667 lines
35 KiB
CSV
667 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,200400,1516466580,14040,14040,14040,14040,2050
|
|
20230926,200300,1516466580,14040,14040,14040,14040,0
|
|
20230926,200200,1516466580,14040,14040,14040,14040,0
|
|
20230926,200100,1516466580,14040,14040,14040,14040,0
|
|
20230926,200000,1516466580,14040,14040,14040,14040,0
|
|
20230926,195900,1516466580,14040,14040,14040,14040,0
|
|
20230926,195800,1516466580,14040,14040,14040,14040,0
|
|
20230926,195700,1516466580,14040,14040,14040,14040,0
|
|
20230926,195600,1516466580,14040,14040,14040,14040,0
|
|
20230926,195500,1516466580,14040,14040,14040,14040,0
|
|
20230926,195400,1516466580,14040,14040,14040,14040,0
|
|
20230926,195300,1516466580,14040,14040,14040,14040,0
|
|
20230926,195200,1516466580,14040,14040,14040,14040,0
|
|
20230926,195100,1516466580,14040,14040,14040,14040,0
|
|
20230926,195000,1516466580,14040,14040,14040,14040,0
|
|
20230926,194900,1516466580,14040,14040,14040,14040,0
|
|
20230926,194800,1516466580,14040,14040,14040,14040,0
|
|
20230926,194700,1516466580,14040,14040,14040,14040,0
|
|
20230926,194600,1516466580,14040,14040,14040,14040,0
|
|
20230926,194500,1516466580,14040,14040,14040,14040,0
|
|
20230926,194400,1516466580,14040,14040,14040,14040,0
|
|
20230926,194300,1516466580,14040,14040,14040,14040,0
|
|
20230926,194200,1516466580,14040,14040,14040,14040,0
|
|
20230926,194100,1516466580,14040,14040,14040,14040,0
|
|
20230926,194000,1516466580,14040,14040,14040,14040,0
|
|
20230926,193900,1516466580,14040,14040,14040,14040,0
|
|
20230926,193800,1516466580,14040,14040,14040,14040,0
|
|
20230926,193700,1516466580,14040,14040,14040,14040,0
|
|
20230926,193600,1516466580,14040,14040,14040,14040,0
|
|
20230926,193500,1516466580,14040,14040,14040,14040,0
|
|
20230926,193400,1516466580,14040,14040,14040,14040,2050
|
|
20230926,193300,1516466580,14040,14040,14040,14040,0
|
|
20230926,193200,1516466580,14040,14040,14040,14040,0
|
|
20230926,193100,1516466580,14040,14040,14040,14040,0
|
|
20230926,193000,1516466580,14040,14040,14040,14040,0
|
|
20230926,192900,1516466580,14040,14040,14040,14040,0
|
|
20230926,192800,1516466580,14040,14040,14040,14040,0
|
|
20230926,192700,1516466580,14040,14040,14040,14040,0
|
|
20230926,192600,1516466580,14040,14040,14040,14040,0
|
|
20230926,192500,1516466580,14040,14040,14040,14040,0
|
|
20230926,192400,1516466580,14040,14040,14040,14040,0
|
|
20230926,192300,1516466580,14040,14040,14040,14040,0
|
|
20230926,192200,1516466580,14040,14040,14040,14040,0
|
|
20230926,192100,1516466580,14040,14040,14040,14040,0
|
|
20230926,192000,1516466580,14040,14040,14040,14040,0
|
|
20230926,191900,1516466580,14040,14040,14040,14040,0
|
|
20230926,191800,1516466580,14040,14040,14040,14040,0
|
|
20230926,191700,1516466580,14040,14040,14040,14040,0
|
|
20230926,191600,1516466580,14040,14040,14040,14040,0
|
|
20230926,191500,1516466580,14040,14040,14040,14040,0
|
|
20230926,191400,1516466580,14040,14040,14040,14040,0
|
|
20230926,191300,1516466580,14040,14040,14040,14040,0
|
|
20230926,191200,1516466580,14040,14040,14040,14040,0
|
|
20230926,191100,1516466580,14040,14040,14040,14040,0
|
|
20230926,191000,1516466580,14040,14040,14040,14040,0
|
|
20230926,190900,1516466580,14040,14040,14040,14040,0
|
|
20230926,190800,1516466580,14040,14040,14040,14040,0
|
|
20230926,190700,1516466580,14040,14040,14040,14040,0
|
|
20230926,190600,1516466580,14040,14040,14040,14040,0
|
|
20230926,190500,1516466580,14040,14040,14040,14040,0
|
|
20230926,190400,1516466580,14040,14040,14040,14040,2050
|
|
20230926,190300,1516466580,14040,14040,14040,14040,0
|
|
20230926,190200,1516466580,14040,14040,14040,14040,0
|
|
20230926,190100,1516466580,14040,14040,14040,14040,0
|
|
20230926,190000,1516466580,14040,14040,14040,14040,0
|
|
20230926,185900,1516466580,14040,14040,14040,14040,0
|
|
20230926,185800,1516466580,14040,14040,14040,14040,0
|
|
20230926,185700,1516466580,14040,14040,14040,14040,0
|
|
20230926,185600,1516466580,14040,14040,14040,14040,0
|
|
20230926,185500,1516466580,14040,14040,14040,14040,0
|
|
20230926,185400,1516466580,14040,14040,14040,14040,0
|
|
20230926,185300,1516466580,14040,14040,14040,14040,0
|
|
20230926,185200,1516466580,14040,14040,14040,14040,0
|
|
20230926,185100,1516466580,14040,14040,14040,14040,0
|
|
20230926,185000,1516466580,14040,14040,14040,14040,0
|
|
20230926,184900,1516466580,14040,14040,14040,14040,0
|
|
20230926,184800,1516466580,14040,14040,14040,14040,0
|
|
20230926,184700,1516466580,14040,14040,14040,14040,0
|
|
20230926,184600,1516466580,14040,14040,14040,14040,0
|
|
20230926,184500,1516466580,14040,14040,14040,14040,0
|
|
20230926,184400,1516466580,14040,14040,14040,14040,0
|
|
20230926,184300,1516466580,14040,14040,14040,14040,0
|
|
20230926,184200,1516466580,14040,14040,14040,14040,0
|
|
20230926,184100,1516466580,14040,14040,14040,14040,0
|
|
20230926,184000,1516466580,14040,14040,14040,14040,0
|
|
20230926,183900,1516466580,14040,14040,14040,14040,0
|
|
20230926,183800,1516466580,14040,14040,14040,14040,0
|
|
20230926,183700,1516466580,14040,14040,14040,14040,0
|
|
20230926,183600,1516466580,14040,14040,14040,14040,0
|
|
20230926,183500,1516466580,14040,14040,14040,14040,0
|
|
20230926,183400,1516466580,14040,14040,14040,14040,2050
|
|
20230926,183300,1516466580,14040,14040,14040,14040,0
|
|
20230926,183200,1516466580,14040,14040,14040,14040,0
|
|
20230926,183100,1516466580,14040,14040,14040,14040,0
|
|
20230926,183000,1516466580,14040,14040,14040,14040,0
|
|
20230926,182900,1516466580,14040,14040,14040,14040,0
|
|
20230926,182800,1516466580,14040,14040,14040,14040,0
|
|
20230926,182700,1516466580,14040,14040,14040,14040,0
|
|
20230926,182600,1516466580,14040,14040,14040,14040,0
|
|
20230926,182500,1516466580,14040,14040,14040,14040,0
|
|
20230926,182400,1516466580,14040,14040,14040,14040,0
|
|
20230926,182300,1516466580,14040,14040,14040,14040,0
|
|
20230926,182200,1516466580,14040,14040,14040,14040,0
|
|
20230926,182100,1516466580,14040,14040,14040,14040,0
|
|
20230926,182000,1516466580,14040,14040,14040,14040,0
|
|
20230926,181900,1516466580,14040,14040,14040,14040,0
|
|
20230926,181800,1516466580,14040,14040,14040,14040,0
|
|
20230926,181700,1516466580,14040,14040,14040,14040,0
|
|
20230926,181600,1516466580,14040,14040,14040,14040,0
|
|
20230926,181500,1516466580,14040,14040,14040,14040,0
|
|
20230926,181400,1516466580,14040,14040,14040,14040,0
|
|
20230926,181300,1516466580,14040,14040,14040,14040,0
|
|
20230926,181200,1516466580,14040,14040,14040,14040,0
|
|
20230926,181100,1516466580,14040,14040,14040,14040,0
|
|
20230926,181000,1516466580,14040,14040,14040,14040,0
|
|
20230926,180900,1516466580,14040,14040,14040,14040,0
|
|
20230926,180800,1516466580,14040,14040,14040,14040,0
|
|
20230926,180700,1516466580,14040,14040,14040,14040,0
|
|
20230926,180600,1516466580,14040,14040,14040,14040,0
|
|
20230926,180500,1516466580,14040,14040,14040,14040,0
|
|
20230926,180400,1516466580,14040,14040,14040,14040,2050
|
|
20230926,180300,1516466580,14040,14040,14040,14040,0
|
|
20230926,180200,1516466580,14040,14040,14040,14040,0
|
|
20230926,180100,1516466580,14040,14040,14040,14040,0
|
|
20230926,180000,1516466580,14040,14040,14040,14040,0
|
|
20230926,175900,1516466580,14040,14040,14040,14040,0
|
|
20230926,175800,1516466580,14040,14040,14040,14040,0
|
|
20230926,175700,1516466580,14040,14040,14040,14040,0
|
|
20230926,175600,1516466580,14040,14040,14040,14040,0
|
|
20230926,175500,1516466580,14040,14040,14040,14040,0
|
|
20230926,175400,1516466580,14040,14040,14040,14040,0
|
|
20230926,175300,1516466580,14040,14040,14040,14040,0
|
|
20230926,175200,1516466580,14040,14040,14040,14040,0
|
|
20230926,175100,1516466580,14040,14040,14040,14040,0
|
|
20230926,175000,1516466580,14040,14040,14040,14040,0
|
|
20230926,174900,1516466580,14040,14040,14040,14040,0
|
|
20230926,174800,1516466580,14040,14040,14040,14040,0
|
|
20230926,174700,1516466580,14040,14040,14040,14040,0
|
|
20230926,174600,1516466580,14040,14040,14040,14040,0
|
|
20230926,174500,1516466580,14040,14040,14040,14040,0
|
|
20230926,174400,1516466580,14040,14040,14040,14040,0
|
|
20230926,174300,1516466580,14040,14040,14040,14040,0
|
|
20230926,174200,1516466580,14040,14040,14040,14040,0
|
|
20230926,174100,1516466580,14040,14040,14040,14040,0
|
|
20230926,174000,1516466580,14040,14040,14040,14040,0
|
|
20230926,173900,1516466580,14040,14040,14040,14040,0
|
|
20230926,173800,1516466580,14040,14040,14040,14040,0
|
|
20230926,173700,1516466580,14040,14040,14040,14040,0
|
|
20230926,173600,1516466580,14040,14040,14040,14040,0
|
|
20230926,173500,1516466580,14040,14040,14040,14040,0
|
|
20230926,173400,1516466580,14040,14040,14040,14040,2050
|
|
20230926,173300,1516466580,14040,14040,14040,14040,0
|
|
20230926,173200,1516466580,14040,14040,14040,14040,0
|
|
20230926,173100,1516466580,14040,14040,14040,14040,0
|
|
20230926,173000,1516466580,14040,14040,14040,14040,0
|
|
20230926,172900,1516466580,14040,14040,14040,14040,0
|
|
20230926,172800,1516466580,14040,14040,14040,14040,0
|
|
20230926,172700,1516466580,14040,14040,14040,14040,0
|
|
20230926,172600,1516466580,14040,14040,14040,14040,0
|
|
20230926,172500,1516466580,14040,14040,14040,14040,0
|
|
20230926,172400,1516466580,14040,14040,14040,14040,0
|
|
20230926,172300,1516466580,14040,14040,14040,14040,0
|
|
20230926,172200,1516466580,14040,14040,14040,14040,0
|
|
20230926,172100,1516466580,14040,14040,14040,14040,0
|
|
20230926,172000,1516466580,14040,14040,14040,14040,0
|
|
20230926,171900,1516466580,14040,14040,14040,14040,0
|
|
20230926,171800,1516466580,14040,14040,14040,14040,0
|
|
20230926,171700,1516466580,14040,14040,14040,14040,0
|
|
20230926,171600,1516466580,14040,14040,14040,14040,0
|
|
20230926,171500,1516466580,14040,14040,14040,14040,0
|
|
20230926,171400,1516466580,14040,14040,14040,14040,0
|
|
20230926,171300,1516466580,14040,14040,14040,14040,0
|
|
20230926,171200,1516466580,14040,14040,14040,14040,0
|
|
20230926,171100,1516466580,14040,14040,14040,14040,0
|
|
20230926,171000,1516466580,14040,14040,14040,14040,0
|
|
20230926,170900,1516466580,14040,14040,14040,14040,0
|
|
20230926,170800,1516466580,14040,14040,14040,14040,0
|
|
20230926,170700,1516466580,14040,14040,14040,14040,0
|
|
20230926,170600,1516466580,14040,14040,14040,14040,0
|
|
20230926,170500,1516466580,14040,14040,14040,14040,0
|
|
20230926,170400,1516466580,14040,14040,14040,14040,2050
|
|
20230926,170300,1516466580,14040,14040,14040,14040,0
|
|
20230926,170200,1516466580,14040,14040,14040,14040,0
|
|
20230926,170100,1516466580,14040,14040,14040,14040,0
|
|
20230926,170000,1516466580,14040,14040,14040,14040,0
|
|
20230926,165900,1516466580,14040,14040,14040,14040,0
|
|
20230926,165800,1516466580,14040,14040,14040,14040,0
|
|
20230926,165700,1516466580,14040,14040,14040,14040,0
|
|
20230926,165600,1516466580,14040,14040,14040,14040,0
|
|
20230926,165500,1516466580,14040,14040,14040,14040,0
|
|
20230926,165400,1516466580,14040,14040,14040,14040,0
|
|
20230926,165300,1516466580,14040,14040,14040,14040,0
|
|
20230926,165200,1516466580,14040,14040,14040,14040,0
|
|
20230926,165100,1516466580,14040,14040,14040,14040,0
|
|
20230926,165000,1516466580,14040,14040,14040,14040,0
|
|
20230926,164900,1516466580,14040,14040,14040,14040,0
|
|
20230926,164800,1516466580,14040,14040,14040,14040,0
|
|
20230926,164700,1516466580,14040,14040,14040,14040,0
|
|
20230926,164600,1516466580,14040,14040,14040,14040,0
|
|
20230926,164500,1516466580,14040,14040,14040,14040,0
|
|
20230926,164400,1516466580,14040,14040,14040,14040,0
|
|
20230926,164300,1516466580,14040,14040,14040,14040,0
|
|
20230926,164200,1516466580,14040,14040,14040,14040,0
|
|
20230926,164100,1516466580,14040,14040,14040,14040,0
|
|
20230926,164000,1516466580,14040,14040,14040,14040,0
|
|
20230926,163900,1516466580,14040,14040,14040,14040,0
|
|
20230926,163800,1516466580,14040,14040,14040,14040,0
|
|
20230926,163700,1516466580,14040,14040,14040,14040,0
|
|
20230926,163600,1516466580,14040,14040,14040,14040,0
|
|
20230926,163500,1516466580,14040,14040,14040,14040,0
|
|
20230926,163400,1516466580,14040,14040,14040,14040,2050
|
|
20230926,163300,1516466580,14040,14040,14040,14040,0
|
|
20230926,163200,1516466580,14040,14040,14040,14040,0
|
|
20230926,163100,1516466580,14040,14040,14040,14040,0
|
|
20230926,163000,1516466580,14040,14040,14040,14040,0
|
|
20230926,162900,1516466580,14040,14040,14040,14040,0
|
|
20230926,162800,1516466580,14040,14040,14040,14040,0
|
|
20230926,162700,1516466580,14040,14040,14040,14040,0
|
|
20230926,162600,1516466580,14040,14040,14040,14040,0
|
|
20230926,162500,1516466580,14040,14040,14040,14040,0
|
|
20230926,162400,1516466580,14040,14040,14040,14040,0
|
|
20230926,162300,1516466580,14040,14040,14040,14040,0
|
|
20230926,162200,1516466580,14040,14040,14040,14040,0
|
|
20230926,162100,1516466580,14040,14040,14040,14040,0
|
|
20230926,162000,1516466580,14040,14040,14040,14040,0
|
|
20230926,161900,1516466580,14040,14040,14040,14040,0
|
|
20230926,161800,1516466580,14040,14040,14040,14040,0
|
|
20230926,161700,1516466580,14040,14040,14040,14040,0
|
|
20230926,161600,1516466580,14040,14040,14040,14040,0
|
|
20230926,161500,1516466580,14040,14040,14040,14040,0
|
|
20230926,161400,1516466580,14040,14040,14040,14040,0
|
|
20230926,161300,1516466580,14040,14040,14040,14040,0
|
|
20230926,161200,1516466580,14040,14040,14040,14040,0
|
|
20230926,161100,1516466580,14040,14040,14040,14040,0
|
|
20230926,161000,1516466580,14040,14040,14040,14040,0
|
|
20230926,160900,1516466580,14040,14040,14040,14040,0
|
|
20230926,160800,1516466580,14040,14040,14040,14040,0
|
|
20230926,160700,1516466580,14040,14040,14040,14040,0
|
|
20230926,160600,1516466580,14040,14040,14040,14040,0
|
|
20230926,160500,1516466580,14040,14040,14040,14040,0
|
|
20230926,160400,1516466580,14040,14040,14040,14040,2050
|
|
20230926,160300,1516466580,14040,14040,14040,14040,0
|
|
20230926,160200,1516466580,14040,14040,14040,14040,0
|
|
20230926,160100,1516466580,14040,14040,14040,14040,0
|
|
20230926,160000,1516466580,14040,14040,14040,14040,0
|
|
20230926,155900,1516466580,14040,14040,14040,14040,0
|
|
20230926,155800,1516466580,14040,14040,14040,14040,0
|
|
20230926,155700,1516466580,14040,14040,14040,14040,0
|
|
20230926,155600,1516466580,14040,14040,14040,14040,0
|
|
20230926,155500,1516466580,14040,14040,14040,14040,0
|
|
20230926,155400,1516466580,14040,14040,14040,14040,0
|
|
20230926,155300,1516466580,14040,14040,14040,14040,0
|
|
20230926,155200,1516466580,14040,14040,14040,14040,0
|
|
20230926,155100,1516466580,14040,14040,14040,14040,0
|
|
20230926,155000,1516466580,14040,14040,14040,14040,0
|
|
20230926,154900,1516466580,14040,14040,14040,14040,0
|
|
20230926,154800,1516466580,14040,14040,14040,14040,0
|
|
20230926,154700,1516466580,14040,14040,14040,14040,0
|
|
20230926,154600,1516466580,14040,14040,14040,14040,0
|
|
20230926,154500,1516466580,14040,14040,14040,14040,0
|
|
20230926,154400,1516466580,14040,14040,14040,14040,0
|
|
20230926,154300,1516466580,14040,14040,14040,14040,0
|
|
20230926,154200,1516466580,14040,14040,14040,14040,0
|
|
20230926,154100,1516466580,14040,14040,14040,14040,0
|
|
20230926,154000,1516466580,14040,14040,14040,14040,0
|
|
20230926,153900,1516466580,14040,14040,14040,14040,0
|
|
20230926,153800,1516466580,14040,14040,14040,14040,0
|
|
20230926,153700,1516466580,14040,14040,14040,14040,0
|
|
20230926,153600,1516466580,14040,14040,14040,14040,0
|
|
20230926,153500,1516466580,14040,14040,14040,14040,0
|
|
20230926,153400,1516466580,14040,14040,14040,14040,2050
|
|
20230926,153300,1516466580,14040,14040,14040,14040,0
|
|
20230926,153200,1516466580,14040,14040,14040,14040,0
|
|
20230926,153100,1516466580,14040,14040,14040,14040,0
|
|
20230926,153000,1516466580,14040,14040,14040,14040,2050
|
|
20230926,152900,1487684580,14080,14080,14080,14080,0
|
|
20230926,152800,1487684580,14080,14080,14080,14080,0
|
|
20230926,152700,1487684580,14080,14080,14080,14080,0
|
|
20230926,152600,1487684580,14080,14080,14080,14080,0
|
|
20230926,152500,1487684580,14080,14080,14080,14080,0
|
|
20230926,152400,1487684580,14080,14080,14080,14080,0
|
|
20230926,152300,1487684580,14080,14080,14080,14080,0
|
|
20230926,152200,1487684580,14080,14080,14080,14080,0
|
|
20230926,152100,1487684580,14080,14080,14080,14080,0
|
|
20230926,152000,1487684580,14080,14080,14080,14080,0
|
|
20230926,151900,1487684580,14080,14050,14080,14050,289
|
|
20230926,151800,1483620820,14050,14080,14080,14040,423
|
|
20230926,151700,1477679150,14070,14090,14090,14050,222
|
|
20230926,151600,1474554480,14080,14080,14080,14080,76
|
|
20230926,151500,1473484400,14080,14090,14090,14080,139
|
|
20230926,151400,1471526640,14080,14060,14080,14040,924
|
|
20230926,151300,1458539920,14060,14080,14080,14060,345
|
|
20230926,151200,1453687770,14080,14080,14080,14080,81
|
|
20230926,151100,1452547290,14080,14070,14080,14070,165
|
|
20230926,151000,1450225680,14070,14070,14070,14070,0
|
|
20230926,150900,1450225680,14070,14090,14090,14060,940
|
|
20230926,150800,1437004480,14100,14120,14120,14100,166
|
|
20230926,150700,1434663560,14100,14100,14100,14100,410
|
|
20230926,150600,1428882560,14100,14090,14120,14090,1202
|
|
20230926,150500,1411929650,14050,14100,14100,14050,554
|
|
20230926,150400,1404135940,14110,14110,14110,14110,1
|
|
20230926,150300,1404121830,14110,14100,14120,14090,24
|
|
20230926,150200,1403783310,14110,14090,14110,14050,466
|
|
20230926,150100,1397227740,14110,14110,14110,14110,13
|
|
20230926,150000,1397044310,14090,14090,14090,14090,50
|
|
20230926,145900,1396339810,14090,14090,14090,14090,2
|
|
20230926,145800,1396311630,14080,14080,14080,14080,0
|
|
20230926,145700,1396311630,14080,14080,14090,14080,78
|
|
20230926,145600,1395212750,14060,14060,14060,14060,149
|
|
20230926,145500,1393117810,14060,14090,14100,14060,45
|
|
20230926,145400,1392483800,14090,14090,14090,14090,58
|
|
20230926,145300,1391666580,14060,14100,14100,14060,2116
|
|
20230926,145200,1361910410,14070,14150,14150,14070,3629
|
|
20230926,145100,1310687300,14140,14150,14150,14140,19
|
|
20230926,145000,1310418470,14170,14160,14170,14150,802
|
|
20230926,144900,1299060170,14160,14160,14160,14160,430
|
|
20230926,144800,1292971370,14160,14170,14170,14160,4
|
|
20230926,144700,1292914700,14160,14150,14160,14150,46
|
|
20230926,144600,1292263700,14140,14140,14140,14140,100
|
|
20230926,144500,1290849700,14160,14160,14160,14160,359
|
|
20230926,144400,1285766260,14160,14160,14160,14160,1
|
|
20230926,144300,1285752100,14160,14160,14160,14160,0
|
|
20230926,144200,1285752100,14160,14150,14160,14150,510
|
|
20230926,144100,1278535500,14150,14150,14150,14150,0
|
|
20230926,144000,1278535500,14150,14140,14150,14140,108
|
|
20230926,143900,1277008300,14130,14130,14130,14130,0
|
|
20230926,143800,1277008300,14130,14150,14150,14130,943
|
|
20230926,143700,1263676020,14180,14180,14180,14180,257
|
|
20230926,143600,1260031760,14180,14170,14180,14170,3
|
|
20230926,143500,1259989230,14170,14170,14170,14150,31
|
|
20230926,143400,1259550200,14150,14150,14150,14150,100
|
|
20230926,143300,1258135200,14160,14160,14160,14160,1
|
|
20230926,143200,1258121040,14170,14170,14170,14170,87
|
|
20230926,143100,1256888250,14170,14170,14170,14170,120
|
|
20230926,143000,1255187850,14180,14180,14180,14180,0
|
|
20230926,142900,1255187850,14180,14180,14180,14180,47
|
|
20230926,142800,1254521390,14190,14190,14190,14190,69
|
|
20230926,142700,1253542280,14200,14200,14200,14200,25
|
|
20230926,142600,1253187280,14200,14200,14200,14200,153
|
|
20230926,142500,1251014680,14190,14180,14190,14180,41
|
|
20230926,142400,1250432970,14190,14190,14190,14190,6
|
|
20230926,142300,1250347830,14190,14190,14190,14190,28
|
|
20230926,142200,1249950510,14180,14180,14180,14180,5
|
|
20230926,142100,1249879610,14180,14180,14180,14180,1
|
|
20230926,142000,1249865430,14180,14180,14180,14180,11
|
|
20230926,141900,1249709450,14180,14180,14180,14180,0
|
|
20230926,141800,1249709450,14180,14180,14180,14180,0
|
|
20230926,141700,1249709450,14180,14180,14180,14180,60
|
|
20230926,141600,1248858650,14150,14150,14150,14150,140
|
|
20230926,141500,1246877650,14150,14150,14150,14150,0
|
|
20230926,141400,1246877650,14150,14150,14150,14150,0
|
|
20230926,141300,1246877650,14150,14160,14160,14150,700
|
|
20230926,141200,1236972350,14170,14150,14170,14150,595
|
|
20230926,141100,1228547120,14160,14160,14160,14160,3
|
|
20230926,141000,1228504640,14160,14160,14160,14160,0
|
|
20230926,140900,1228504640,14160,14150,14160,14150,211
|
|
20230926,140800,1225517490,14150,14160,14160,14150,150
|
|
20230926,140700,1223394780,14160,14160,14160,14160,172
|
|
20230926,140600,1220959260,14160,14160,14160,14160,156
|
|
20230926,140500,1218750300,14160,14150,14160,14150,206
|
|
20230926,140400,1215835150,14150,14150,14150,14150,7
|
|
20230926,140300,1215736100,14150,14150,14150,14150,0
|
|
20230926,140200,1215736100,14150,14150,14150,14150,72
|
|
20230926,140100,1214717300,14150,14160,14160,14150,711
|
|
20230926,140000,1204656640,14150,14150,14150,14150,0
|
|
20230926,135900,1204656640,14150,14150,14150,14150,8
|
|
20230926,135800,1204543440,14150,14150,14150,14150,1
|
|
20230926,135700,1204529290,14150,14150,14150,14150,30
|
|
20230926,135600,1204104790,14150,14150,14150,14150,10
|
|
20230926,135500,1203963290,14150,14150,14160,14150,402
|
|
20230926,135400,1198271230,14160,14160,14160,14160,12
|
|
20230926,135300,1198101310,14180,14180,14180,14180,31
|
|
20230926,135200,1197661730,14190,14190,14190,14190,6
|
|
20230926,135100,1197576590,14200,14220,14240,14200,86
|
|
20230926,135000,1196354060,14200,14160,14200,14160,807
|
|
20230926,134900,1184912570,14150,14160,14160,14150,111
|
|
20230926,134800,1183340980,14160,14160,14160,14160,0
|
|
20230926,134700,1183340980,14160,14160,14160,14160,27
|
|
20230926,134600,1182958660,14140,14140,14150,14140,151
|
|
20230926,134500,1180822220,14150,14150,14150,14150,0
|
|
20230926,134400,1180822220,14150,14150,14150,14150,41
|
|
20230926,134300,1180242070,14150,14140,14150,14140,62
|
|
20230926,134200,1179364840,14140,14140,14140,14140,40
|
|
20230926,134100,1178799240,14140,14140,14140,14140,0
|
|
20230926,134000,1178799240,14140,14140,14150,14140,623
|
|
20230926,133900,1169988020,14140,14150,14150,14140,104
|
|
20230926,133800,1168516660,14150,14160,14160,14150,4
|
|
20230926,133700,1168460050,14150,14150,14150,14150,76
|
|
20230926,133600,1167384650,14150,14160,14160,14150,5
|
|
20230926,133500,1167313880,14150,14150,14150,14150,309
|
|
20230926,133400,1162941530,14140,14140,14140,14140,63
|
|
20230926,133300,1162050710,14160,14160,14160,14160,11
|
|
20230926,133200,1161894950,14130,14140,14160,14130,71
|
|
20230926,133100,1160891550,14120,14120,14120,14120,0
|
|
20230926,133000,1160891550,14120,14130,14130,14120,494
|
|
20230926,132900,1153911700,14130,14140,14140,14130,117
|
|
20230926,132800,1152257610,14140,14140,14140,14130,70
|
|
20230926,132700,1151268260,14140,14140,14140,14140,1
|
|
20230926,132600,1151254120,14130,14120,14130,14120,65
|
|
20230926,132500,1150336280,14120,14120,14120,14120,0
|
|
20230926,132400,1150336280,14120,14120,14120,14120,3
|
|
20230926,132300,1150293920,14120,14120,14120,14120,0
|
|
20230926,132200,1150293920,14120,14120,14120,14120,19
|
|
20230926,132100,1150025640,14120,14120,14120,14120,141
|
|
20230926,132000,1148034720,14120,14140,14140,14120,357
|
|
20230926,131900,1142990770,14140,14140,14140,14140,0
|
|
20230926,131800,1142990770,14140,14140,14140,14140,1
|
|
20230926,131700,1142976630,14140,14140,14140,14140,4
|
|
20230926,131600,1142920070,14160,14140,14180,14140,26
|
|
20230926,131500,1142552020,14150,14150,14150,14140,91
|
|
20230926,131400,1141264390,14150,14150,14150,14150,75
|
|
20230926,131300,1140203140,14160,14160,14160,14160,55
|
|
20230926,131200,1139424340,14160,14160,14160,14160,4
|
|
20230926,131100,1139367700,14160,14160,14160,14160,21
|
|
20230926,131000,1139070340,14160,14170,14170,14160,110
|
|
20230926,130900,1137512700,14170,14170,14170,14170,103
|
|
20230926,130800,1136053190,14180,14180,14180,14180,2
|
|
20230926,130700,1136024830,14180,14180,14180,14180,0
|
|
20230926,130600,1136024830,14180,14180,14180,14180,116
|
|
20230926,130500,1134379950,14200,14180,14200,14180,175
|
|
20230926,130400,1131898290,14180,14180,14180,14180,32
|
|
20230926,130300,1131444530,14180,14200,14200,14180,511
|
|
20230926,130200,1124197120,14210,14160,14210,14160,1599
|
|
20230926,130100,1101504890,14160,14170,14170,14160,4
|
|
20230926,130000,1101448240,14170,14170,14170,14170,50
|
|
20230926,125900,1100739740,14160,14160,14160,14160,0
|
|
20230926,125800,1100739740,14160,14150,14160,14150,48
|
|
20230926,125700,1100060090,14160,14150,14160,14150,19
|
|
20230926,125600,1099791230,14160,14160,14160,14160,30
|
|
20230926,125500,1099366430,14170,14170,14170,14170,0
|
|
20230926,125400,1099366430,14170,14150,14170,14150,37
|
|
20230926,125300,1098842210,14150,14150,14150,14150,2
|
|
20230926,125200,1098813910,14150,14150,14150,14150,2
|
|
20230926,125100,1098785610,14150,14150,14150,14150,60
|
|
20230926,125000,1097936610,14160,14160,14160,14160,208
|
|
20230926,124900,1094991330,14160,14160,14160,14160,2
|
|
20230926,124800,1094963010,14160,14160,14160,14160,201
|
|
20230926,124700,1092116850,14160,14150,14160,14150,6
|
|
20230926,124600,1092031940,14150,14150,14150,14140,152
|
|
20230926,124500,1089881190,14150,14150,14150,14150,0
|
|
20230926,124400,1089881190,14150,14160,14180,14150,9
|
|
20230926,124300,1089753770,14160,14190,14190,14160,15
|
|
20230926,124200,1089541070,14190,14170,14190,14170,108
|
|
20230926,124100,1088009680,14180,14180,14180,14180,0
|
|
20230926,124000,1088009680,14180,14100,14180,14100,102
|
|
20230926,123900,1086570510,14100,14100,14120,14100,687
|
|
20230926,123800,1076883790,14130,14100,14130,14100,473
|
|
20230926,123700,1070214280,14100,14140,14140,14100,3388
|
|
20230926,123600,1022424260,14150,14150,14150,14150,2
|
|
20230926,123500,1022395960,14150,14140,14150,14140,42
|
|
20230926,123400,1021802060,14150,14140,14150,14140,105
|
|
20230926,123300,1020316690,14140,14180,14180,14100,957
|
|
20230926,123200,1006805150,14180,14160,14180,14160,100
|
|
20230926,123100,1005387250,14180,14140,14180,14120,730
|
|
20230926,123000,995076610,14140,14140,14140,14140,0
|
|
20230926,122900,995076610,14140,14140,14140,14140,2
|
|
20230926,122800,995048330,14140,14140,14140,14140,0
|
|
20230926,122700,995048330,14140,14150,14150,14140,94
|
|
20230926,122600,993718600,14150,14150,14150,14150,2
|
|
20230926,122500,993690300,14150,14150,14150,14150,3
|
|
20230926,122400,993647850,14170,14170,14170,14170,1
|
|
20230926,122300,993633680,14170,14160,14170,14160,48
|
|
20230926,122200,992953550,14150,14150,14150,14150,12
|
|
20230926,122100,992783750,14140,14140,14140,14140,3
|
|
20230926,122000,992741330,14130,14130,14130,14130,18
|
|
20230926,121900,992486990,14130,14150,14150,14130,133
|
|
20230926,121800,990606640,14150,14150,14150,14150,22
|
|
20230926,121700,990295340,14150,14140,14150,14140,33
|
|
20230926,121600,989828700,14140,14130,14140,14130,6
|
|
20230926,121500,989743890,14120,14120,14120,14120,199
|
|
20230926,121400,986934010,14110,14110,14110,14110,103
|
|
20230926,121300,985480680,14110,14120,14120,14110,300
|
|
20230926,121200,981247350,14120,14130,14130,14120,130
|
|
20230926,121100,979411740,14130,14130,14130,14130,36
|
|
20230926,121000,978903060,14130,14140,14150,14130,110
|
|
20230926,120900,977348610,14130,14120,14130,14110,604
|
|
20230926,120800,968826070,14100,14130,14130,14100,179
|
|
20230926,120700,966299810,14130,14130,14130,14130,0
|
|
20230926,120600,966299810,14130,14150,14150,14130,18
|
|
20230926,120500,966045300,14140,14140,14140,14140,15
|
|
20230926,120400,965833200,14150,14150,14150,14150,2
|
|
20230926,120300,965804900,14170,14170,14170,14170,0
|
|
20230926,120200,965804900,14170,14170,14170,14170,0
|
|
20230926,120100,965804900,14170,14180,14180,14160,598
|
|
20230926,120000,957337140,14130,14130,14130,14130,165
|
|
20230926,115900,955005690,14120,14110,14120,14110,312
|
|
20230926,115800,950603170,14110,14110,14120,14110,127
|
|
20230926,115700,948811190,14110,14150,14150,14110,226
|
|
20230926,115600,945621370,14120,14120,14140,14100,591
|
|
20230926,115500,937285620,14120,14120,14120,14120,74
|
|
20230926,115400,936240740,14100,14150,14150,14100,2569
|
|
20230926,115300,899987520,14160,14160,14170,14160,33
|
|
20230926,115200,899520190,14170,14170,14170,14170,11
|
|
20230926,115100,899364320,14170,14170,14170,14170,20
|
|
20230926,115000,899080920,14160,14160,14160,14160,0
|
|
20230926,114900,899080920,14160,14160,14160,14160,0
|
|
20230926,114800,899080920,14160,14190,14190,14160,26
|
|
20230926,114700,898712250,14190,14160,14190,14160,5
|
|
20230926,114600,898641420,14160,14190,14190,14160,45
|
|
20230926,114500,898003920,14190,14190,14190,14190,0
|
|
20230926,114400,898003920,14190,14170,14190,14170,10
|
|
20230926,114300,897862090,14140,14140,14140,14140,0
|
|
20230926,114200,897862090,14140,14140,14140,14140,0
|
|
20230926,114100,897862090,14140,14150,14150,14140,32
|
|
20230926,114000,897409440,14190,14140,14190,14140,66
|
|
20230926,113900,896475860,14140,14140,14140,14140,315
|
|
20230926,113800,892021760,14150,14150,14150,14150,145
|
|
20230926,113700,889970010,14150,14180,14180,14150,243
|
|
20230926,113600,886529560,14180,14170,14180,14160,105
|
|
20230926,113500,885042290,14180,14170,14180,14170,139
|
|
20230926,113400,883071490,14180,14180,14180,14180,52
|
|
20230926,113300,882334130,14180,14160,14180,14160,40
|
|
20230926,113200,881767540,14160,14160,14160,14160,5
|
|
20230926,113100,881696740,14160,14160,14160,14150,750
|
|
20230926,113000,871077700,14160,14160,14160,14160,39
|
|
20230926,112900,870525460,14160,14170,14170,14160,741
|
|
20230926,112800,860032840,14170,14190,14190,14170,874
|
|
20230926,112700,847636690,14190,14200,14210,14190,114
|
|
20230926,112600,846018280,14190,14190,14190,14190,86
|
|
20230926,112500,844797940,14190,14210,14210,14190,75
|
|
20230926,112400,843732940,14210,14190,14210,14190,114
|
|
20230926,112300,842114170,14200,14190,14200,14190,133
|
|
20230926,112200,840226790,14190,14190,14190,14190,90
|
|
20230926,112100,838949690,14190,14200,14200,14190,254
|
|
20230926,112000,835344440,14200,14200,14200,14200,198
|
|
20230926,111900,832532840,14200,14200,14200,14200,42
|
|
20230926,111800,831936440,14200,14210,14210,14200,455
|
|
20230926,111700,825474240,14210,14230,14230,14210,502
|
|
20230926,111600,818331020,14230,14230,14250,14230,161
|
|
20230926,111500,816039860,14230,14230,14230,14230,7
|
|
20230926,111400,815940250,14270,14270,14270,14270,0
|
|
20230926,111300,815940250,14270,14230,14270,14230,401
|
|
20230926,111200,810229550,14230,14230,14230,14230,50
|
|
20230926,111100,809518050,14220,14220,14220,14220,8
|
|
20230926,111000,809404290,14280,14220,14280,14220,2
|
|
20230926,110900,809375790,14220,14210,14220,14210,206
|
|
20230926,110800,806447530,14220,14200,14230,14200,419
|
|
20230926,110700,800489560,14210,14200,14210,14200,70
|
|
20230926,110600,799495100,14180,14200,14200,14180,45
|
|
20230926,110500,798856450,14200,14200,14200,14180,446
|
|
20230926,110400,792524430,14210,14210,14220,14210,30
|
|
20230926,110300,792098040,14220,14220,14220,14220,10
|
|
20230926,110200,791955840,14200,14200,14200,14200,69
|
|
20230926,110100,790976040,14220,14220,14220,14210,38
|
|
20230926,110000,790435690,14200,14200,14200,14200,99
|
|
20230926,105900,789029890,14200,14200,14200,14200,204
|
|
20230926,105800,786133090,14200,14210,14210,14200,200
|
|
20230926,105700,783292370,14220,14210,14220,14210,6
|
|
20230926,105600,783207090,14200,14240,14240,14200,1807
|
|
20230926,105500,757538510,14240,14230,14240,14230,344
|
|
20230926,105400,752640750,14240,14280,14280,14230,2061
|
|
20230926,105300,723279800,14280,14280,14280,14280,6
|
|
20230926,105200,723194120,14270,14250,14270,14250,10
|
|
20230926,105100,723051550,14250,14250,14250,14250,3
|
|
20230926,105000,723008800,14250,14280,14280,14250,114
|
|
20230926,104900,721383770,14260,14260,14260,14260,7
|
|
20230926,104800,721283950,14270,14270,14270,14270,12
|
|
20230926,104700,721112710,14370,14260,14370,14260,87
|
|
20230926,104600,719868960,14260,14290,14290,14240,1200
|
|
20230926,104500,702764870,14290,14290,14290,14280,174
|
|
20230926,104400,700278600,14290,14290,14290,14290,100
|
|
20230926,104300,698849600,14370,14310,14370,14300,117
|
|
20230926,104200,697169450,14300,14270,14300,14270,2
|
|
20230926,104100,697140880,14260,14270,14270,14260,103
|
|
20230926,104000,695671580,14270,14260,14270,14260,5
|
|
20230926,103900,695600240,14260,14260,14260,14260,70
|
|
20230926,103800,694602040,14250,14310,14310,14250,1211
|
|
20230926,103700,677317160,14310,14310,14310,14310,1
|
|
20230926,103600,677302850,14300,14300,14300,14300,6
|
|
20230926,103500,677217050,14300,14300,14300,14300,158
|
|
20230926,103400,674957650,14300,14300,14300,14300,25
|
|
20230926,103300,674600150,14290,14310,14310,14290,150
|
|
20230926,103200,672455350,14300,14350,14370,14300,59
|
|
20230926,103100,671611170,14360,14360,14360,14360,21
|
|
20230926,103000,671309610,14370,14380,14380,14370,55
|
|
20230926,102900,670519230,14380,14390,14390,14380,80
|
|
20230926,102800,669368190,14370,14370,14370,14370,149
|
|
20230926,102700,667227060,14380,14370,14380,14370,286
|
|
20230926,102600,663115050,14350,14350,14350,14340,31
|
|
20230926,102500,662670270,14340,14330,14340,14330,199
|
|
20230926,102400,659818590,14300,14310,14320,14300,1057
|
|
20230926,102300,644702530,14330,14320,14330,14320,67
|
|
20230926,102200,643742430,14290,14310,14310,14290,1245
|
|
20230926,102100,625940670,14300,14320,14320,14300,8
|
|
20230926,102000,625826250,14300,14300,14300,14300,158
|
|
20230926,101900,623566850,14300,14300,14300,14300,10
|
|
20230926,101800,623423850,14290,14290,14290,14290,9
|
|
20230926,101700,623295240,14300,14300,14300,14290,611
|
|
20230926,101600,614560590,14300,14310,14310,14300,285
|
|
20230926,101500,610482890,14310,14310,14370,14310,332
|
|
20230926,101400,605722810,14310,14320,14320,14310,64
|
|
20230926,101300,604806410,14320,14320,14320,14320,70
|
|
20230926,101200,603804010,14330,14320,14330,14320,12
|
|
20230926,101100,603632160,14330,14320,14330,14320,7
|
|
20230926,101000,603531870,14290,14280,14290,14270,200
|
|
20230926,100900,600675670,14300,14290,14300,14290,78
|
|
20230926,100800,599561040,14270,14310,14310,14270,64
|
|
20230926,100700,598647400,14310,14270,14310,14270,433
|
|
20230926,100600,592458390,14270,14270,14290,14270,889
|
|
20230926,100500,579767260,14260,14240,14260,14240,647
|
|
20230926,100400,570550910,14280,14280,14280,14240,968
|
|
20230926,100300,556756190,14240,14300,14300,14240,854
|
|
20230926,100200,544568810,14280,14310,14310,14280,1177
|
|
20230926,100100,527739960,14310,14310,14320,14310,181
|
|
20230926,100000,525148670,14310,14320,14340,14310,421
|
|
20230926,095900,519120000,14330,14340,14350,14330,3232
|
|
20230926,095800,472800830,14330,14350,14350,14330,74
|
|
20230926,095700,471739370,14350,14350,14350,14340,7
|
|
20230926,095600,471638940,14330,14340,14340,14330,325
|
|
20230926,095500,466981560,14340,14330,14350,14330,369
|
|
20230926,095400,461692600,14340,14340,14350,14340,2163
|
|
20230926,095300,430675150,14350,14350,14350,14340,640
|
|
20230926,095200,421494700,14350,14360,14360,14350,125
|
|
20230926,095100,419699800,14360,14360,14360,14360,30
|
|
20230926,095000,419269000,14340,14400,14400,14340,612
|
|
20230926,094900,410464420,14400,14400,14410,14400,188
|
|
20230926,094800,407756840,14410,14420,14430,14410,66
|
|
20230926,094700,406805610,14420,14340,14430,14340,1525
|
|
20230926,094600,384886860,14340,14340,14340,14330,164
|
|
20230926,094500,382535180,14340,14340,14350,14330,618
|
|
20230926,094400,373674840,14370,14340,14370,14340,209
|
|
20230926,094300,370675050,14370,14380,14380,14340,317
|
|
20230926,094200,366121860,14350,14350,14350,14340,271
|
|
20230926,094100,362233220,14390,14350,14390,14340,227
|
|
20230926,094000,358975220,14350,14380,14390,14330,834
|
|
20230926,093900,346984060,14380,14400,14400,14350,133
|
|
20230926,093800,345075240,14320,14430,14440,14320,2672
|
|
20230926,093700,306646340,14430,14490,14490,14430,1425
|
|
20230926,093600,286025760,14490,14510,14510,14490,353
|
|
20230926,093500,280907250,14510,14500,14520,14500,119
|
|
20230926,093400,279181400,14500,14500,14500,14500,13
|
|
20230926,093300,278992900,14500,14540,14540,14500,5
|
|
20230926,093200,278920360,14490,14500,14510,14490,436
|
|
20230926,093100,272599340,14500,14580,14580,14500,221
|
|
20230926,093000,269392540,14500,14500,14500,14500,97
|
|
20230926,092900,267986040,14500,14610,14610,14500,2760
|
|
20230926,092800,227778460,14610,14640,14640,14600,173
|
|
20230926,092700,225247980,14640,14730,14730,14600,1415
|
|
20230926,092600,204491580,14730,14730,14730,14700,382
|
|
20230926,092500,198870940,14730,14730,14740,14730,225
|
|
20230926,092400,195556680,14740,14790,14790,14730,415
|
|
20230926,092300,189440230,14720,14720,14720,14720,1
|
|
20230926,092200,189425510,14710,14710,14710,14710,100
|
|
20230926,092100,187954510,14710,14710,14710,14710,10
|
|
20230926,092000,187807410,14680,14730,14760,14680,361
|
|
20230926,091900,182496830,14680,14680,14700,14670,804
|
|
20230926,091800,170689130,14670,14670,14670,14670,101
|
|
20230926,091700,169207460,14670,14670,14670,14670,248
|
|
20230926,091600,165569300,14670,14680,14680,14660,596
|
|
20230926,091500,156823230,14690,14700,14700,14650,498
|
|
20230926,091400,149510990,14690,14680,14740,14680,185
|
|
20230926,091300,146792950,14680,14760,14760,14680,1961
|
|
20230926,091200,117918680,14750,14840,14840,14750,2150
|
|
20230926,091100,86109240,14850,14880,14880,14850,151
|
|
20230926,091000,83866490,14880,14870,14880,14850,139
|
|
20230926,090900,81801410,14860,14880,14880,14860,28
|
|
20230926,090800,81385030,14880,14880,14940,14870,162
|
|
20230926,090700,78968820,14870,14920,14940,14870,580
|
|
20230926,090600,70316630,14940,14880,14940,14870,1244
|
|
20230926,090500,51772650,14880,14860,14880,14860,807
|
|
20230926,090400,39775500,14870,14860,14870,14860,221
|
|
20230926,090300,36490280,14800,14800,14800,14800,4
|
|
20230926,090200,36431080,14800,14810,14810,14800,267
|
|
20230926,090100,32479260,14800,14800,14880,14770,1070
|
|
20230926,090000,16652970,14760,14750,14760,14750,1098
|