651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,194800,122754680,14100,14100,14100,14100,448
|
|
20230926,194700,122754680,14100,14100,14100,14100,0
|
|
20230926,194600,122754680,14100,14100,14100,14100,0
|
|
20230926,194500,122754680,14100,14100,14100,14100,0
|
|
20230926,194400,122754680,14100,14100,14100,14100,0
|
|
20230926,194300,122754680,14100,14100,14100,14100,0
|
|
20230926,194200,122754680,14100,14100,14100,14100,0
|
|
20230926,194100,122754680,14100,14100,14100,14100,0
|
|
20230926,194000,122754680,14100,14100,14100,14100,0
|
|
20230926,193900,122754680,14100,14100,14100,14100,0
|
|
20230926,193800,122754680,14100,14100,14100,14100,0
|
|
20230926,193700,122754680,14100,14100,14100,14100,0
|
|
20230926,193600,122754680,14100,14100,14100,14100,0
|
|
20230926,193500,122754680,14100,14100,14100,14100,0
|
|
20230926,193400,122754680,14100,14100,14100,14100,0
|
|
20230926,193300,122754680,14100,14100,14100,14100,0
|
|
20230926,193200,122754680,14100,14100,14100,14100,0
|
|
20230926,193100,122754680,14100,14100,14100,14100,0
|
|
20230926,193000,122754680,14100,14100,14100,14100,0
|
|
20230926,192900,122754680,14100,14100,14100,14100,0
|
|
20230926,192800,122754680,14100,14100,14100,14100,0
|
|
20230926,192700,122754680,14100,14100,14100,14100,0
|
|
20230926,192600,122754680,14100,14100,14100,14100,0
|
|
20230926,192500,122754680,14100,14100,14100,14100,0
|
|
20230926,192400,122754680,14100,14100,14100,14100,0
|
|
20230926,192300,122754680,14100,14100,14100,14100,0
|
|
20230926,192200,122754680,14100,14100,14100,14100,0
|
|
20230926,192100,122754680,14100,14100,14100,14100,0
|
|
20230926,192000,122754680,14100,14100,14100,14100,0
|
|
20230926,191900,122754680,14100,14100,14100,14100,0
|
|
20230926,191800,122754680,14100,14100,14100,14100,448
|
|
20230926,191700,122754680,14100,14100,14100,14100,0
|
|
20230926,191600,122754680,14100,14100,14100,14100,0
|
|
20230926,191500,122754680,14100,14100,14100,14100,0
|
|
20230926,191400,122754680,14100,14100,14100,14100,0
|
|
20230926,191300,122754680,14100,14100,14100,14100,0
|
|
20230926,191200,122754680,14100,14100,14100,14100,0
|
|
20230926,191100,122754680,14100,14100,14100,14100,0
|
|
20230926,191000,122754680,14100,14100,14100,14100,0
|
|
20230926,190900,122754680,14100,14100,14100,14100,0
|
|
20230926,190800,122754680,14100,14100,14100,14100,0
|
|
20230926,190700,122754680,14100,14100,14100,14100,0
|
|
20230926,190600,122754680,14100,14100,14100,14100,0
|
|
20230926,190500,122754680,14100,14100,14100,14100,0
|
|
20230926,190400,122754680,14100,14100,14100,14100,0
|
|
20230926,190300,122754680,14100,14100,14100,14100,0
|
|
20230926,190200,122754680,14100,14100,14100,14100,0
|
|
20230926,190100,122754680,14100,14100,14100,14100,0
|
|
20230926,190000,122754680,14100,14100,14100,14100,0
|
|
20230926,185900,122754680,14100,14100,14100,14100,0
|
|
20230926,185800,122754680,14100,14100,14100,14100,0
|
|
20230926,185700,122754680,14100,14100,14100,14100,0
|
|
20230926,185600,122754680,14100,14100,14100,14100,0
|
|
20230926,185500,122754680,14100,14100,14100,14100,0
|
|
20230926,185400,122754680,14100,14100,14100,14100,0
|
|
20230926,185300,122754680,14100,14100,14100,14100,0
|
|
20230926,185200,122754680,14100,14100,14100,14100,0
|
|
20230926,185100,122754680,14100,14100,14100,14100,0
|
|
20230926,185000,122754680,14100,14100,14100,14100,0
|
|
20230926,184900,122754680,14100,14100,14100,14100,0
|
|
20230926,184800,122754680,14100,14100,14100,14100,448
|
|
20230926,184700,122754680,14100,14100,14100,14100,0
|
|
20230926,184600,122754680,14100,14100,14100,14100,0
|
|
20230926,184500,122754680,14100,14100,14100,14100,0
|
|
20230926,184400,122754680,14100,14100,14100,14100,0
|
|
20230926,184300,122754680,14100,14100,14100,14100,0
|
|
20230926,184200,122754680,14100,14100,14100,14100,0
|
|
20230926,184100,122754680,14100,14100,14100,14100,0
|
|
20230926,184000,122754680,14100,14100,14100,14100,0
|
|
20230926,183900,122754680,14100,14100,14100,14100,0
|
|
20230926,183800,122754680,14100,14100,14100,14100,0
|
|
20230926,183700,122754680,14100,14100,14100,14100,0
|
|
20230926,183600,122754680,14100,14100,14100,14100,0
|
|
20230926,183500,122754680,14100,14100,14100,14100,0
|
|
20230926,183400,122754680,14100,14100,14100,14100,0
|
|
20230926,183300,122754680,14100,14100,14100,14100,0
|
|
20230926,183200,122754680,14100,14100,14100,14100,0
|
|
20230926,183100,122754680,14100,14100,14100,14100,0
|
|
20230926,183000,122754680,14100,14100,14100,14100,0
|
|
20230926,182900,122754680,14100,14100,14100,14100,0
|
|
20230926,182800,122754680,14100,14100,14100,14100,0
|
|
20230926,182700,122754680,14100,14100,14100,14100,0
|
|
20230926,182600,122754680,14100,14100,14100,14100,0
|
|
20230926,182500,122754680,14100,14100,14100,14100,0
|
|
20230926,182400,122754680,14100,14100,14100,14100,0
|
|
20230926,182300,122754680,14100,14100,14100,14100,0
|
|
20230926,182200,122754680,14100,14100,14100,14100,0
|
|
20230926,182100,122754680,14100,14100,14100,14100,0
|
|
20230926,182000,122754680,14100,14100,14100,14100,0
|
|
20230926,181900,122754680,14100,14100,14100,14100,0
|
|
20230926,181800,122754680,14100,14100,14100,14100,448
|
|
20230926,181700,122754680,14100,14100,14100,14100,0
|
|
20230926,181600,122754680,14100,14100,14100,14100,0
|
|
20230926,181500,122754680,14100,14100,14100,14100,0
|
|
20230926,181400,122754680,14100,14100,14100,14100,0
|
|
20230926,181300,122754680,14100,14100,14100,14100,0
|
|
20230926,181200,122754680,14100,14100,14100,14100,0
|
|
20230926,181100,122754680,14100,14100,14100,14100,0
|
|
20230926,181000,122754680,14100,14100,14100,14100,0
|
|
20230926,180900,122754680,14100,14100,14100,14100,0
|
|
20230926,180800,122754680,14100,14100,14100,14100,0
|
|
20230926,180700,122754680,14100,14100,14100,14100,0
|
|
20230926,180600,122754680,14100,14100,14100,14100,0
|
|
20230926,180500,122754680,14100,14100,14100,14100,0
|
|
20230926,180400,122754680,14100,14100,14100,14100,0
|
|
20230926,180300,122754680,14100,14100,14100,14100,0
|
|
20230926,180200,122754680,14100,14100,14100,14100,0
|
|
20230926,180100,122754680,14100,14100,14100,14100,0
|
|
20230926,180000,122754680,14100,14100,14100,14100,0
|
|
20230926,175900,122754680,14100,14100,14100,14100,0
|
|
20230926,175800,122754680,14100,14100,14100,14100,0
|
|
20230926,175700,122754680,14100,14100,14100,14100,0
|
|
20230926,175600,122754680,14100,14100,14100,14100,0
|
|
20230926,175500,122754680,14100,14100,14100,14100,0
|
|
20230926,175400,122754680,14100,14100,14100,14100,0
|
|
20230926,175300,122754680,14100,14100,14100,14100,0
|
|
20230926,175200,122754680,14100,14100,14100,14100,0
|
|
20230926,175100,122754680,14100,14100,14100,14100,0
|
|
20230926,175000,122754680,14100,14100,14100,14100,0
|
|
20230926,174900,122754680,14100,14100,14100,14100,0
|
|
20230926,174800,122754680,14100,14100,14100,14100,448
|
|
20230926,174700,122754680,14100,14100,14100,14100,0
|
|
20230926,174600,122754680,14100,14100,14100,14100,0
|
|
20230926,174500,122754680,14100,14100,14100,14100,0
|
|
20230926,174400,122754680,14100,14100,14100,14100,0
|
|
20230926,174300,122754680,14100,14100,14100,14100,0
|
|
20230926,174200,122754680,14100,14100,14100,14100,0
|
|
20230926,174100,122754680,14100,14100,14100,14100,0
|
|
20230926,174000,122754680,14100,14100,14100,14100,0
|
|
20230926,173900,122754680,14100,14100,14100,14100,0
|
|
20230926,173800,122754680,14100,14100,14100,14100,0
|
|
20230926,173700,122754680,14100,14100,14100,14100,0
|
|
20230926,173600,122754680,14100,14100,14100,14100,0
|
|
20230926,173500,122754680,14100,14100,14100,14100,0
|
|
20230926,173400,122754680,14100,14100,14100,14100,0
|
|
20230926,173300,122754680,14100,14100,14100,14100,0
|
|
20230926,173200,122754680,14100,14100,14100,14100,0
|
|
20230926,173100,122754680,14100,14100,14100,14100,0
|
|
20230926,173000,122754680,14100,14100,14100,14100,0
|
|
20230926,172900,122754680,14100,14100,14100,14100,0
|
|
20230926,172800,122754680,14100,14100,14100,14100,0
|
|
20230926,172700,122754680,14100,14100,14100,14100,0
|
|
20230926,172600,122754680,14100,14100,14100,14100,0
|
|
20230926,172500,122754680,14100,14100,14100,14100,0
|
|
20230926,172400,122754680,14100,14100,14100,14100,0
|
|
20230926,172300,122754680,14100,14100,14100,14100,0
|
|
20230926,172200,122754680,14100,14100,14100,14100,0
|
|
20230926,172100,122754680,14100,14100,14100,14100,0
|
|
20230926,172000,122754680,14100,14100,14100,14100,0
|
|
20230926,171900,122754680,14100,14100,14100,14100,0
|
|
20230926,171800,122754680,14100,14100,14100,14100,448
|
|
20230926,171700,122754680,14100,14100,14100,14100,0
|
|
20230926,171600,122754680,14100,14100,14100,14100,0
|
|
20230926,171500,122754680,14100,14100,14100,14100,0
|
|
20230926,171400,122754680,14100,14100,14100,14100,0
|
|
20230926,171300,122754680,14100,14100,14100,14100,0
|
|
20230926,171200,122754680,14100,14100,14100,14100,0
|
|
20230926,171100,122754680,14100,14100,14100,14100,0
|
|
20230926,171000,122754680,14100,14100,14100,14100,0
|
|
20230926,170900,122754680,14100,14100,14100,14100,0
|
|
20230926,170800,122754680,14100,14100,14100,14100,0
|
|
20230926,170700,122754680,14100,14100,14100,14100,0
|
|
20230926,170600,122754680,14100,14100,14100,14100,0
|
|
20230926,170500,122754680,14100,14100,14100,14100,0
|
|
20230926,170400,122754680,14100,14100,14100,14100,0
|
|
20230926,170300,122754680,14100,14100,14100,14100,0
|
|
20230926,170200,122754680,14100,14100,14100,14100,0
|
|
20230926,170100,122754680,14100,14100,14100,14100,0
|
|
20230926,170000,122754680,14100,14100,14100,14100,0
|
|
20230926,165900,122754680,14100,14100,14100,14100,0
|
|
20230926,165800,122754680,14100,14100,14100,14100,0
|
|
20230926,165700,122754680,14100,14100,14100,14100,0
|
|
20230926,165600,122754680,14100,14100,14100,14100,0
|
|
20230926,165500,122754680,14100,14100,14100,14100,0
|
|
20230926,165400,122754680,14100,14100,14100,14100,0
|
|
20230926,165300,122754680,14100,14100,14100,14100,0
|
|
20230926,165200,122754680,14100,14100,14100,14100,0
|
|
20230926,165100,122754680,14100,14100,14100,14100,0
|
|
20230926,165000,122754680,14100,14100,14100,14100,0
|
|
20230926,164900,122754680,14100,14100,14100,14100,0
|
|
20230926,164800,122754680,14100,14100,14100,14100,448
|
|
20230926,164700,122754680,14100,14100,14100,14100,0
|
|
20230926,164600,122754680,14100,14100,14100,14100,0
|
|
20230926,164500,122754680,14100,14100,14100,14100,0
|
|
20230926,164400,122754680,14100,14100,14100,14100,0
|
|
20230926,164300,122754680,14100,14100,14100,14100,0
|
|
20230926,164200,122754680,14100,14100,14100,14100,0
|
|
20230926,164100,122754680,14100,14100,14100,14100,0
|
|
20230926,164000,122754680,14100,14100,14100,14100,0
|
|
20230926,163900,122754680,14100,14100,14100,14100,0
|
|
20230926,163800,122754680,14100,14100,14100,14100,0
|
|
20230926,163700,122754680,14100,14100,14100,14100,0
|
|
20230926,163600,122754680,14100,14100,14100,14100,0
|
|
20230926,163500,122754680,14100,14100,14100,14100,0
|
|
20230926,163400,122754680,14100,14100,14100,14100,0
|
|
20230926,163300,122754680,14100,14100,14100,14100,0
|
|
20230926,163200,122754680,14100,14100,14100,14100,0
|
|
20230926,163100,122754680,14100,14100,14100,14100,0
|
|
20230926,163000,122754680,14100,14100,14100,14100,0
|
|
20230926,162900,122754680,14100,14100,14100,14100,0
|
|
20230926,162800,122754680,14100,14100,14100,14100,0
|
|
20230926,162700,122754680,14100,14100,14100,14100,0
|
|
20230926,162600,122754680,14100,14100,14100,14100,0
|
|
20230926,162500,122754680,14100,14100,14100,14100,0
|
|
20230926,162400,122754680,14100,14100,14100,14100,0
|
|
20230926,162300,122754680,14100,14100,14100,14100,0
|
|
20230926,162200,122754680,14100,14100,14100,14100,0
|
|
20230926,162100,122754680,14100,14100,14100,14100,0
|
|
20230926,162000,122754680,14100,14100,14100,14100,0
|
|
20230926,161900,122754680,14100,14100,14100,14100,0
|
|
20230926,161800,122754680,14100,14100,14100,14100,448
|
|
20230926,161700,122754680,14100,14100,14100,14100,0
|
|
20230926,161600,122754680,14100,14100,14100,14100,0
|
|
20230926,161500,122754680,14100,14100,14100,14100,0
|
|
20230926,161400,122754680,14100,14100,14100,14100,0
|
|
20230926,161300,122754680,14100,14100,14100,14100,0
|
|
20230926,161200,122754680,14100,14100,14100,14100,0
|
|
20230926,161100,122754680,14100,14100,14100,14100,0
|
|
20230926,161000,122754680,14100,14100,14100,14100,0
|
|
20230926,160900,122754680,14100,14100,14100,14100,0
|
|
20230926,160800,122754680,14100,14100,14100,14100,0
|
|
20230926,160700,122754680,14100,14100,14100,14100,0
|
|
20230926,160600,122754680,14100,14100,14100,14100,0
|
|
20230926,160500,122754680,14100,14100,14100,14100,0
|
|
20230926,160400,122754680,14100,14100,14100,14100,0
|
|
20230926,160300,122754680,14100,14100,14100,14100,0
|
|
20230926,160200,122754680,14100,14100,14100,14100,0
|
|
20230926,160100,122754680,14100,14100,14100,14100,0
|
|
20230926,160000,122754680,14100,14100,14100,14100,0
|
|
20230926,155900,122754680,14100,14100,14100,14100,0
|
|
20230926,155800,122754680,14100,14100,14100,14100,0
|
|
20230926,155700,122754680,14100,14100,14100,14100,0
|
|
20230926,155600,122754680,14100,14100,14100,14100,0
|
|
20230926,155500,122754680,14100,14100,14100,14100,0
|
|
20230926,155400,122754680,14100,14100,14100,14100,0
|
|
20230926,155300,122754680,14100,14100,14100,14100,0
|
|
20230926,155200,122754680,14100,14100,14100,14100,0
|
|
20230926,155100,122754680,14100,14100,14100,14100,0
|
|
20230926,155000,122754680,14100,14100,14100,14100,0
|
|
20230926,154900,122754680,14100,14100,14100,14100,0
|
|
20230926,154800,122754680,14100,14100,14100,14100,448
|
|
20230926,154700,122754680,14100,14100,14100,14100,0
|
|
20230926,154600,122754680,14100,14100,14100,14100,0
|
|
20230926,154500,122754680,14100,14100,14100,14100,0
|
|
20230926,154400,122754680,14100,14100,14100,14100,0
|
|
20230926,154300,122754680,14100,14100,14100,14100,0
|
|
20230926,154200,122754680,14100,14100,14100,14100,0
|
|
20230926,154100,122754680,14100,14100,14100,14100,0
|
|
20230926,154000,122754680,14100,14100,14100,14100,0
|
|
20230926,153900,122754680,14100,14100,14100,14100,0
|
|
20230926,153800,122754680,14100,14100,14100,14100,0
|
|
20230926,153700,122754680,14100,14100,14100,14100,0
|
|
20230926,153600,122754680,14100,14100,14100,14100,0
|
|
20230926,153500,122754680,14100,14100,14100,14100,0
|
|
20230926,153400,122754680,14100,14100,14100,14100,0
|
|
20230926,153300,122754680,14100,14100,14100,14100,0
|
|
20230926,153200,122754680,14100,14100,14100,14100,0
|
|
20230926,153100,122754680,14100,14100,14100,14100,0
|
|
20230926,153000,122754680,14100,14100,14100,14100,448
|
|
20230926,152900,116437880,14230,14230,14230,14230,0
|
|
20230926,152800,116437880,14230,14230,14230,14230,0
|
|
20230926,152700,116437880,14230,14230,14230,14230,0
|
|
20230926,152600,116437880,14230,14230,14230,14230,0
|
|
20230926,152500,116437880,14230,14230,14230,14230,0
|
|
20230926,152400,116437880,14230,14230,14230,14230,0
|
|
20230926,152300,116437880,14230,14230,14230,14230,0
|
|
20230926,152200,116437880,14230,14230,14230,14230,0
|
|
20230926,152100,116437880,14230,14230,14230,14230,0
|
|
20230926,152000,116437880,14230,14230,14230,14230,0
|
|
20230926,151900,116437880,14230,14110,14240,14100,79
|
|
20230926,151800,115322570,14260,14250,14260,14250,45
|
|
20230926,151700,114681300,14260,14260,14260,14260,0
|
|
20230926,151600,114681300,14260,14260,14270,14260,3
|
|
20230926,151500,114638510,14260,14110,14330,14100,350
|
|
20230926,151400,109696540,14110,14110,14110,14110,8
|
|
20230926,151300,109583660,14130,14130,14130,14130,0
|
|
20230926,151200,109583660,14130,14130,14130,14130,0
|
|
20230926,151100,109583660,14130,14130,14130,14130,0
|
|
20230926,151000,109583660,14130,14130,14130,14130,1
|
|
20230926,150900,109569530,14110,14110,14110,14110,284
|
|
20230926,150800,105562290,14100,14110,14110,14100,130
|
|
20230926,150700,103728100,14130,14130,14130,14130,1
|
|
20230926,150600,103713970,14120,14120,14120,14120,15
|
|
20230926,150500,103502170,14120,14120,14120,14120,0
|
|
20230926,150400,103502170,14120,14120,14120,14120,0
|
|
20230926,150300,103502170,14120,14120,14120,14120,10
|
|
20230926,150200,103360970,14120,14120,14120,14120,1
|
|
20230926,150100,103346850,14110,14110,14110,14110,0
|
|
20230926,150000,103346850,14110,14110,14110,14110,2
|
|
20230926,145900,103318630,14120,14110,14120,14110,83
|
|
20230926,145800,102147460,14110,14110,14110,14110,4
|
|
20230926,145700,102091020,14110,14110,14110,14110,17
|
|
20230926,145600,101851150,14110,14110,14110,14110,5
|
|
20230926,145500,101780600,14100,14110,14110,14100,6
|
|
20230926,145400,101695970,14100,14100,14100,14100,14
|
|
20230926,145300,101498570,14110,14110,14110,14110,5
|
|
20230926,145200,101428020,14110,14110,14110,14110,3
|
|
20230926,145100,101385690,14110,14100,14110,14100,15
|
|
20230926,145000,101174140,14110,14110,14110,14100,14
|
|
20230926,144900,100976640,14110,14110,14110,14110,4
|
|
20230926,144800,100920200,14110,14110,14110,14110,4
|
|
20230926,144700,100863760,14110,14110,14110,14110,5
|
|
20230926,144600,100793210,14110,14110,14110,14110,3
|
|
20230926,144500,100750880,14100,14100,14100,14100,8
|
|
20230926,144400,100638080,14110,14110,14110,14110,6
|
|
20230926,144300,100553420,14110,14110,14110,14110,4
|
|
20230926,144200,100496980,14110,14100,14110,14100,13
|
|
20230926,144100,100313630,14110,14110,14110,14110,3
|
|
20230926,144000,100271300,14100,14110,14110,14100,10
|
|
20230926,143900,100130260,14110,14110,14110,14110,3
|
|
20230926,143800,100087930,14110,14110,14110,14110,5
|
|
20230926,143700,100017380,14110,14110,14110,14110,0
|
|
20230926,143600,100017380,14110,14100,14110,14100,12
|
|
20230926,143500,99848150,14110,14100,14110,14100,14
|
|
20230926,143400,99650710,14110,14110,14110,14110,4
|
|
20230926,143300,99594270,14110,14110,14110,14110,6
|
|
20230926,143200,99509610,14110,14110,14110,14110,3
|
|
20230926,143100,99467280,14110,14110,14110,14110,5
|
|
20230926,143000,99396730,14110,14110,14110,14110,3
|
|
20230926,142900,99354400,14110,14110,14110,14110,4
|
|
20230926,142800,99297960,14100,14100,14100,14100,10
|
|
20230926,142700,99156960,14110,14110,14110,14110,4
|
|
20230926,142600,99100520,14110,14100,14110,14100,105
|
|
20230926,142500,97619970,14110,14110,14110,14110,3
|
|
20230926,142400,97577640,14110,14110,14110,14110,4
|
|
20230926,142300,97521200,14110,14110,14110,14110,4
|
|
20230926,142200,97464760,14110,14110,14110,14110,5
|
|
20230926,142100,97394210,14110,14110,14110,14110,3
|
|
20230926,142000,97351880,14110,14110,14110,14110,0
|
|
20230926,141900,97351880,14110,14110,14110,14110,4
|
|
20230926,141800,97295440,14110,14110,14110,14110,4
|
|
20230926,141700,97239000,14110,14110,14110,14110,3
|
|
20230926,141600,97196670,14110,14110,14110,14110,1
|
|
20230926,141500,97182560,14100,14090,14100,14090,86
|
|
20230926,141400,95970060,14090,14090,14090,14090,0
|
|
20230926,141300,95970060,14090,14090,14090,14090,53
|
|
20230926,141200,95223290,14090,14090,14090,14090,36
|
|
20230926,141100,94716050,14090,14090,14090,14090,0
|
|
20230926,141000,94716050,14090,14090,14090,14090,39
|
|
20230926,140900,94166540,14090,14090,14090,14090,0
|
|
20230926,140800,94166540,14090,14100,14100,14090,22
|
|
20230926,140700,93856460,14090,14090,14090,14090,10
|
|
20230926,140600,93715560,14090,14090,14090,14090,9
|
|
20230926,140500,93588750,14090,14090,14090,14090,4
|
|
20230926,140400,93532390,14090,14090,14090,14090,31
|
|
20230926,140300,93095600,14090,14090,14090,14090,0
|
|
20230926,140200,93095600,14090,14090,14090,14090,14
|
|
20230926,140100,92898340,14090,14090,14090,14090,0
|
|
20230926,140000,92898340,14090,14090,14090,14090,12
|
|
20230926,135900,92729260,14090,14090,14090,14090,14
|
|
20230926,135800,92532000,14090,14090,14090,14090,0
|
|
20230926,135700,92532000,14090,14090,14090,14090,10
|
|
20230926,135600,92391100,14100,14100,14100,14100,0
|
|
20230926,135500,92391100,14100,14090,14100,14090,7
|
|
20230926,135400,92292460,14090,14090,14090,14090,11
|
|
20230926,135300,92137470,14090,14090,14090,14090,0
|
|
20230926,135200,92137470,14090,14090,14090,14090,8
|
|
20230926,135100,92024750,14090,14090,14090,14090,0
|
|
20230926,135000,92024750,14090,14090,14090,14090,42
|
|
20230926,134900,91432970,14090,14090,14090,14090,0
|
|
20230926,134800,91432970,14090,14090,14090,14090,0
|
|
20230926,134700,91432970,14090,14090,14090,14090,8
|
|
20230926,134600,91320250,14090,14090,14090,14090,0
|
|
20230926,134500,91320250,14090,14090,14090,14090,1
|
|
20230926,134400,91306160,14090,14090,14090,14090,13
|
|
20230926,134300,91122990,14090,14090,14090,14090,19
|
|
20230926,134200,90855280,14090,14090,14090,14090,11
|
|
20230926,134100,90700290,14090,14090,14090,14090,0
|
|
20230926,134000,90700290,14090,14080,14090,14080,28
|
|
20230926,133900,90305900,14080,14080,14080,14080,0
|
|
20230926,133800,90305900,14080,14080,14080,14080,0
|
|
20230926,133700,90305900,14080,14080,14080,14080,11
|
|
20230926,133600,90151020,14080,14080,14080,14080,0
|
|
20230926,133500,90151020,14080,14080,14080,14080,0
|
|
20230926,133400,90151020,14080,14080,14080,14080,10
|
|
20230926,133300,90010220,14090,14090,14090,14090,0
|
|
20230926,133200,90010220,14090,14090,14090,14090,0
|
|
20230926,133100,90010220,14090,14090,14090,14090,0
|
|
20230926,133000,90010220,14090,14090,14090,14090,1
|
|
20230926,132900,89996130,14080,14080,14080,14080,0
|
|
20230926,132800,89996130,14080,14080,14080,14080,0
|
|
20230926,132700,89996130,14080,14080,14080,14080,0
|
|
20230926,132600,89996130,14080,14080,14080,14080,10
|
|
20230926,132500,89855330,14080,14080,14080,14080,0
|
|
20230926,132400,89855330,14080,14100,14100,14080,24
|
|
20230926,132300,89517210,14100,14100,14100,14100,0
|
|
20230926,132200,89517210,14100,14100,14100,14100,0
|
|
20230926,132100,89517210,14100,14100,14100,14100,189
|
|
20230926,132000,86852310,14100,14100,14100,14100,0
|
|
20230926,131900,86852310,14100,14100,14100,14100,38
|
|
20230926,131800,86316510,14100,14100,14100,14100,0
|
|
20230926,131700,86316510,14100,14100,14100,14100,73
|
|
20230926,131600,85287210,14070,14070,14070,14070,0
|
|
20230926,131500,85287210,14070,14070,14070,14070,0
|
|
20230926,131400,85287210,14070,14070,14070,14070,0
|
|
20230926,131300,85287210,14070,14070,14070,14070,0
|
|
20230926,131200,85287210,14070,14070,14070,14070,0
|
|
20230926,131100,85287210,14070,14070,14070,14070,0
|
|
20230926,131000,85287210,14070,14070,14070,14070,0
|
|
20230926,130900,85287210,14070,14070,14070,14070,11
|
|
20230926,130800,85132440,14100,14100,14100,14100,0
|
|
20230926,130700,85132440,14100,14100,14100,14100,1
|
|
20230926,130600,85118340,14070,14070,14070,14070,0
|
|
20230926,130500,85118340,14070,14070,14070,14070,4
|
|
20230926,130400,85062060,14070,14070,14070,14070,0
|
|
20230926,130300,85062060,14070,14070,14070,14070,0
|
|
20230926,130200,85062060,14070,14070,14070,14070,0
|
|
20230926,130100,85062060,14070,14070,14070,14070,4
|
|
20230926,130000,85005780,14060,14060,14060,14060,0
|
|
20230926,125900,85005780,14060,14060,14060,14060,0
|
|
20230926,125800,85005780,14060,14100,14100,14060,12
|
|
20230926,125700,84836940,14060,14060,14060,14060,0
|
|
20230926,125600,84836940,14060,14060,14060,14060,0
|
|
20230926,125500,84836940,14060,14060,14060,14060,0
|
|
20230926,125400,84836940,14060,14060,14060,14060,0
|
|
20230926,125300,84836940,14060,14060,14060,14060,217
|
|
20230926,125200,81785920,14060,14060,14060,14060,0
|
|
20230926,125100,81785920,14060,14060,14060,14060,0
|
|
20230926,125000,81785920,14060,14060,14060,14060,10
|
|
20230926,124900,81645320,14060,14060,14060,14060,0
|
|
20230926,124800,81645320,14060,14060,14060,14060,0
|
|
20230926,124700,81645320,14060,14060,14060,14060,0
|
|
20230926,124600,81645320,14060,14060,14060,14060,0
|
|
20230926,124500,81645320,14060,14060,14060,14060,0
|
|
20230926,124400,81645320,14060,14060,14060,14060,0
|
|
20230926,124300,81645320,14060,14060,14060,14060,0
|
|
20230926,124200,81645320,14060,14060,14060,14060,9
|
|
20230926,124100,81518780,14070,14070,14070,14070,5
|
|
20230926,124000,81448430,14090,14090,14090,14090,0
|
|
20230926,123900,81448430,14090,14090,14090,14090,0
|
|
20230926,123800,81448430,14090,14090,14090,14090,0
|
|
20230926,123700,81448430,14090,14090,14090,14090,0
|
|
20230926,123600,81448430,14090,14090,14090,14090,0
|
|
20230926,123500,81448430,14090,14090,14090,14090,1
|
|
20230926,123400,81434340,14090,14090,14090,14090,0
|
|
20230926,123300,81434340,14090,14090,14090,14090,0
|
|
20230926,123200,81434340,14090,14060,14090,14060,50
|
|
20230926,123100,80730610,14050,14050,14050,14050,0
|
|
20230926,123000,80730610,14050,14050,14050,14050,19
|
|
20230926,122900,80463660,14060,14060,14060,14060,0
|
|
20230926,122800,80463660,14060,14060,14060,14060,12
|
|
20230926,122700,80294940,14060,14060,14060,14060,1
|
|
20230926,122600,80280880,14060,14060,14060,14060,1
|
|
20230926,122500,80266820,14060,14060,14060,14060,0
|
|
20230926,122400,80266820,14060,14060,14060,14060,0
|
|
20230926,122300,80266820,14060,14060,14060,14060,14
|
|
20230926,122200,80069980,14060,14060,14060,14060,6
|
|
20230926,122100,79985620,14060,14060,14060,14060,0
|
|
20230926,122000,79985620,14060,14060,14060,14060,0
|
|
20230926,121900,79985620,14060,14060,14060,14060,0
|
|
20230926,121800,79985620,14060,14060,14060,14060,0
|
|
20230926,121700,79985620,14060,14060,14060,14060,0
|
|
20230926,121600,79985620,14060,14060,14060,14060,0
|
|
20230926,121500,79985620,14060,14060,14060,14060,22
|
|
20230926,121400,79676300,14060,14060,14060,14060,2
|
|
20230926,121300,79648180,14060,14060,14060,14060,0
|
|
20230926,121200,79648180,14060,14060,14060,14060,0
|
|
20230926,121100,79648180,14060,14060,14060,14060,4
|
|
20230926,121000,79591940,14060,14060,14060,14060,11
|
|
20230926,120900,79437280,14080,14080,14080,14080,0
|
|
20230926,120800,79437280,14080,14080,14080,14080,0
|
|
20230926,120700,79437280,14080,14080,14080,14080,9
|
|
20230926,120600,79310560,14080,14080,14080,14080,0
|
|
20230926,120500,79310560,14080,14080,14080,14080,3
|
|
20230926,120400,79268320,14080,14080,14080,14080,0
|
|
20230926,120300,79268320,14080,14080,14080,14080,0
|
|
20230926,120200,79268320,14080,14080,14080,14080,0
|
|
20230926,120100,79268320,14080,14080,14080,14080,0
|
|
20230926,120000,79268320,14080,14080,14080,14080,0
|
|
20230926,115900,79268320,14080,14070,14080,14060,36
|
|
20230926,115800,78761900,14060,14060,14060,14060,15
|
|
20230926,115700,78551000,14060,14050,14060,14050,71
|
|
20230926,115600,77552820,14050,14050,14050,14050,15
|
|
20230926,115500,77342070,14050,14050,14050,14050,24
|
|
20230926,115400,77004870,14050,14050,14050,14050,16
|
|
20230926,115300,76780070,14050,14050,14050,14050,31
|
|
20230926,115200,76344520,14050,14050,14050,14050,8
|
|
20230926,115100,76232120,14060,14070,14070,14060,54
|
|
20230926,115000,75472800,14090,14100,14100,14070,617
|
|
20230926,114900,66776280,14100,14100,14100,14100,35
|
|
20230926,114800,66282780,14100,14100,14100,14100,15
|
|
20230926,114700,66071280,14100,14100,14100,14100,24
|
|
20230926,114600,65732880,14100,14100,14110,14100,33
|
|
20230926,114500,65267380,14100,14120,14120,14100,97
|
|
20230926,114400,63898330,14120,14120,14120,14120,16
|
|
20230926,114300,63672410,14120,14120,14120,14120,26
|
|
20230926,114200,63305290,14120,14120,14120,14120,16
|
|
20230926,114100,63079370,14120,14120,14120,14120,34
|
|
20230926,114000,62599290,14120,14120,14120,14120,15
|
|
20230926,113900,62387490,14120,14120,14130,14120,28
|
|
20230926,113800,61992120,14120,14120,14120,14120,16
|
|
20230926,113700,61766200,14120,14120,14120,14120,24
|
|
20230926,113600,61427320,14120,14130,14130,14120,16
|
|
20230926,113500,61201390,14120,14120,14120,14120,24
|
|
20230926,113400,60862510,14120,14130,14130,14120,78
|
|
20230926,113300,59760530,14130,14130,14130,14130,23
|
|
20230926,113200,59435540,14130,14150,14150,14130,530
|
|
20230926,113100,51938540,14150,14150,14150,14150,16
|
|
20230926,113000,51712140,14150,14150,14150,14150,36
|
|
20230926,112900,51202740,14150,14170,14170,14150,6
|
|
20230926,112800,51117740,14170,14170,14170,14170,2
|
|
20230926,112700,51089400,14170,14160,14170,14150,46
|
|
20230926,112600,50438000,14160,14160,14160,14160,4
|
|
20230926,112500,50381360,14160,14160,14160,14160,9
|
|
20230926,112400,50253920,14170,14170,14170,14170,0
|
|
20230926,112300,50253920,14170,14170,14170,14170,0
|
|
20230926,112200,50253920,14170,14170,14170,14170,0
|
|
20230926,112100,50253920,14170,14170,14170,14170,0
|
|
20230926,112000,50253920,14170,14170,14170,14170,0
|
|
20230926,111900,50253920,14170,14170,14170,14170,2
|
|
20230926,111800,50225580,14150,14150,14150,14150,10
|
|
20230926,111700,50084080,14160,14160,14160,14160,0
|
|
20230926,111600,50084080,14160,14160,14160,14160,0
|
|
20230926,111500,50084080,14160,14160,14160,14160,0
|
|
20230926,111400,50084080,14160,14160,14160,14160,0
|
|
20230926,111300,50084080,14160,14160,14160,14160,268
|
|
20230926,111200,46289200,14160,14160,14160,14160,0
|
|
20230926,111100,46289200,14160,14160,14160,14160,9
|
|
20230926,111000,46161760,14170,14170,14170,14170,0
|
|
20230926,110900,46161760,14170,14170,14170,14170,0
|
|
20230926,110800,46161760,14170,14170,14170,14170,0
|
|
20230926,110700,46161760,14170,14170,14170,14170,6
|
|
20230926,110600,46076740,14170,14170,14170,14170,10
|
|
20230926,110500,45935040,14170,14170,14170,14170,0
|
|
20230926,110400,45935040,14170,14170,14170,14170,0
|
|
20230926,110300,45935040,14170,14170,14170,14170,1
|
|
20230926,110200,45920870,14170,14170,14170,14170,10
|
|
20230926,110100,45779170,14170,14170,14170,14170,300
|
|
20230926,110000,41528170,14160,14160,14160,14160,0
|
|
20230926,105900,41528170,14160,14160,14160,14160,49
|
|
20230926,105800,40834330,14170,14170,14170,14170,650
|
|
20230926,105700,31623830,14170,14170,14170,14170,0
|
|
20230926,105600,31623830,14170,14170,14170,14170,0
|
|
20230926,105500,31623830,14170,14170,14170,14170,0
|
|
20230926,105400,31623830,14170,14170,14170,14170,0
|
|
20230926,105300,31623830,14170,14170,14170,14170,0
|
|
20230926,105200,31623830,14170,14170,14170,14170,0
|
|
20230926,105100,31623830,14170,14160,14170,14160,354
|
|
20230926,105000,26607690,14170,14170,14170,14170,38
|
|
20230926,104900,26069230,14170,14170,14170,14170,0
|
|
20230926,104800,26069230,14170,14170,14170,14170,0
|
|
20230926,104700,26069230,14170,14170,14170,14170,0
|
|
20230926,104600,26069230,14170,14170,14170,14170,11
|
|
20230926,104500,25913360,14180,14180,14180,14180,0
|
|
20230926,104400,25913360,14180,14180,14180,14180,0
|
|
20230926,104300,25913360,14180,14180,14180,14180,0
|
|
20230926,104200,25913360,14180,14180,14180,14180,0
|
|
20230926,104100,25913360,14180,14180,14180,14180,0
|
|
20230926,104000,25913360,14180,14180,14180,14180,1
|
|
20230926,103900,25899180,14170,14170,14170,14170,0
|
|
20230926,103800,25899180,14170,14170,14170,14170,0
|
|
20230926,103700,25899180,14170,14170,14170,14170,0
|
|
20230926,103600,25899180,14170,14170,14170,14170,0
|
|
20230926,103500,25899180,14170,14170,14170,14170,0
|
|
20230926,103400,25899180,14170,14170,14170,14170,0
|
|
20230926,103300,25899180,14170,14170,14170,14170,52
|
|
20230926,103200,25162340,14170,14160,14170,14160,15
|
|
20230926,103100,24949890,14170,14170,14170,14170,5
|
|
20230926,103000,24879040,14170,14170,14170,14170,27
|
|
20230926,102900,24496450,14160,14160,14160,14160,0
|
|
20230926,102800,24496450,14160,14160,14160,14160,0
|
|
20230926,102700,24496450,14160,14170,14170,14160,21
|
|
20230926,102600,24198990,14160,14160,14160,14160,0
|
|
20230926,102500,24198990,14160,14160,14160,14160,9
|
|
20230926,102400,24071550,14160,14160,14160,14160,0
|
|
20230926,102300,24071550,14160,14160,14160,14160,0
|
|
20230926,102200,24071550,14160,14160,14160,14160,0
|
|
20230926,102100,24071550,14160,14160,14160,14160,0
|
|
20230926,102000,24071550,14160,14160,14160,14160,0
|
|
20230926,101900,24071550,14160,14160,14160,14160,0
|
|
20230926,101800,24071550,14160,14160,14160,14160,10
|
|
20230926,101700,23929950,14190,14190,14190,14190,0
|
|
20230926,101600,23929950,14190,14190,14190,14190,0
|
|
20230926,101500,23929950,14190,14190,14190,14190,0
|
|
20230926,101400,23929950,14190,14190,14190,14190,0
|
|
20230926,101300,23929950,14190,14190,14190,14190,0
|
|
20230926,101200,23929950,14190,14190,14190,14190,0
|
|
20230926,101100,23929950,14190,14160,14190,14160,12
|
|
20230926,101000,23759980,14180,14180,14180,14180,1
|
|
20230926,100900,23745800,14180,14180,14180,14180,0
|
|
20230926,100800,23745800,14180,14180,14180,14180,0
|
|
20230926,100700,23745800,14180,14180,14180,14180,0
|
|
20230926,100600,23745800,14180,14180,14180,14180,0
|
|
20230926,100500,23745800,14180,14180,14180,14180,0
|
|
20230926,100400,23745800,14180,14180,14180,14180,0
|
|
20230926,100300,23745800,14180,14180,14180,14180,11
|
|
20230926,100200,23589820,14190,14190,14190,14190,0
|
|
20230926,100100,23589820,14190,14190,14190,14190,0
|
|
20230926,100000,23589820,14190,14190,14190,14190,0
|
|
20230926,095900,23589820,14190,14190,14190,14190,1
|
|
20230926,095800,23575630,14160,14160,14160,14160,0
|
|
20230926,095700,23575630,14160,14160,14160,14160,0
|
|
20230926,095600,23575630,14160,14170,14170,14160,43
|
|
20230926,095500,22966650,14200,14200,14200,14200,3
|
|
20230926,095400,22924050,14200,14200,14200,14200,0
|
|
20230926,095300,22924050,14200,14200,14200,14200,0
|
|
20230926,095200,22924050,14200,14200,14200,14200,0
|
|
20230926,095100,22924050,14200,14200,14200,14200,43
|
|
20230926,095000,22313450,14210,14210,14210,14210,2
|
|
20230926,094900,22285030,14200,14200,14200,14200,112
|
|
20230926,094800,20694630,14240,14240,14240,14240,0
|
|
20230926,094700,20694630,14240,14240,14240,14240,0
|
|
20230926,094600,20694630,14240,14240,14240,14240,1
|
|
20230926,094500,20680390,14200,14200,14200,14200,0
|
|
20230926,094400,20680390,14200,14200,14200,14200,200
|
|
20230926,094300,17840390,14200,14200,14200,14200,0
|
|
20230926,094200,17840390,14200,14200,14200,14200,10
|
|
20230926,094100,17698390,14200,14200,14200,14200,0
|
|
20230926,094000,17698390,14200,14230,14230,14200,494
|
|
20230926,093900,10669910,14230,14230,14230,14230,0
|
|
20230926,093800,10669910,14230,14230,14230,14230,0
|
|
20230926,093700,10669910,14230,14240,14240,14230,99
|
|
20230926,093600,9260330,14240,14240,14240,14240,0
|
|
20230926,093500,9260330,14240,14240,14240,14240,39
|
|
20230926,093400,8704970,14240,14240,14240,14240,380
|
|
20230926,093300,3293770,14230,14240,14240,14230,44
|
|
20230926,093200,2667410,14240,14240,14240,14240,0
|
|
20230926,093100,2667410,14240,14240,14240,14240,0
|
|
20230926,093000,2667410,14240,14240,14240,14240,0
|
|
20230926,092900,2667410,14240,14240,14240,14240,8
|
|
20230926,092800,2553490,14240,14240,14240,14240,0
|
|
20230926,092700,2553490,14240,14240,14240,14240,0
|
|
20230926,092600,2553490,14240,14240,14240,14240,0
|
|
20230926,092500,2553490,14240,14240,14240,14240,0
|
|
20230926,092400,2553490,14240,14240,14240,14240,0
|
|
20230926,092300,2553490,14240,14240,14240,14240,0
|
|
20230926,092200,2553490,14240,14240,14240,14240,10
|
|
20230926,092100,2411090,14280,14280,14280,14280,0
|
|
20230926,092000,2411090,14280,14280,14280,14280,3
|
|
20230926,091900,2368250,14320,14320,14320,14320,0
|
|
20230926,091800,2368250,14320,14320,14320,14320,0
|
|
20230926,091700,2368250,14320,14320,14320,14320,0
|
|
20230926,091600,2368250,14320,14320,14320,14320,0
|
|
20230926,091500,2368250,14320,14320,14320,14320,1
|
|
20230926,091400,2353930,14260,14260,14260,14260,50
|
|
20230926,091300,1640930,14260,14260,14260,14260,0
|
|
20230926,091200,1640930,14260,14260,14260,14260,30
|
|
20230926,091100,1213130,14260,14260,14260,14260,3
|
|
20230926,091000,1170350,14250,14250,14250,14250,40
|
|
20230926,090900,600350,14230,14250,14250,14230,26
|
|
20230926,090800,229930,14380,14380,14380,14380,0
|
|
20230926,090700,229930,14380,14380,14380,14380,0
|
|
20230926,090600,229930,14380,14380,14380,14380,1
|
|
20230926,090500,215550,14380,14380,14380,14380,1
|
|
20230926,090400,201170,14380,14380,14380,14380,0
|
|
20230926,090300,201170,14380,14380,14380,14380,0
|
|
20230926,090200,201170,14380,14380,14380,14380,0
|
|
20230926,090100,201170,14380,14380,14380,14380,3
|
|
20230926,090000,158030,14380,14380,14380,14380,10
|