10510,10510,0
|
|
20230927,162200,99140100,10510,10510,10510,10510,0
|
|
20230927,162100,99140100,10510,10510,10510,10510,0
|
|
20230927,162000,99140100,10510,10510,10510,10510,0
|
|
20230927,161900,99140100,10510,10510,10510,10510,0
|
|
20230927,161800,99140100,10510,10510,10510,10510,0
|
|
20230927,161700,99140100,10510,10510,10510,10510,0
|
|
20230927,161600,99140100,10510,10510,10510,10510,0
|
|
20230927,161500,99140100,10510,10510,10510,10510,0
|
|
20230927,161400,99140100,10510,10510,10510,10510,0
|
|
20230927,161300,99140100,10510,10510,10510,10510,0
|
|
20230927,161200,99140100,10510,10510,10510,10510,0
|
|
20230927,161100,99140100,10510,10510,10510,10510,0
|
|
20230927,161000,99140100,10510,10510,10510,10510,0
|
|
20230927,160900,99140100,10510,10510,10510,10510,0
|
|
20230927,160800,99140100,10510,10510,10510,10510,0
|
|
20230927,160700,99140100,10510,10510,10510,10510,0
|
|
20230927,160600,99140100,10510,10510,10510,10510,1564
|
|
20230927,160500,99140100,10510,10510,10510,10510,0
|
|
20230927,160400,99140100,10510,10510,10510,10510,0
|
|
20230927,160300,99140100,10510,10510,10510,10510,0
|
|
20230927,160200,99140100,10510,10510,10510,10510,0
|
|
20230927,160100,99140100,10510,10510,10510,10510,0
|
|
20230927,160000,99140100,10510,10510,10510,10510,0
|
|
20230927,155900,99140100,10510,10510,10510,10510,0
|
|
20230927,155800,99140100,10510,10510,10510,10510,0
|
|
20230927,155700,99140100,10510,10510,10510,10510,0
|
|
20230927,155600,99140100,10510,10510,10510,10510,0
|
|
20230927,155500,99140100,10510,10510,10510,10510,0
|
|
20230927,155400,99140100,10510,10510,10510,10510,0
|
|
20230927,155300,99140100,10510,10510,10510,10510,0
|
|
20230927,155200,99140100,10510,10510,10510,10510,0
|
|
20230927,155100,99140100,10510,10510,10510,10510,0
|
|
20230927,155000,99140100,10510,10510,10510,10510,0
|
|
20230927,154900,99140100,10510,10510,10510,10510,0
|
|
20230927,154800,99140100,10510,10510,10510,10510,0
|
|
20230927,154700,99140100,10510,10510,10510,10510,0
|
|
20230927,154600,99140100,10510,10510,10510,10510,0
|
|
20230927,154500,99140100,10510,10510,10510,10510,0
|
|
20230927,154400,99140100,10510,10510,10510,10510,0
|
|
20230927,154300,99140100,10510,10510,10510,10510,0
|
|
20230927,154200,99140100,10510,10510,10510,10510,0
|
|
20230927,154100,99140100,10510,10510,10510,10510,0
|
|
20230927,154000,99140100,10510,10510,10510,10510,0
|
|
20230927,153900,99140100,10510,10510,10510,10510,0
|
|
20230927,153800,99140100,10510,10510,10510,10510,0
|
|
20230927,153700,99140100,10510,10510,10510,10510,0
|
|
20230927,153600,99140100,10510,10510,10510,10510,1564
|
|
20230927,153500,99140100,10510,10510,10510,10510,0
|
|
20230927,153400,99140100,10510,10510,10510,10510,0
|
|
20230927,153300,99140100,10510,10510,10510,10510,0
|
|
20230927,153200,99140100,10510,10510,10510,10510,0
|
|
20230927,153100,99140100,10510,10510,10510,10510,0
|
|
20230927,153000,99140100,10510,10510,10510,10510,1564
|
|
20230927,152900,82702460,10540,10540,10540,10540,0
|
|
20230927,152800,82702460,10540,10540,10540,10540,0
|
|
20230927,152700,82702460,10540,10540,10540,10540,0
|
|
20230927,152600,82702460,10540,10540,10540,10540,0
|
|
20230927,152500,82702460,10540,10540,10540,10540,0
|
|
20230927,152400,82702460,10540,10540,10540,10540,0
|
|
20230927,152300,82702460,10540,10540,10540,10540,0
|
|
20230927,152200,82702460,10540,10540,10540,10540,0
|
|
20230927,152100,82702460,10540,10540,10540,10540,0
|
|
20230927,152000,82702460,10540,10540,10540,10540,0
|
|
20230927,151900,82702460,10540,10540,10540,10540,0
|
|
20230927,151800,82702460,10540,10540,10550,10540,11
|
|
20230927,151700,82586510,10550,10550,10550,10550,5
|
|
20230927,151600,82533760,10550,10550,10550,10550,0
|
|
20230927,151500,82533760,10550,10550,10550,10550,52
|
|
20230927,151400,81985160,10550,10550,10550,10550,0
|
|
20230927,151300,81985160,10550,10550,10550,10550,11
|
|
20230927,151200,81869110,10550,10550,10550,10550,0
|
|
20230927,151100,81869110,10550,10550,10550,10550,0
|
|
20230927,151000,81869110,10550,10550,10550,10550,10
|
|
20230927,150900,81763610,10550,10550,10550,10550,1
|
|
20230927,150800,81753060,10530,10530,10530,10530,0
|
|
20230927,150700,81753060,10530,10530,10530,10530,1
|
|
20230927,150600,81742530,10550,10550,10550,10550,0
|
|
20230927,150500,81742530,10550,10550,10550,10550,20
|
|
20230927,150400,81531530,10550,10550,10550,10550,10
|
|
20230927,150300,81426030,10550,10550,10550,10550,0
|
|
20230927,150200,81426030,10550,10550,10550,10550,0
|
|
20230927,150100,81426030,10550,10550,10550,10550,0
|
|
20230927,150000,81426030,10550,10550,10550,10550,41
|
|
20230927,145900,80993480,10550,10550,10550,10550,48
|
|
20230927,145800,80487080,10550,10550,10550,10550,15
|
|
20230927,145700,80328830,10550,10550,10550,10550,16
|
|
20230927,145600,80160030,10540,10540,10540,10540,0
|
|
20230927,145500,80160030,10540,10540,10540,10540,32
|
|
20230927,145400,79822750,10540,10540,10540,10540,42
|
|
20230927,145300,79380070,10540,10540,10540,10540,1
|
|
20230927,145200,79369530,10540,10540,10540,10540,0
|
|
20230927,145100,79369530,10540,10540,10540,10540,0
|
|
20230927,145000,79369530,10540,10540,10540,10540,1
|
|
20230927,144900,79358990,10530,10530,10530,10530,0
|
|
20230927,144800,79358990,10530,10530,10530,10530,0
|
|
20230927,144700,79358990,10530,10530,10530,10530,0
|
|
20230927,144600,79358990,10530,10530,10530,10530,49
|
|
20230927,144500,78843020,10530,10530,10530,10530,0
|
|
20230927,144400,78843020,10530,10530,10530,10530,1
|
|
20230927,144300,78832490,10530,10530,10530,10530,0
|
|
20230927,144200,78832490,10530,10530,10530,10530,12
|
|
20230927,144100,78706130,10520,10520,10520,10520,0
|
|
20230927,144000,78706130,10520,10520,10520,10520,0
|
|
20230927,143900,78706130,10520,10520,10520,10520,0
|
|
20230927,143800,78706130,10520,10520,10520,10520,0
|
|
20230927,143700,78706130,10520,10520,10520,10520,0
|
|
20230927,143600,78706130,10520,10520,10520,10520,1
|
|
20230927,143500,78695610,10520,10530,10530,10520,2
|
|
20230927,143400,78674560,10530,10530,10530,10530,11
|
|
20230927,143300,78558730,10530,10530,10530,10530,0
|
|
20230927,143200,78558730,10530,10530,10530,10530,0
|
|
20230927,143100,78558730,10530,10530,10530,10530,2
|
|
20230927,143000,78537670,10530,10530,10530,10530,5
|
|
20230927,142900,78485020,10530,10530,10530,10530,0
|
|
20230927,142800,78485020,10530,10530,10530,10530,10
|
|
20230927,142700,78379720,10530,10530,10530,10530,0
|
|
20230927,142600,78379720,10530,10530,10530,10530,1
|
|
20230927,142500,78369190,10530,10530,10530,10530,158
|
|
20230927,142400,76705450,10520,10520,10520,10520,58
|
|
20230927,142300,76095290,10530,10530,10530,10530,32
|
|
20230927,142200,75758330,10540,10540,10540,10540,0
|
|
20230927,142100,75758330,10540,10540,10540,10540,0
|
|
20230927,142000,75758330,10540,10540,10540,10540,0
|
|
20230927,141900,75758330,10540,10540,10540,10540,0
|
|
20230927,141800,75758330,10540,10540,10540,10540,0
|
|
20230927,141700,75758330,10540,10540,10540,10540,10
|
|
20230927,141600,75652930,10540,10540,10540,10540,0
|
|
20230927,141500,75652930,10540,10540,10540,10540,0
|
|
20230927,141400,75652930,10540,10540,10540,10540,0
|
|
20230927,141300,75652930,10540,10540,10540,10540,0
|
|
20230927,141200,75652930,10540,10540,10540,10540,0
|
|
20230927,141100,75652930,10540,10540,10540,10540,1
|
|
20230927,141000,75642390,10540,10540,10540,10540,0
|
|
20230927,140900,75642390,10540,10540,10540,10540,1
|
|
20230927,140800,75631850,10540,10540,10540,10540,0
|
|
20230927,140700,75631850,10540,10540,10540,10540,0
|
|
20230927,140600,75631850,10540,10540,10540,10540,0
|
|
20230927,140500,75631850,10540,10540,10540,10540,0
|
|
20230927,140400,75631850,10540,10540,10540,10540,0
|
|
20230927,140300,75631850,10540,10540,10540,10540,0
|
|
20230927,140200,75631850,10540,10540,10540,10540,0
|
|
20230927,140100,75631850,10540,10540,10540,10540,1
|
|
20230927,140000,75621310,10540,10540,10540,10540,0
|
|
20230927,135900,75621310,10540,10540,10540,10540,0
|
|
20230927,135800,75621310,10540,10540,10540,10540,1
|
|
20230927,135700,75610770,10540,10540,10540,10540,0
|
|
20230927,135600,75610770,10540,10540,10540,10540,3
|
|
20230927,135500,75579150,10540,10540,10540,10540,0
|
|
20230927,135400,75579150,10540,10540,10540,10540,0
|
|
20230927,135300,75579150,10540,10540,10540,10540,0
|
|
20230927,135200,75579150,10540,10540,10540,10540,0
|
|
20230927,135100,75579150,10540,10540,10540,10540,0
|
|
20230927,135000,75579150,10540,10540,10540,10540,0
|
|
20230927,134900,75579150,10540,10540,10540,10540,1
|
|
20230927,134800,75568610,10540,10540,10540,10540,0
|
|
20230927,134700,75568610,10540,10540,10540,10540,0
|
|
20230927,134600,75568610,10540,10540,10540,10540,0
|
|
20230927,134500,75568610,10540,10540,10540,10540,1
|
|
20230927,134400,75558070,10540,10540,10540,10540,0
|
|
20230927,134300,75558070,10540,10540,10540,10540,0
|
|
20230927,134200,75558070,10540,10540,10540,10540,1
|
|
20230927,134100,75547530,10540,10540,10540,10540,1
|
|
20230927,134000,75536990,10530,10530,10530,10530,0
|
|
20230927,133900,75536990,10530,10530,10530,10530,15
|
|
20230927,133800,75379040,10530,10530,10530,10530,0
|
|
20230927,133700,75379040,10530,10530,10530,10530,0
|
|
20230927,133600,75379040,10530,10530,10530,10530,0
|
|
20230927,133500,75379040,10530,10530,10530,10530,4
|
|
20230927,133400,75336920,10530,10530,10530,10530,14
|
|
20230927,133300,75189500,10530,10530,10530,10530,0
|
|
20230927,133200,75189500,10530,10530,10530,10530,10
|
|
20230927,133100,75084200,10530,10530,10530,10530,0
|
|
20230927,133000,75084200,10530,10530,10530,10530,15
|
|
20230927,132900,74926250,10530,10530,10530,10530,0
|
|
20230927,132800,74926250,10530,10530,10530,10530,40
|
|
20230927,132700,74505050,10530,10530,10530,10530,7
|
|
20230927,132600,74431340,10530,10530,10530,10530,0
|
|
20230927,132500,74431340,10530,10530,10530,10530,0
|
|
20230927,132400,74431340,10530,10530,10530,10530,1
|
|
20230927,132300,74420810,10530,10530,10530,10530,0
|
|
20230927,132200,74420810,10530,10530,10530,10530,1
|
|
20230927,132100,74410280,10530,10530,10530,10530,2
|
|
20230927,132000,74389220,10530,10530,10530,10530,0
|
|
20230927,131900,74389220,10530,10530,10530,10530,0
|
|
20230927,131800,74389220,10530,10530,10530,10530,1
|
|
20230927,131700,74378690,10530,10530,10530,10530,0
|
|
20230927,131600,74378690,10530,10530,10530,10530,1
|
|
20230927,131500,74368160,10530,10530,10530,10530,1
|
|
20230927,131400,74357630,10530,10530,10530,10530,0
|
|
20230927,131300,74357630,10530,10530,10530,10530,0
|
|
20230927,131200,74357630,10530,10530,10530,10530,0
|
|
20230927,131100,74357630,10530,10520,10530,10520,182
|
|
20230927,131000,72442900,10520,10520,10520,10520,0
|
|
20230927,130900,72442900,10520,10520,10520,10520,0
|
|
20230927,130800,72442900,10520,10520,10520,10520,0
|
|
20230927,130700,72442900,10520,10520,10520,10520,0
|
|
20230927,130600,72442900,10520,10520,10520,10520,432
|
|
20230927,130500,67898260,10520,10520,10520,10520,0
|
|
20230927,130400,67898260,10520,10530,10530,10520,46
|
|
20230927,130300,67414040,10530,10530,10530,10530,0
|
|
20230927,130200,67414040,10530,10530,10530,10530,10
|
|
20230927,130100,67308740,10530,10530,10530,10530,0
|
|
20230927,130000,67308740,10530,10530,10530,10530,32
|
|
20230927,125900,66971780,10530,10530,10530,10530,0
|
|
20230927,125800,66971780,10530,10530,10530,10530,1
|
|
20230927,125700,66961250,10580,10580,10580,10580,0
|
|
20230927,125600,66961250,10580,10580,10580,10580,0
|
|
20230927,125500,66961250,10580,10580,10580,10580,0
|
|
20230927,125400,66961250,10580,10580,10580,10580,0
|
|
20230927,125300,66961250,10580,10580,10580,10580,1
|
|
20230927,125200,66950670,10520,10520,10520,10520,59
|
|
20230927,125100,66329990,10510,10510,10510,10510,0
|
|
20230927,125000,66329990,10510,10510,10510,10510,11
|
|
20230927,124900,66214380,10530,10520,10530,10510,452
|
|
20230927,124800,61458450,10530,10540,10540,10530,13
|
|
20230927,124700,61321540,10550,10550,10550,10550,2
|
|
20230927,124600,61300440,10550,10550,10550,10550,7
|
|
20230927,124500,61226590,10520,10520,10520,10520,1
|
|
20230927,124400,61216070,10520,10520,10520,10520,0
|
|
20230927,124300,61216070,10520,10540,10540,10520,1000
|
|
20230927,124200,50690380,10550,10550,10550,10550,205
|
|
20230927,124100,48527630,10550,10550,10550,10550,0
|
|
20230927,124000,48527630,10550,10550,10550,10550,0
|
|
20230927,123900,48527630,10550,10550,10550,10550,0
|
|
20230927,123800,48527630,10550,10550,10550,10550,0
|
|
20230927,123700,48527630,10550,10550,10550,10550,0
|
|
20230927,123600,48527630,10550,10550,10550,10550,0
|
|
20230927,123500,48527630,10550,10550,10550,10550,1
|
|
20230927,123400,48517080,10570,10570,10570,10570,0
|
|
20230927,123300,48517080,10570,10570,10570,10570,0
|
|
20230927,123200,48517080,10570,10570,10570,10570,3
|
|
20230927,123100,48485370,10540,10550,10550,10540,550
|
|
20230927,123000,42683640,10550,10560,10560,10550,10
|
|
20230927,122900,42578070,10560,10560,10560,10560,7
|
|
20230927,122800,42504150,10560,10560,10560,10560,0
|
|
20230927,122700,42504150,10560,10560,10560,10560,4
|
|
20230927,122600,42461910,10560,10560,10560,10560,0
|
|
20230927,122500,42461910,10560,10560,10560,10560,0
|
|
20230927,122400,42461910,10560,10560,10560,10560,0
|
|
20230927,122300,42461910,10560,10560,10560,10560,8
|
|
20230927,122200,42377430,10560,10560,10560,10560,0
|
|
20230927,122100,42377430,10560,10560,10560,10560,0
|
|
20230927,122000,42377430,10560,10560,10560,10560,0
|
|
20230927,121900,42377430,10560,10560,10560,10560,0
|
|
20230927,121800,42377430,10560,10560,10560,10560,0
|
|
20230927,121700,42377430,10560,10560,10560,10560,0
|
|
20230927,121600,42377430,10560,10560,10560,10560,8
|
|
20230927,121500,42292950,10560,10560,10560,10560,0
|
|
20230927,121400,42292950,10560,10560,10560,10560,0
|
|
20230927,121300,42292950,10560,10560,10560,10560,0
|
|
20230927,121200,42292950,10560,10560,10560,10560,0
|
|
20230927,121100,42292950,10560,10560,10560,10560,17
|
|
20230927,121000,42113430,10560,10560,10560,10560,0
|
|
20230927,120900,42113430,10560,10560,10560,10560,0
|
|
20230927,120800,42113430,10560,10560,10560,10560,0
|
|
20230927,120700,42113430,10560,10560,10560,10560,0
|
|
20230927,120600,42113430,10560,10560,10560,10560,0
|
|
20230927,120500,42113430,10560,10560,10560,10560,1
|
|
20230927,120400,42102870,10560,10560,10560,10560,0
|
|
20230927,120300,42102870,10560,10560,10560,10560,0
|
|
20230927,120200,42102870,10560,10560,10560,10560,0
|
|
20230927,120100,42102870,10560,10560,10560,10560,1
|
|
20230927,120000,42092310,10560,10560,10560,10560,0
|
|
20230927,115900,42092310,10560,10560,10560,10560,0
|
|
20230927,115800,42092310,10560,10560,10560,10560,0
|
|
20230927,115700,42092310,10560,10560,10560,10560,0
|
|
20230927,115600,42092310,10560,10560,10560,10560,0
|
|
20230927,115500,42092310,10560,10560,10560,10560,0
|
|
20230927,115400,42092310,10560,10560,10560,10560,0
|
|
20230927,115300,42092310,10560,10560,10560,10560,0
|
|
20230927,115200,42092310,10560,10560,10560,10560,90
|
|
20230927,115100,41141910,10560,10560,10560,10560,1
|
|
20230927,115000,41131350,10550,10550,10550,10550,0
|
|
20230927,114900,41131350,10550,10550,10550,10550,30
|
|
20230927,114800,40814850,10560,10560,10560,10560,57
|
|
20230927,114700,40212930,10570,10570,10570,10570,0
|
|
20230927,114600,40212930,10570,10570,10570,10570,0
|
|
20230927,114500,40212930,10570,10570,10570,10570,362
|
|
20230927,114400,36386590,10570,10570,10570,10570,0
|
|
20230927,114300,36386590,10570,10570,10570,10570,0
|
|
20230927,114200,36386590,10570,10570,10570,10570,0
|
|
20230927,114100,36386590,10570,10570,10570,10570,0
|
|
20230927,114000,36386590,10570,10570,10570,10570,1
|
|
20230927,113900,36376020,10570,10580,10580,10570,7
|
|
20230927,113800,36302010,10570,10570,10570,10570,0
|
|
20230927,113700,36302010,10570,10570,10570,10570,0
|
|
20230927,113600,36302010,10570,10570,10570,10570,13
|
|
20230927,113500,36164600,10570,10570,10570,10570,32
|
|
20230927,113400,35826360,10580,10580,10580,10580,16
|
|
20230927,113300,35657080,10580,10580,10580,10580,10
|
|
20230927,113200,35551280,10570,10570,10570,10570,0
|
|
20230927,113100,35551280,10570,10570,10570,10570,14
|
|
20230927,113000,35403300,10580,10580,10580,10580,94
|
|
20230927,112900,34408780,10570,10570,10570,10570,0
|
|
20230927,112800,34408780,10570,10570,10570,10570,0
|
|
20230927,112700,34408780,10570,10570,10570,10570,2
|
|
20230927,112600,34387640,10580,10580,10580,10580,0
|
|
20230927,112500,34387640,10580,10580,10580,10580,0
|
|
20230927,112400,34387640,10580,10580,10580,10580,10
|
|
20230927,112300,34281840,10570,10570,10570,10570,0
|
|
20230927,112200,34281840,10570,10570,10570,10570,5
|
|
20230927,112100,34228990,10570,10570,10570,10570,0
|
|
20230927,112000,34228990,10570,10570,10570,10570,0
|
|
20230927,111900,34228990,10570,10570,10570,10570,0
|
|
20230927,111800,34228990,10570,10570,10570,10570,0
|
|
20230927,111700,34228990,10570,10570,10570,10570,7
|
|
20230927,111600,34155000,10570,10570,10570,10570,0
|
|
20230927,111500,34155000,10570,10570,10570,10570,0
|
|
20230927,111400,34155000,10570,10570,10570,10570,0
|
|
20230927,111300,34155000,10570,10570,10570,10570,2
|
|
20230927,111200,34133860,10580,10580,10580,10580,0
|
|
20230927,111100,34133860,10580,10580,10580,10580,20
|
|
20230927,111000,33922260,10580,10580,10580,10580,1
|
|
20230927,110900,33911680,10580,10580,10580,10580,0
|
|
20230927,110800,33911680,10580,10580,10580,10580,1
|
|
20230927,110700,33901100,10580,10580,10580,10580,0
|
|
20230927,110600,33901100,10580,10580,10580,10580,1
|
|
20230927,110500,33890520,10580,10580,10580,10580,0
|
|
20230927,110400,33890520,10580,10580,10580,10580,0
|
|
20230927,110300,33890520,10580,10580,10580,10580,0
|
|
20230927,110200,33890520,10580,10580,10580,10580,0
|
|
20230927,110100,33890520,10580,10580,10580,10580,1
|
|
20230927,110000,33879940,10580,10580,10580,10580,17
|
|
20230927,105900,33700080,10580,10580,10580,10580,7
|
|
20230927,105800,33626020,10580,10580,10580,10580,0
|
|
20230927,105700,33626020,10580,10580,10580,10580,0
|
|
20230927,105600,33626020,10580,10580,10580,10580,0
|
|
20230927,105500,33626020,10580,10580,10580,10580,0
|
|
20230927,105400,33626020,10580,10580,10580,10580,1
|
|
20230927,105300,33615440,10590,10590,10590,10590,17
|
|
20230927,105200,33435410,10570,10570,10570,10570,0
|
|
20230927,105100,33435410,10570,10570,10570,10570,0
|
|
20230927,105000,33435410,10570,10570,10570,10570,3
|
|
20230927,104900,33403700,10580,10580,10580,10580,36
|
|
20230927,104800,33022820,10580,10580,10580,10580,0
|
|
20230927,104700,33022820,10580,10580,10580,10580,0
|
|
20230927,104600,33022820,10580,10580,10580,10580,0
|
|
20230927,104500,33022820,10580,10580,10580,10580,6
|
|
20230927,104400,32959340,10580,10580,10580,10580,0
|
|
20230927,104300,32959340,10580,10580,10580,10580,0
|
|
20230927,104200,32959340,10580,10580,10580,10580,0
|
|
20230927,104100,32959340,10580,10580,10580,10580,0
|
|
20230927,104000,32959340,10580,10580,10580,10580,0
|
|
20230927,103900,32959340,10580,10580,10580,10580,0
|
|
20230927,103800,32959340,10580,10580,10580,10580,8
|
|
20230927,103700,32874700,10570,10570,10570,10570,0
|
|
20230927,103600,32874700,10570,10570,10570,10570,0
|
|
20230927,103500,32874700,10570,10570,10570,10570,0
|
|
20230927,103400,32874700,10570,10570,10570,10570,0
|
|
20230927,103300,32874700,10570,10610,10640,10570,60
|
|
20230927,103200,32238030,10570,10570,10570,10570,82
|
|
20230927,103100,31371290,10570,10570,10570,10570,4
|
|
20230927,103000,31329010,10570,10570,10570,10570,0
|
|
20230927,102900,31329010,10570,10570,10570,10570,0
|
|
20230927,102800,31329010,10570,10570,10570,10570,0
|
|
20230927,102700,31329010,10570,10570,10570,10570,0
|
|
20230927,102600,31329010,10570,10570,10570,10570,0
|
|
20230927,102500,31329010,10570,10570,10570,10570,0
|
|
20230927,102400,31329010,10570,10570,10570,10570,1
|
|
20230927,102300,31318440,10560,10560,10560,10560,0
|
|
20230927,102200,31318440,10560,10560,10560,10560,0
|
|
20230927,102100,31318440,10560,10560,10560,10560,0
|
|
20230927,102000,31318440,10560,10560,10560,10560,0
|
|
20230927,101900,31318440,10560,10560,10560,10560,0
|
|
20230927,101800,31318440,10560,10560,10560,10560,0
|
|
20230927,101700,31318440,10560,10560,10560,10560,0
|
|
20230927,101600,31318440,10560,10560,10560,10560,0
|
|
20230927,101500,31318440,10560,10560,10560,10560,0
|
|
20230927,101400,31318440,10560,10560,10560,10560,0
|
|
20230927,101300,31318440,10560,10560,10560,10560,0
|
|
20230927,101200,31318440,10560,10560,10560,10560,0
|
|
20230927,101100,31318440,10560,10560,10560,10560,1
|
|
20230927,101000,31307880,10560,10560,10560,10560,5
|
|
20230927,100900,31255080,10570,10570,10570,10570,0
|
|
20230927,100800,31255080,10570,10570,10570,10570,30
|
|
20230927,100700,30937980,10570,10570,10570,10570,0
|
|
20230927,100600,30937980,10570,10570,10570,10570,0
|
|
20230927,100500,30937980,10570,10570,10570,10570,120
|
|
20230927,100400,29669580,10610,10610,10610,10610,10
|
|
20230927,100300,29563480,10610,10610,10610,10610,0
|
|
20230927,100200,29563480,10610,10610,10610,10610,0
|
|
20230927,100100,29563480,10610,10610,10610,10610,0
|
|
20230927,100000,29563480,10610,10610,10610,10610,13
|
|
20230927,095900,29425550,10610,10610,10610,10610,1
|
|
20230927,095800,29414940,10610,10610,10610,10610,0
|
|
20230927,095700,29414940,10610,10590,10610,10590,11
|
|
20230927,095600,29298340,10580,10580,10580,10580,0
|
|
20230927,095500,29298340,10580,10580,10580,10580,0
|
|
20230927,095400,29298340,10580,10580,10580,10580,2
|
|
20230927,095300,29277180,10580,10580,10580,10580,10
|
|
20230927,095200,29171380,10580,10580,10580,10580,52
|
|
20230927,095100,28621220,10580,10580,10580,10580,12
|
|
20230927,095000,28494260,10580,10580,10580,10580,0
|
|
20230927,094900,28494260,10580,10580,10580,10580,0
|
|
20230927,094800,28494260,10580,10580,10580,10580,0
|
|
20230927,094700,28494260,10580,10580,10580,10580,0
|
|
20230927,094600,28494260,10580,10570,10580,10570,267
|
|
20230927,094500,25669900,10570,10570,10570,10570,0
|
|
20230927,094400,25669900,10570,10570,10570,10570,0
|
|
20230927,094300,25669900,10570,10570,10570,10570,1
|
|
20230927,094200,25659330,10570,10570,10570,10570,0
|
|
20230927,094100,25659330,10570,10570,10570,10570,1
|
|
20230927,094000,25648760,10570,10570,10570,10570,1
|
|
20230927,093900,25638190,10570,10570,10570,10570,0
|
|
20230927,093800,25638190,10570,10570,10570,10570,0
|
|
20230927,093700,25638190,10570,10570,10570,10570,1
|
|
20230927,093600,25627620,10560,10550,10560,10550,1453
|
|
20230927,093500,10292520,10550,10550,10550,10550,1
|
|
20230927,093400,10281970,10550,10550,10550,10550,0
|
|
20230927,093300,10281970,10550,10550,10550,10550,0
|
|
20230927,093200,10281970,10550,10550,10550,10550,0
|
|
20230927,093100,10281970,10550,10550,10550,10550,53
|
|
20230927,093000,9722820,10550,10540,10550,10540,14
|
|
20230927,092900,9575200,10540,10540,10540,10540,34
|
|
20230927,092800,9216840,10520,10520,10520,10520,0
|
|
20230927,092700,9216840,10520,10520,10520,10520,0
|
|
20230927,092600,9216840,10520,10520,10520,10520,135
|
|
20230927,092500,7796640,10520,10520,10520,10520,0
|
|
20230927,092400,7796640,10520,10520,10520,10520,50
|
|
20230927,092300,7270640,10510,10510,10510,10510,0
|
|
20230927,092200,7270640,10510,10510,10510,10510,0
|
|
20230927,092100,7270640,10510,10510,10510,10510,0
|
|
20230927,092000,7270640,10510,10510,10510,10510,0
|
|
20230927,091900,7270640,10510,10510,10510,10510,0
|
|
20230927,091800,7270640,10510,10510,10510,10510,0
|
|
20230927,091700,7270640,10510,10510,10510,10510,0
|
|
20230927,091600,7270640,10510,10530,10530,10510,40
|
|
20230927,091500,6849960,10510,10510,10510,10510,0
|
|
20230927,091400,6849960,10510,10510,10510,10510,0
|
|
20230927,091300,6849960,10510,10510,10510,10510,0
|
|
20230927,091200,6849960,10510,10510,10510,10510,0
|
|
20230927,091100,6849960,10510,10510,10510,10510,0
|
|
20230927,091000,6849960,10510,10510,10510,10510,1
|
|
20230927,090900,6839450,10510,10510,10510,10510,0
|
|
20230927,090800,6839450,10510,10510,10510,10510,0
|
|
20230927,090700,6839450,10510,10510,10510,10510,0
|
|
20230927,090600,6839450,10510,10510,10510,10510,1
|
|
20230927,090500,6828940,10510,10510,10510,10510,0
|
|
20230927,090400,6828940,10510,10510,10510,10510,87
|
|
20230927,090300,5914570,10560,10560,10560,10560,0
|
|
20230927,090200,5914570,10560,10510,10560,10500,342
|
|
20230927,090100,2322710,10510,10510,10510,10510,0
|
|
20230927,090000,2322710,10510,10510,10510,10510,221
|