666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,200300,882101450,14190,14190,14190,14190,2420
|
|
20230927,200200,882101450,14190,14190,14190,14190,0
|
|
20230927,200100,882101450,14190,14190,14190,14190,0
|
|
20230927,200000,882101450,14190,14190,14190,14190,0
|
|
20230927,195900,882101450,14190,14190,14190,14190,0
|
|
20230927,195800,882101450,14190,14190,14190,14190,0
|
|
20230927,195700,882101450,14190,14190,14190,14190,0
|
|
20230927,195600,882101450,14190,14190,14190,14190,0
|
|
20230927,195500,882101450,14190,14190,14190,14190,0
|
|
20230927,195400,882101450,14190,14190,14190,14190,0
|
|
20230927,195300,882101450,14190,14190,14190,14190,0
|
|
20230927,195200,882101450,14190,14190,14190,14190,0
|
|
20230927,195100,882101450,14190,14190,14190,14190,0
|
|
20230927,195000,882101450,14190,14190,14190,14190,0
|
|
20230927,194900,882101450,14190,14190,14190,14190,0
|
|
20230927,194800,882101450,14190,14190,14190,14190,0
|
|
20230927,194700,882101450,14190,14190,14190,14190,0
|
|
20230927,194600,882101450,14190,14190,14190,14190,0
|
|
20230927,194500,882101450,14190,14190,14190,14190,0
|
|
20230927,194400,882101450,14190,14190,14190,14190,0
|
|
20230927,194300,882101450,14190,14190,14190,14190,0
|
|
20230927,194200,882101450,14190,14190,14190,14190,0
|
|
20230927,194100,882101450,14190,14190,14190,14190,0
|
|
20230927,194000,882101450,14190,14190,14190,14190,0
|
|
20230927,193900,882101450,14190,14190,14190,14190,0
|
|
20230927,193800,882101450,14190,14190,14190,14190,0
|
|
20230927,193700,882101450,14190,14190,14190,14190,0
|
|
20230927,193600,882101450,14190,14190,14190,14190,0
|
|
20230927,193500,882101450,14190,14190,14190,14190,0
|
|
20230927,193400,882101450,14190,14190,14190,14190,0
|
|
20230927,193300,882101450,14190,14190,14190,14190,2420
|
|
20230927,193200,882101450,14190,14190,14190,14190,0
|
|
20230927,193100,882101450,14190,14190,14190,14190,0
|
|
20230927,193000,882101450,14190,14190,14190,14190,0
|
|
20230927,192900,882101450,14190,14190,14190,14190,0
|
|
20230927,192800,882101450,14190,14190,14190,14190,0
|
|
20230927,192700,882101450,14190,14190,14190,14190,0
|
|
20230927,192600,882101450,14190,14190,14190,14190,0
|
|
20230927,192500,882101450,14190,14190,14190,14190,0
|
|
20230927,192400,882101450,14190,14190,14190,14190,0
|
|
20230927,192300,882101450,14190,14190,14190,14190,0
|
|
20230927,192200,882101450,14190,14190,14190,14190,0
|
|
20230927,192100,882101450,14190,14190,14190,14190,0
|
|
20230927,192000,882101450,14190,14190,14190,14190,0
|
|
20230927,191900,882101450,14190,14190,14190,14190,0
|
|
20230927,191800,882101450,14190,14190,14190,14190,0
|
|
20230927,191700,882101450,14190,14190,14190,14190,0
|
|
20230927,191600,882101450,14190,14190,14190,14190,0
|
|
20230927,191500,882101450,14190,14190,14190,14190,0
|
|
20230927,191400,882101450,14190,14190,14190,14190,0
|
|
20230927,191300,882101450,14190,14190,14190,14190,0
|
|
20230927,191200,882101450,14190,14190,14190,14190,0
|
|
20230927,191100,882101450,14190,14190,14190,14190,0
|
|
20230927,191000,882101450,14190,14190,14190,14190,0
|
|
20230927,190900,882101450,14190,14190,14190,14190,0
|
|
20230927,190800,882101450,14190,14190,14190,14190,0
|
|
20230927,190700,882101450,14190,14190,14190,14190,0
|
|
20230927,190600,882101450,14190,14190,14190,14190,0
|
|
20230927,190500,882101450,14190,14190,14190,14190,0
|
|
20230927,190400,882101450,14190,14190,14190,14190,0
|
|
20230927,190300,882101450,14190,14190,14190,14190,2420
|
|
20230927,190200,882101450,14190,14190,14190,14190,0
|
|
20230927,190100,882101450,14190,14190,14190,14190,0
|
|
20230927,190000,882101450,14190,14190,14190,14190,0
|
|
20230927,185900,882101450,14190,14190,14190,14190,0
|
|
20230927,185800,882101450,14190,14190,14190,14190,0
|
|
20230927,185700,882101450,14190,14190,14190,14190,0
|
|
20230927,185600,882101450,14190,14190,14190,14190,0
|
|
20230927,185500,882101450,14190,14190,14190,14190,0
|
|
20230927,185400,882101450,14190,14190,14190,14190,0
|
|
20230927,185300,882101450,14190,14190,14190,14190,0
|
|
20230927,185200,882101450,14190,14190,14190,14190,0
|
|
20230927,185100,882101450,14190,14190,14190,14190,0
|
|
20230927,185000,882101450,14190,14190,14190,14190,0
|
|
20230927,184900,882101450,14190,14190,14190,14190,0
|
|
20230927,184800,882101450,14190,14190,14190,14190,0
|
|
20230927,184700,882101450,14190,14190,14190,14190,0
|
|
20230927,184600,882101450,14190,14190,14190,14190,0
|
|
20230927,184500,882101450,14190,14190,14190,14190,0
|
|
20230927,184400,882101450,14190,14190,14190,14190,0
|
|
20230927,184300,882101450,14190,14190,14190,14190,0
|
|
20230927,184200,882101450,14190,14190,14190,14190,0
|
|
20230927,184100,882101450,14190,14190,14190,14190,0
|
|
20230927,184000,882101450,14190,14190,14190,14190,0
|
|
20230927,183900,882101450,14190,14190,14190,14190,0
|
|
20230927,183800,882101450,14190,14190,14190,14190,0
|
|
20230927,183700,882101450,14190,14190,14190,14190,0
|
|
20230927,183600,882101450,14190,14190,14190,14190,0
|
|
20230927,183500,882101450,14190,14190,14190,14190,0
|
|
20230927,183400,882101450,14190,14190,14190,14190,0
|
|
20230927,183300,882101450,14190,14190,14190,14190,2420
|
|
20230927,183200,882101450,14190,14190,14190,14190,0
|
|
20230927,183100,882101450,14190,14190,14190,14190,0
|
|
20230927,183000,882101450,14190,14190,14190,14190,0
|
|
20230927,182900,882101450,14190,14190,14190,14190,0
|
|
20230927,182800,882101450,14190,14190,14190,14190,0
|
|
20230927,182700,882101450,14190,14190,14190,14190,0
|
|
20230927,182600,882101450,14190,14190,14190,14190,0
|
|
20230927,182500,882101450,14190,14190,14190,14190,0
|
|
20230927,182400,882101450,14190,14190,14190,14190,0
|
|
20230927,182300,882101450,14190,14190,14190,14190,0
|
|
20230927,182200,882101450,14190,14190,14190,14190,0
|
|
20230927,182100,882101450,14190,14190,14190,14190,0
|
|
20230927,182000,882101450,14190,14190,14190,14190,0
|
|
20230927,181900,882101450,14190,14190,14190,14190,0
|
|
20230927,181800,882101450,14190,14190,14190,14190,0
|
|
20230927,181700,882101450,14190,14190,14190,14190,0
|
|
20230927,181600,882101450,14190,14190,14190,14190,0
|
|
20230927,181500,882101450,14190,14190,14190,14190,0
|
|
20230927,181400,882101450,14190,14190,14190,14190,0
|
|
20230927,181300,882101450,14190,14190,14190,14190,0
|
|
20230927,181200,882101450,14190,14190,14190,14190,0
|
|
20230927,181100,882101450,14190,14190,14190,14190,0
|
|
20230927,181000,882101450,14190,14190,14190,14190,0
|
|
20230927,180900,882101450,14190,14190,14190,14190,0
|
|
20230927,180800,882101450,14190,14190,14190,14190,0
|
|
20230927,180700,882101450,14190,14190,14190,14190,0
|
|
20230927,180600,882101450,14190,14190,14190,14190,0
|
|
20230927,180500,882101450,14190,14190,14190,14190,0
|
|
20230927,180400,882101450,14190,14190,14190,14190,0
|
|
20230927,180300,882101450,14190,14190,14190,14190,2420
|
|
20230927,180200,882101450,14190,14190,14190,14190,0
|
|
20230927,180100,882101450,14190,14190,14190,14190,0
|
|
20230927,180000,882101450,14190,14190,14190,14190,0
|
|
20230927,175900,882101450,14190,14190,14190,14190,0
|
|
20230927,175800,882101450,14190,14190,14190,14190,0
|
|
20230927,175700,882101450,14190,14190,14190,14190,0
|
|
20230927,175600,882101450,14190,14190,14190,14190,0
|
|
20230927,175500,882101450,14190,14190,14190,14190,0
|
|
20230927,175400,882101450,14190,14190,14190,14190,0
|
|
20230927,175300,882101450,14190,14190,14190,14190,0
|
|
20230927,175200,882101450,14190,14190,14190,14190,0
|
|
20230927,175100,882101450,14190,14190,14190,14190,0
|
|
20230927,175000,882101450,14190,14190,14190,14190,0
|
|
20230927,174900,882101450,14190,14190,14190,14190,0
|
|
20230927,174800,882101450,14190,14190,14190,14190,0
|
|
20230927,174700,882101450,14190,14190,14190,14190,0
|
|
20230927,174600,882101450,14190,14190,14190,14190,0
|
|
20230927,174500,882101450,14190,14190,14190,14190,0
|
|
20230927,174400,882101450,14190,14190,14190,14190,0
|
|
20230927,174300,882101450,14190,14190,14190,14190,0
|
|
20230927,174200,882101450,14190,14190,14190,14190,0
|
|
20230927,174100,882101450,14190,14190,14190,14190,0
|
|
20230927,174000,882101450,14190,14190,14190,14190,0
|
|
20230927,173900,882101450,14190,14190,14190,14190,0
|
|
20230927,173800,882101450,14190,14190,14190,14190,0
|
|
20230927,173700,882101450,14190,14190,14190,14190,0
|
|
20230927,173600,882101450,14190,14190,14190,14190,0
|
|
20230927,173500,882101450,14190,14190,14190,14190,0
|
|
20230927,173400,882101450,14190,14190,14190,14190,0
|
|
20230927,173300,882101450,14190,14190,14190,14190,2420
|
|
20230927,173200,882101450,14190,14190,14190,14190,0
|
|
20230927,173100,882101450,14190,14190,14190,14190,0
|
|
20230927,173000,882101450,14190,14190,14190,14190,0
|
|
20230927,172900,882101450,14190,14190,14190,14190,0
|
|
20230927,172800,882101450,14190,14190,14190,14190,0
|
|
20230927,172700,882101450,14190,14190,14190,14190,0
|
|
20230927,172600,882101450,14190,14190,14190,14190,0
|
|
20230927,172500,882101450,14190,14190,14190,14190,0
|
|
20230927,172400,882101450,14190,14190,14190,14190,0
|
|
20230927,172300,882101450,14190,14190,14190,14190,0
|
|
20230927,172200,882101450,14190,14190,14190,14190,0
|
|
20230927,172100,882101450,14190,14190,14190,14190,0
|
|
20230927,172000,882101450,14190,14190,14190,14190,0
|
|
20230927,171900,882101450,14190,14190,14190,14190,0
|
|
20230927,171800,882101450,14190,14190,14190,14190,0
|
|
20230927,171700,882101450,14190,14190,14190,14190,0
|
|
20230927,171600,882101450,14190,14190,14190,14190,0
|
|
20230927,171500,882101450,14190,14190,14190,14190,0
|
|
20230927,171400,882101450,14190,14190,14190,14190,0
|
|
20230927,171300,882101450,14190,14190,14190,14190,0
|
|
20230927,171200,882101450,14190,14190,14190,14190,0
|
|
20230927,171100,882101450,14190,14190,14190,14190,0
|
|
20230927,171000,882101450,14190,14190,14190,14190,0
|
|
20230927,170900,882101450,14190,14190,14190,14190,0
|
|
20230927,170800,882101450,14190,14190,14190,14190,0
|
|
20230927,170700,882101450,14190,14190,14190,14190,0
|
|
20230927,170600,882101450,14190,14190,14190,14190,0
|
|
20230927,170500,882101450,14190,14190,14190,14190,0
|
|
20230927,170400,882101450,14190,14190,14190,14190,0
|
|
20230927,170300,882101450,14190,14190,14190,14190,2420
|
|
20230927,170200,882101450,14190,14190,14190,14190,0
|
|
20230927,170100,882101450,14190,14190,14190,14190,0
|
|
20230927,170000,882101450,14190,14190,14190,14190,0
|
|
20230927,165900,882101450,14190,14190,14190,14190,0
|
|
20230927,165800,882101450,14190,14190,14190,14190,0
|
|
20230927,165700,882101450,14190,14190,14190,14190,0
|
|
20230927,165600,882101450,14190,14190,14190,14190,0
|
|
20230927,165500,882101450,14190,14190,14190,14190,0
|
|
20230927,165400,882101450,14190,14190,14190,14190,0
|
|
20230927,165300,882101450,14190,14190,14190,14190,0
|
|
20230927,165200,882101450,14190,14190,14190,14190,0
|
|
20230927,165100,882101450,14190,14190,14190,14190,0
|
|
20230927,165000,882101450,14190,14190,14190,14190,0
|
|
20230927,164900,882101450,14190,14190,14190,14190,0
|
|
20230927,164800,882101450,14190,14190,14190,14190,0
|
|
20230927,164700,882101450,14190,14190,14190,14190,0
|
|
20230927,164600,882101450,14190,14190,14190,14190,0
|
|
20230927,164500,882101450,14190,14190,14190,14190,0
|
|
20230927,164400,882101450,14190,14190,14190,14190,0
|
|
20230927,164300,882101450,14190,14190,14190,14190,0
|
|
20230927,164200,882101450,14190,14190,14190,14190,0
|
|
20230927,164100,882101450,14190,14190,14190,14190,0
|
|
20230927,164000,882101450,14190,14190,14190,14190,0
|
|
20230927,163900,882101450,14190,14190,14190,14190,0
|
|
20230927,163800,882101450,14190,14190,14190,14190,0
|
|
20230927,163700,882101450,14190,14190,14190,14190,0
|
|
20230927,163600,882101450,14190,14190,14190,14190,0
|
|
20230927,163500,882101450,14190,14190,14190,14190,0
|
|
20230927,163400,882101450,14190,14190,14190,14190,0
|
|
20230927,163300,882101450,14190,14190,14190,14190,2420
|
|
20230927,163200,882101450,14190,14190,14190,14190,0
|
|
20230927,163100,882101450,14190,14190,14190,14190,0
|
|
20230927,163000,882101450,14190,14190,14190,14190,0
|
|
20230927,162900,882101450,14190,14190,14190,14190,0
|
|
20230927,162800,882101450,14190,14190,14190,14190,0
|
|
20230927,162700,882101450,14190,14190,14190,14190,0
|
|
20230927,162600,882101450,14190,14190,14190,14190,0
|
|
20230927,162500,882101450,14190,14190,14190,14190,0
|
|
20230927,162400,882101450,14190,14190,14190,14190,0
|
|
20230927,162300,882101450,14190,14190,14190,14190,0
|
|
20230927,162200,882101450,14190,14190,14190,14190,0
|
|
20230927,162100,882101450,14190,14190,14190,14190,0
|
|
20230927,162000,882101450,14190,14190,14190,14190,0
|
|
20230927,161900,882101450,14190,14190,14190,14190,0
|
|
20230927,161800,882101450,14190,14190,14190,14190,0
|
|
20230927,161700,882101450,14190,14190,14190,14190,0
|
|
20230927,161600,882101450,14190,14190,14190,14190,0
|
|
20230927,161500,882101450,14190,14190,14190,14190,0
|
|
20230927,161400,882101450,14190,14190,14190,14190,0
|
|
20230927,161300,882101450,14190,14190,14190,14190,0
|
|
20230927,161200,882101450,14190,14190,14190,14190,0
|
|
20230927,161100,882101450,14190,14190,14190,14190,0
|
|
20230927,161000,882101450,14190,14190,14190,14190,0
|
|
20230927,160900,882101450,14190,14190,14190,14190,0
|
|
20230927,160800,882101450,14190,14190,14190,14190,0
|
|
20230927,160700,882101450,14190,14190,14190,14190,0
|
|
20230927,160600,882101450,14190,14190,14190,14190,0
|
|
20230927,160500,882101450,14190,14190,14190,14190,0
|
|
20230927,160400,882101450,14190,14190,14190,14190,0
|
|
20230927,160300,882101450,14190,14190,14190,14190,2420
|
|
20230927,160200,882101450,14190,14190,14190,14190,0
|
|
20230927,160100,882101450,14190,14190,14190,14190,0
|
|
20230927,160000,882101450,14190,14190,14190,14190,0
|
|
20230927,155900,882101450,14190,14190,14190,14190,0
|
|
20230927,155800,882101450,14190,14190,14190,14190,0
|
|
20230927,155700,882101450,14190,14190,14190,14190,0
|
|
20230927,155600,882101450,14190,14190,14190,14190,0
|
|
20230927,155500,882101450,14190,14190,14190,14190,0
|
|
20230927,155400,882101450,14190,14190,14190,14190,0
|
|
20230927,155300,882101450,14190,14190,14190,14190,0
|
|
20230927,155200,882101450,14190,14190,14190,14190,0
|
|
20230927,155100,882101450,14190,14190,14190,14190,0
|
|
20230927,155000,882101450,14190,14190,14190,14190,0
|
|
20230927,154900,882101450,14190,14190,14190,14190,0
|
|
20230927,154800,882101450,14190,14190,14190,14190,0
|
|
20230927,154700,882101450,14190,14190,14190,14190,0
|
|
20230927,154600,882101450,14190,14190,14190,14190,0
|
|
20230927,154500,882101450,14190,14190,14190,14190,0
|
|
20230927,154400,882101450,14190,14190,14190,14190,0
|
|
20230927,154300,882101450,14190,14190,14190,14190,0
|
|
20230927,154200,882101450,14190,14190,14190,14190,0
|
|
20230927,154100,882101450,14190,14190,14190,14190,0
|
|
20230927,154000,882101450,14190,14190,14190,14190,0
|
|
20230927,153900,882101450,14190,14190,14190,14190,0
|
|
20230927,153800,882101450,14190,14190,14190,14190,0
|
|
20230927,153700,882101450,14190,14190,14190,14190,0
|
|
20230927,153600,882101450,14190,14190,14190,14190,0
|
|
20230927,153500,882101450,14190,14190,14190,14190,0
|
|
20230927,153400,882101450,14190,14190,14190,14190,0
|
|
20230927,153300,882101450,14190,14190,14190,14190,2420
|
|
20230927,153200,882101450,14190,14190,14190,14190,0
|
|
20230927,153100,882101450,14190,14190,14190,14190,0
|
|
20230927,153000,882101450,14190,14190,14190,14190,2420
|
|
20230927,152900,847761650,14100,14100,14100,14100,0
|
|
20230927,152800,847761650,14100,14100,14100,14100,0
|
|
20230927,152700,847761650,14100,14100,14100,14100,0
|
|
20230927,152600,847761650,14100,14100,14100,14100,0
|
|
20230927,152500,847761650,14100,14100,14100,14100,0
|
|
20230927,152400,847761650,14100,14100,14100,14100,0
|
|
20230927,152300,847761650,14100,14100,14100,14100,0
|
|
20230927,152200,847761650,14100,14100,14100,14100,0
|
|
20230927,152100,847761650,14100,14100,14100,14100,0
|
|
20230927,152000,847761650,14100,14100,14100,14100,0
|
|
20230927,151900,847761650,14100,14090,14100,14070,28
|
|
20230927,151800,847367410,14080,14090,14100,14080,247
|
|
20230927,151700,843888090,14090,14090,14090,14080,43
|
|
20230927,151600,843282350,14090,14090,14090,14090,36
|
|
20230927,151500,842775110,14100,14100,14100,14100,2
|
|
20230927,151400,842746910,14100,14090,14100,14070,248
|
|
20230927,151300,839252520,14090,14090,14090,14090,4
|
|
20230927,151200,839196160,14080,14070,14080,14050,107
|
|
20230927,151100,837689880,14080,14090,14100,14080,44
|
|
20230927,151000,837069850,14070,14070,14070,14070,1
|
|
20230927,150900,837055780,14100,14100,14100,14100,16
|
|
20230927,150800,836830180,14100,14110,14110,14100,95
|
|
20230927,150700,835490590,14110,14110,14110,14100,33
|
|
20230927,150600,835025060,14110,14040,14110,14040,580
|
|
20230927,150500,826877040,14040,14110,14110,14040,716
|
|
20230927,150400,816821660,14110,14110,14110,14110,9
|
|
20230927,150300,816694670,14110,14110,14110,14110,0
|
|
20230927,150200,816694670,14110,14110,14110,14110,3
|
|
20230927,150100,816652340,14140,14140,14140,14140,0
|
|
20230927,150000,816652340,14140,14050,14140,14050,437
|
|
20230927,145900,810510750,14050,14060,14140,14050,316
|
|
20230927,145800,806069940,14100,14050,14100,14050,160
|
|
20230927,145700,803821890,14050,14060,14060,14050,616
|
|
20230927,145600,795166930,14050,14060,14060,14050,135
|
|
20230927,145500,793269830,14050,14120,14120,14050,489
|
|
20230927,145400,786382560,14130,14180,14180,14130,141
|
|
20230927,145300,784387330,14180,14180,14180,14180,8
|
|
20230927,145200,784273890,14170,14170,14170,14170,167
|
|
20230927,145100,781907500,14160,14150,14160,14150,85
|
|
20230927,145000,780703950,14140,14150,14160,14140,87
|
|
20230927,144900,779472740,14150,14160,14160,14150,65
|
|
20230927,144800,778552790,14160,14160,14160,14160,16
|
|
20230927,144700,778326230,14160,14140,14160,14140,19
|
|
20230927,144600,778057210,14160,14140,14160,14140,10
|
|
20230927,144500,777915780,14130,14130,14130,14120,93
|
|
20230927,144400,776602530,14120,14130,14130,14120,18
|
|
20230927,144300,776348290,14110,14070,14110,14070,174
|
|
20230927,144200,773896820,14040,14050,14050,14040,1423
|
|
20230927,144100,753911880,14050,14090,14100,14050,328
|
|
20230927,144000,749296460,14110,14110,14110,14110,8
|
|
20230927,143900,749183580,14070,14070,14070,14070,270
|
|
20230927,143800,745384680,14050,14050,14050,14050,50
|
|
20230927,143700,744682180,14050,14040,14050,14040,181
|
|
20230927,143600,742140120,14050,14050,14050,14050,18
|
|
20230927,143500,741887220,14050,14130,14140,14050,465
|
|
20230927,143400,735338990,14170,14170,14180,14170,32
|
|
20230927,143300,734885440,14170,14170,14170,14170,8
|
|
20230927,143200,734772080,14170,14170,14170,14170,65
|
|
20230927,143100,733851030,14150,14150,14200,14150,301
|
|
20230927,143000,729581110,14210,14220,14220,14210,68
|
|
20230927,142900,728614650,14220,14070,14230,14070,1521
|
|
20230927,142800,707030260,14060,14060,14060,14060,8
|
|
20230927,142700,706917780,14050,14050,14050,14050,52
|
|
20230927,142600,706187180,14040,14040,14040,14040,10
|
|
20230927,142500,706046780,14040,14040,14040,14040,20
|
|
20230927,142400,705765980,14040,14040,14040,14040,134
|
|
20230927,142300,703884620,14040,14050,14050,14040,105
|
|
20230927,142200,702410410,14040,14050,14050,14040,115
|
|
20230927,142100,700795640,14070,14050,14070,14050,181
|
|
20230927,142000,698252570,14050,14010,14050,14010,97
|
|
20230927,141900,696891490,14000,14000,14000,13950,310
|
|
20230927,141800,692551980,14000,13960,14000,13950,43
|
|
20230927,141700,691950710,13950,13960,13960,13950,200
|
|
20230927,141600,689160610,13950,13950,13950,13950,0
|
|
20230927,141500,689160610,13950,13950,13950,13950,50
|
|
20230927,141400,688463110,13940,13940,13940,13940,0
|
|
20230927,141300,688463110,13940,13950,13950,13940,176
|
|
20230927,141200,686009610,13940,13950,13990,13940,394
|
|
20230927,141100,680508740,13940,13940,13940,13930,155
|
|
20230927,141000,678348290,13950,13950,13950,13950,2
|
|
20230927,140900,678320390,13950,13960,13960,13950,664
|
|
20230927,140800,669057170,13960,13980,13980,13960,81
|
|
20230927,140700,667926300,13980,13980,13980,13980,12
|
|
20230927,140600,667758540,13990,13990,13990,13990,0
|
|
20230927,140500,667758540,13990,13990,13990,13990,22
|
|
20230927,140400,667450760,13990,13990,13990,13990,0
|
|
20230927,140300,667450760,13990,13990,13990,13990,0
|
|
20230927,140200,667450760,13990,13990,13990,13990,95
|
|
20230927,140100,666121710,13990,13990,13990,13990,71
|
|
20230927,140000,665128420,13990,13990,13990,13990,50
|
|
20230927,135900,664428920,13990,13990,13990,13990,0
|
|
20230927,135800,664428920,13990,13990,13990,13990,200
|
|
20230927,135700,661630920,13990,14000,14000,13990,509
|
|
20230927,135600,654508340,14000,14000,14000,14000,7
|
|
20230927,135500,654410340,14000,14000,14000,14000,5
|
|
20230927,135400,654340340,14000,14000,14000,14000,146
|
|
20230927,135300,652296340,14000,14000,14000,14000,3
|
|
20230927,135200,652254340,14010,14010,14010,14010,0
|
|
20230927,135100,652254340,14010,14010,14010,14010,100
|
|
20230927,135000,650853340,14000,13930,14000,13930,530
|
|
20230927,134900,643434600,13920,13910,13920,13910,153
|
|
20230927,134800,641305900,13910,13910,13910,13910,0
|
|
20230927,134700,641305900,13910,13910,13910,13910,50
|
|
20230927,134600,640610400,13910,13910,13910,13910,13
|
|
20230927,134500,640429570,13910,13910,13910,13910,0
|
|
20230927,134400,640429570,13910,13850,13910,13850,170
|
|
20230927,134300,638074170,13850,13920,13920,13850,310
|
|
20230927,134200,633771730,13930,13960,13960,13930,22
|
|
20230927,134100,633464670,13950,13950,13950,13950,0
|
|
20230927,134000,633464670,13950,13950,13950,13950,0
|
|
20230927,133900,633464670,13950,13950,13950,13950,0
|
|
20230927,133800,633464670,13950,13920,13950,13920,281
|
|
20230927,133700,629553000,13920,13920,13920,13920,186
|
|
20230927,133600,626963880,13920,13890,13920,13890,33
|
|
20230927,133500,626505220,13920,13900,13920,13900,106
|
|
20230927,133400,625031100,13880,13880,13880,13880,0
|
|
20230927,133300,625031100,13880,13880,13880,13880,0
|
|
20230927,133200,625031100,13880,13890,13890,13870,506
|
|
20230927,133100,618010620,13900,13920,13920,13900,77
|
|
20230927,133000,616939990,13920,13930,13930,13920,41
|
|
20230927,132900,616369220,13950,13950,13950,13950,0
|
|
20230927,132800,616369220,13950,13960,13960,13950,238
|
|
20230927,132700,613048930,13950,13950,13950,13950,0
|
|
20230927,132600,613048930,13950,13960,13960,13950,100
|
|
20230927,132500,611653870,13980,13980,13980,13980,0
|
|
20230927,132400,611653870,13980,13980,13980,13980,6
|
|
20230927,132300,611569990,14000,14000,14000,14000,0
|
|
20230927,132200,611569990,14000,13950,14000,13950,301
|
|
20230927,132100,607370990,13950,14000,14000,13950,434
|
|
20230927,132000,601316190,14000,14000,14000,14000,6
|
|
20230927,131900,601232190,13950,13950,13950,13950,0
|
|
20230927,131800,601232190,13950,13950,13950,13950,0
|
|
20230927,131700,601232190,13950,13950,13950,13950,0
|
|
20230927,131600,601232190,13950,13950,13950,13950,149
|
|
20230927,131500,599153640,13950,13940,13950,13940,39
|
|
20230927,131400,598609600,13930,13930,13930,13930,60
|
|
20230927,131300,597773800,13930,13930,13930,13930,0
|
|
20230927,131200,597773800,13930,13930,13930,13930,17
|
|
20230927,131100,597536990,13930,13930,13930,13930,8
|
|
20230927,131000,597425550,13950,13950,13950,13950,5
|
|
20230927,130900,597355800,13930,13930,13930,13930,0
|
|
20230927,130800,597355800,13930,13930,13930,13930,0
|
|
20230927,130700,597355800,13930,13930,13930,13930,11
|
|
20230927,130600,597202570,13930,13930,13930,13930,0
|
|
20230927,130500,597202570,13930,13930,13930,13930,0
|
|
20230927,130400,597202570,13930,13930,13930,13930,1
|
|
20230927,130300,597188640,13930,13930,13930,13930,14
|
|
20230927,130200,596993620,13920,13920,13920,13920,84
|
|
20230927,130100,595824340,13920,13920,13920,13920,0
|
|
20230927,130000,595824340,13920,13920,13920,13920,0
|
|
20230927,125900,595824340,13920,13920,13920,13920,1
|
|
20230927,125800,595810420,13950,13950,13950,13950,43
|
|
20230927,125700,595210570,13950,13950,13950,13950,1
|
|
20230927,125600,595196620,13950,13950,13950,13950,100
|
|
20230927,125500,593801620,13950,13950,13950,13950,0
|
|
20230927,125400,593801620,13950,13950,13950,13950,0
|
|
20230927,125300,593801620,13950,13950,13950,13950,0
|
|
20230927,125200,593801620,13950,13950,13950,13950,0
|
|
20230927,125100,593801620,13950,13950,13950,13950,18
|
|
20230927,125000,593550520,13910,13910,13910,13910,10
|
|
20230927,124900,593411420,13910,13900,13910,13900,370
|
|
20230927,124800,588267200,13900,13900,13900,13900,2
|
|
20230927,124700,588239400,13900,13900,13900,13900,0
|
|
20230927,124600,588239400,13900,13900,13900,13900,0
|
|
20230927,124500,588239400,13900,13870,13900,13870,200
|
|
20230927,124400,585459880,13850,13870,13870,13850,138
|
|
20230927,124300,583547830,13870,13860,13870,13850,605
|
|
20230927,124200,575157080,13840,13840,13840,13840,92
|
|
20230927,124100,573883800,13800,13800,13800,13800,0
|
|
20230927,124000,573883800,13800,13800,13800,13800,0
|
|
20230927,123900,573883800,13800,13800,13800,13800,0
|
|
20230927,123800,573883800,13800,13800,13800,13800,220
|
|
20230927,123700,570847800,13840,13830,13840,13830,30
|
|
20230927,123600,570432890,13840,13840,13840,13840,0
|
|
20230927,123500,570432890,13840,13840,13840,13840,4
|
|
20230927,123400,570377530,13840,13840,13840,13840,11
|
|
20230927,123300,570225290,13840,13840,13840,13840,0
|
|
20230927,123200,570225290,13840,13840,13840,13840,0
|
|
20230927,123100,570225290,13840,13840,13840,13840,0
|
|
20230927,123000,570225290,13840,13840,13840,13840,0
|
|
20230927,122900,570225290,13840,13840,13860,13840,17
|
|
20230927,122800,569989810,13840,13800,13840,13800,2
|
|
20230927,122700,569962170,13860,13860,13860,13860,4
|
|
20230927,122600,569906730,13860,13830,13860,13830,13
|
|
20230927,122500,569726600,13830,13830,13830,13830,0
|
|
20230927,122400,569726600,13830,13830,13830,13830,7
|
|
20230927,122300,569629790,13790,13850,13860,13790,121
|
|
20230927,122200,567954860,13850,13850,13850,13850,0
|
|
20230927,122100,567954860,13850,13800,13850,13790,604
|
|
20230927,122000,559593590,13800,13800,13800,13800,169
|
|
20230927,121900,557261390,13800,13800,13800,13800,1
|
|
20230927,121800,557247590,13850,13830,13850,13830,19
|
|
20230927,121700,556984620,13790,13800,13830,13790,48
|
|
20230927,121600,556322250,13800,13800,13800,13800,0
|
|
20230927,121500,556322250,13800,13800,13800,13800,13
|
|
20230927,121400,556142850,13800,13800,13800,13800,50
|
|
20230927,121300,555452850,13790,13790,13790,13790,26
|
|
20230927,121200,555094310,13850,13850,13850,13850,9
|
|
20230927,121100,554969660,13790,13790,13790,13790,0
|
|
20230927,121000,554969660,13790,13790,13790,13790,103
|
|
20230927,120900,553549290,13780,13780,13780,13780,7
|
|
20230927,120800,553452830,13780,13850,13850,13780,433
|
|
20230927,120700,547465770,13860,13860,13860,13860,1
|
|
20230927,120600,547451910,13860,13860,13860,13860,5
|
|
20230927,120500,547382610,13860,13850,13860,13850,106
|
|
20230927,120400,545914440,13850,13850,13850,13850,722
|
|
20230927,120300,535914740,13850,13830,13850,13830,67
|
|
20230927,120200,534987820,13800,13800,13800,13800,0
|
|
20230927,120100,534987820,13800,13800,13800,13800,0
|
|
20230927,120000,534987820,13800,13800,13800,13800,0
|
|
20230927,115900,534987820,13800,13850,13850,13800,26
|
|
20230927,115800,534628220,13850,13850,13850,13850,2
|
|
20230927,115700,534600520,13870,13870,13870,13870,0
|
|
20230927,115600,534600520,13870,13870,13870,13870,0
|
|
20230927,115500,534600520,13870,13870,13870,13870,1
|
|
20230927,115400,534586650,13770,13770,13770,13770,0
|
|
20230927,115300,534586650,13770,13770,13770,13770,0
|
|
20230927,115200,534586650,13770,13850,13850,13770,11
|
|
20230927,115100,534434680,13850,13860,13860,13850,13
|
|
20230927,115000,534254610,13880,13830,13880,13830,8
|
|
20230927,114900,534143670,13830,13790,13830,13750,683
|
|
20230927,114800,524728290,13800,13800,13800,13800,310
|
|
20230927,114700,520450290,13800,13830,13830,13790,1522
|
|
20230927,114600,499434810,13830,13830,13830,13820,58
|
|
20230927,114500,498633110,13830,13870,13870,13830,1131
|
|
20230927,114400,482966180,13870,13870,13870,13870,0
|
|
20230927,114300,482966180,13870,13870,13870,13870,10
|
|
20230927,114200,482827480,13860,13860,13860,13860,0
|
|
20230927,114100,482827480,13860,13860,13860,13860,57
|
|
20230927,114000,482037460,13860,13860,13860,13860,93
|
|
20230927,113900,480748480,13880,13880,13880,13880,95
|
|
20230927,113800,479429880,13900,13900,13900,13900,0
|
|
20230927,113700,479429880,13900,13900,13900,13900,19
|
|
20230927,113600,479165780,13900,13900,13900,13900,0
|
|
20230927,113500,479165780,13900,13900,13900,13900,13
|
|
20230927,113400,478985080,13910,13910,13910,13910,0
|
|
20230927,113300,478985080,13910,13880,13910,13880,9
|
|
20230927,113200,478860130,13880,13880,13880,13860,106
|
|
20230927,113100,477390010,13880,13880,13880,13880,0
|
|
20230927,113000,477390010,13880,13890,13890,13880,645
|
|
20230927,112900,468432400,13880,13880,13880,13880,0
|
|
20230927,112800,468432400,13880,13890,13890,13880,564
|
|
20230927,112700,460602970,13990,13970,13990,13970,179
|
|
20230927,112600,458098870,14000,13940,14000,13890,601
|
|
20230927,112500,449742780,13940,13940,13940,13940,2
|
|
20230927,112400,449714900,13930,13930,13930,13930,334
|
|
20230927,112300,445062280,13910,13930,13930,13910,53
|
|
20230927,112200,444324150,13910,13910,13930,13910,4
|
|
20230927,112100,444268490,13910,13910,13910,13910,58
|
|
20230927,112000,443461710,13910,13930,13930,13910,232
|
|
20230927,111900,440233340,13930,13930,13930,13930,40
|
|
20230927,111800,439676140,13930,13930,13930,13930,0
|
|
20230927,111700,439676140,13930,13940,13940,13930,3
|
|
20230927,111600,439634340,14000,13940,14000,13940,13
|
|
20230927,111500,439452800,13930,13930,13930,13930,0
|
|
20230927,111400,439452800,13930,13950,13950,13930,7
|
|
20230927,111300,439355250,13950,13910,13950,13910,267
|
|
20230927,111200,435630920,13910,13920,13920,13910,5
|
|
20230927,111100,435561340,13920,13920,13920,13920,3
|
|
20230927,111000,435519580,13910,13910,13910,13910,0
|
|
20230927,110900,435519580,13910,13910,13910,13910,0
|
|
20230927,110800,435519580,13910,14020,14020,13910,1943
|
|
20230927,110700,408322330,14030,14040,14040,14030,302
|
|
20230927,110600,404082570,14040,14040,14040,14040,18
|
|
20230927,110500,403829850,14040,14040,14040,14040,100
|
|
20230927,110400,402425850,14040,14040,14040,14040,2
|
|
20230927,110300,402397770,14040,14040,14040,14040,0
|
|
20230927,110200,402397770,14040,14050,14050,14040,512
|
|
20230927,110100,395204250,14110,14110,14110,14110,0
|
|
20230927,110000,395204250,14110,14110,14110,14110,1
|
|
20230927,105900,395190140,14110,14110,14110,14110,1
|
|
20230927,105800,395176030,14050,14050,14050,14050,0
|
|
20230927,105700,395176030,14050,14050,14050,14050,8
|
|
20230927,105600,395063630,14060,14070,14070,14060,135
|
|
20230927,105500,393165040,14070,14120,14120,14070,74
|
|
20230927,105400,392120210,14120,14060,14120,14060,3
|
|
20230927,105300,392077970,14060,14060,14060,14060,30
|
|
20230927,105200,391656170,14060,14060,14060,14060,292
|
|
20230927,105100,387550650,14060,14080,14080,14060,9
|
|
20230927,105000,387423950,14060,14060,14060,14060,8
|
|
20230927,104900,387311470,14060,14070,14070,14060,10
|
|
20230927,104800,387170800,14070,14070,14070,14070,0
|
|
20230927,104700,387170800,14070,14060,14070,14060,332
|
|
20230927,104600,382500190,14060,14060,14060,14060,10
|
|
20230927,104500,382359590,14070,14070,14070,14060,426
|
|
20230927,104400,376365840,14070,14080,14100,14070,87
|
|
20230927,104300,375140880,14090,14130,14130,14090,621
|
|
20230927,104200,366377840,14130,14150,14150,14130,10
|
|
20230927,104100,366236360,14150,14140,14150,14140,6
|
|
20230927,104000,366151510,14140,14150,14160,14140,150
|
|
20230927,103900,364028520,14130,14130,14130,14130,0
|
|
20230927,103800,364028520,14130,14130,14130,14130,32
|
|
20230927,103700,363576360,14130,14130,14130,14130,8
|
|
20230927,103600,363463320,14160,14160,14160,14160,1
|
|
20230927,103500,363449160,14160,14160,14160,14160,0
|
|
20230927,103400,363449160,14160,14140,14160,14130,154
|
|
20230927,103300,361270980,14140,14140,14140,14140,2
|
|
20230927,103200,361242700,14140,14140,14140,14130,11
|
|
20230927,103100,361087170,14140,14140,14140,14140,38
|
|
20230927,103000,360549850,14150,14200,14200,14150,77
|
|
20230927,102900,359459300,14200,14190,14200,14190,30
|
|
20230927,102800,359033510,14150,14150,14150,14150,18
|
|
20230927,102700,358778810,14220,14220,14220,14220,0
|
|
20230927,102600,358778810,14220,14220,14220,14220,0
|
|
20230927,102500,358778810,14220,14200,14220,14200,38
|
|
20230927,102400,358238800,14100,14150,14150,14100,700
|
|
20230927,102300,348354810,14140,14140,14140,14140,0
|
|
20230927,102200,348354810,14140,14140,14140,14140,0
|
|
20230927,102100,348354810,14140,14140,14140,14140,0
|
|
20230927,102000,348354810,14140,14140,14140,14140,2
|
|
20230927,101900,348326530,14230,14140,14230,14140,40
|
|
20230927,101800,347759570,14120,14120,14120,14120,30
|
|
20230927,101700,347335970,14120,14100,14120,14100,210
|
|
20230927,101600,344370810,14120,14120,14120,14120,36
|
|
20230927,101500,343862490,14100,14100,14100,14100,8
|
|
20230927,101400,343749690,14090,14090,14090,14090,70
|
|
20230927,101300,342763390,14090,14110,14110,14090,61
|
|
20230927,101200,341903260,14120,14130,14130,14120,6
|
|
20230927,101100,341818520,14130,14130,14130,14130,0
|
|
20230927,101000,341818520,14130,14130,14130,14130,10
|
|
20230927,100900,341677220,14130,14130,14130,14130,1
|
|
20230927,100800,341663090,14140,14140,14140,14140,29
|
|
20230927,100700,341253030,14140,14140,14140,14090,86
|
|
20230927,100600,340037440,14080,14080,14080,14080,0
|
|
20230927,100500,340037440,14080,14080,14080,14080,309
|
|
20230927,100400,335686720,14080,14080,14080,14080,50
|
|
20230927,100300,334982720,14070,14070,14070,14070,17
|
|
20230927,100200,334743530,14070,14110,14110,14070,508
|
|
20230927,100100,327588310,14110,14110,14110,14110,6
|
|
20230927,100000,327503650,14160,14160,14160,14160,1
|
|
20230927,095900,327489490,14110,14140,14140,14110,110
|
|
20230927,095800,325935550,14140,14150,14150,14140,131
|
|
20230927,095700,324083100,14150,14160,14160,14140,311
|
|
20230927,095600,319684920,14160,14240,14240,14160,160
|
|
20230927,095500,317418200,14160,14250,14250,14160,108
|
|
20230927,095400,315884420,14160,14160,14260,14160,112
|
|
20230927,095300,314293750,14240,14130,14280,14130,160
|
|
20230927,095200,312017500,14160,14220,14220,14160,30
|
|
20230927,095100,311591800,14240,14110,14240,14110,269
|
|
20230927,095000,307790190,14110,14070,14110,14060,190
|
|
20230927,094900,305114290,14070,14080,14080,14070,109
|
|
20230927,094800,303579870,14080,14080,14080,14080,78
|
|
20230927,094700,302481630,14080,14160,14160,14080,1909
|
|
20230927,094600,275503510,14160,14160,14160,14160,323
|
|
20230927,094500,270929830,14190,14200,14200,14190,464
|
|
20230927,094400,264342140,14210,14230,14240,14210,665
|
|
20230927,094300,254886580,14230,14230,14230,14230,187
|
|
20230927,094200,252225570,14230,14220,14240,14220,42
|
|
20230927,094100,251628200,14220,14240,14250,14220,61
|
|
20230927,094000,250759300,14210,14220,14220,14210,95
|
|
20230927,093900,249408480,14210,14240,14240,14210,16
|
|
20230927,093800,249181090,14200,14230,14240,14200,53
|
|
20230927,093700,248427000,14230,14230,14230,14230,20
|
|
20230927,093600,248142400,14230,14280,14280,14230,399
|
|
20230927,093500,242454700,14240,14240,14240,14240,113
|
|
20230927,093400,240845580,14240,14230,14310,14230,835
|
|
20230927,093300,228951280,14230,14150,14230,14150,444
|
|
20230927,093200,222643590,14150,14140,14200,14140,436
|
|
20230927,093100,216478230,14140,14160,14200,14140,68
|
|
20230927,093000,215513190,14140,14160,14200,14140,172
|
|
20230927,092900,213077510,14160,14170,14200,14160,183
|
|
20230927,092800,210485650,14170,14220,14230,14170,74
|
|
20230927,092700,209433260,14170,14170,14220,14160,775
|
|
20230927,092600,198451640,14220,14200,14230,14200,345
|
|
20230927,092500,193547140,14160,14220,14220,14160,353
|
|
20230927,092400,188531480,14230,14220,14230,14220,183
|
|
20230927,092300,185929000,14220,14200,14230,14200,115
|
|
20230927,092200,184295120,14210,14190,14210,14180,447
|
|
20230927,092100,177950230,14190,14190,14190,14190,32
|
|
20230927,092000,177496150,14190,14150,14190,14140,384
|
|
20230927,091900,172052450,14140,14200,14200,14140,589
|
|
20230927,091800,163712180,14200,14160,14200,14160,584
|
|
20230927,091700,155432730,14160,14140,14160,14140,385
|
|
20230927,091600,149982530,14140,14160,14160,14140,11
|
|
20230927,091500,149826790,14170,14140,14170,14140,1004
|
|
20230927,091400,135621380,14140,14110,14140,14110,265
|
|
20230927,091300,131877220,14100,14100,14100,14100,30
|
|
20230927,091200,131454220,14080,14110,14130,14080,323
|
|
20230927,091100,126902270,14110,14140,14140,14110,844
|
|
20230927,091000,114992770,14150,14080,14150,14080,1111
|
|
20230927,090900,99309580,14050,14050,14050,14050,36
|
|
20230927,090800,98803780,13970,14080,14080,13970,110
|
|
20230927,090700,97262030,14050,13890,14050,13890,3094
|
|
20230927,090600,54118190,13890,13880,13890,13880,524
|
|
20230927,090500,46840060,13890,13890,13890,13890,201
|
|
20230927,090400,44048170,13800,13800,13890,13800,541
|
|
20230927,090300,36581470,13890,13890,13890,13890,2
|
|
20230927,090200,36553690,13890,13880,13890,13790,814
|
|
20230927,090100,25303870,13880,13790,13900,13790,350
|
|
20230927,090000,20470780,13780,13960,13960,13710,1475
|