595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,185200,340863990,8620,8620,8620,8620,1589
|
|
20230926,185100,340863990,8620,8620,8620,8620,0
|
|
20230926,185000,340863990,8620,8620,8620,8620,0
|
|
20230926,184900,340863990,8620,8620,8620,8620,0
|
|
20230926,184800,340863990,8620,8620,8620,8620,0
|
|
20230926,184700,340863990,8620,8620,8620,8620,0
|
|
20230926,184600,340863990,8620,8620,8620,8620,0
|
|
20230926,184500,340863990,8620,8620,8620,8620,0
|
|
20230926,184400,340863990,8620,8620,8620,8620,0
|
|
20230926,184300,340863990,8620,8620,8620,8620,0
|
|
20230926,184200,340863990,8620,8620,8620,8620,0
|
|
20230926,184100,340863990,8620,8620,8620,8620,0
|
|
20230926,184000,340863990,8620,8620,8620,8620,0
|
|
20230926,183900,340863990,8620,8620,8620,8620,0
|
|
20230926,183800,340863990,8620,8620,8620,8620,0
|
|
20230926,183700,340863990,8620,8620,8620,8620,0
|
|
20230926,183600,340863990,8620,8620,8620,8620,0
|
|
20230926,183500,340863990,8620,8620,8620,8620,0
|
|
20230926,183400,340863990,8620,8620,8620,8620,0
|
|
20230926,183300,340863990,8620,8620,8620,8620,0
|
|
20230926,183200,340863990,8620,8620,8620,8620,0
|
|
20230926,183100,340863990,8620,8620,8620,8620,0
|
|
20230926,183000,340863990,8620,8620,8620,8620,0
|
|
20230926,182900,340863990,8620,8620,8620,8620,0
|
|
20230926,182800,340863990,8620,8620,8620,8620,0
|
|
20230926,182700,340863990,8620,8620,8620,8620,0
|
|
20230926,182600,340863990,8620,8620,8620,8620,0
|
|
20230926,182500,340863990,8620,8620,8620,8620,0
|
|
20230926,182400,340863990,8620,8620,8620,8620,0
|
|
20230926,182300,340863990,8620,8620,8620,8620,0
|
|
20230926,182200,340863990,8620,8620,8620,8620,1589
|
|
20230926,182100,340863990,8620,8620,8620,8620,0
|
|
20230926,182000,340863990,8620,8620,8620,8620,0
|
|
20230926,181900,340863990,8620,8620,8620,8620,0
|
|
20230926,181800,340863990,8620,8620,8620,8620,0
|
|
20230926,181700,340863990,8620,8620,8620,8620,0
|
|
20230926,181600,340863990,8620,8620,8620,8620,0
|
|
20230926,181500,340863990,8620,8620,8620,8620,0
|
|
20230926,181400,340863990,8620,8620,8620,8620,0
|
|
20230926,181300,340863990,8620,8620,8620,8620,0
|
|
20230926,181200,340863990,8620,8620,8620,8620,0
|
|
20230926,181100,340863990,8620,8620,8620,8620,0
|
|
20230926,181000,340863990,8620,8620,8620,8620,0
|
|
20230926,180900,340863990,8620,8620,8620,8620,0
|
|
20230926,180800,340863990,8620,8620,8620,8620,0
|
|
20230926,180700,340863990,8620,8620,8620,8620,0
|
|
20230926,180600,340863990,8620,8620,8620,8620,0
|
|
20230926,180500,340863990,8620,8620,8620,8620,0
|
|
20230926,180400,340863990,8620,8620,8620,8620,0
|
|
20230926,180300,340863990,8620,8620,8620,8620,0
|
|
20230926,180200,340863990,8620,8620,8620,8620,0
|
|
20230926,180100,340863990,8620,8620,8620,8620,0
|
|
20230926,180000,340863990,8620,8620,8620,8620,0
|
|
20230926,175900,340863990,8620,8620,8620,8620,0
|
|
20230926,175800,340863990,8620,8620,8620,8620,0
|
|
20230926,175700,340863990,8620,8620,8620,8620,0
|
|
20230926,175600,340863990,8620,8620,8620,8620,0
|
|
20230926,175500,340863990,8620,8620,8620,8620,0
|
|
20230926,175400,340863990,8620,8620,8620,8620,0
|
|
20230926,175300,340863990,8620,8620,8620,8620,0
|
|
20230926,175200,340863990,8620,8620,8620,8620,1589
|
|
20230926,175100,340863990,8620,8620,8620,8620,0
|
|
20230926,175000,340863990,8620,8620,8620,8620,0
|
|
20230926,174900,340863990,8620,8620,8620,8620,0
|
|
20230926,174800,340863990,8620,8620,8620,8620,0
|
|
20230926,174700,340863990,8620,8620,8620,8620,0
|
|
20230926,174600,340863990,8620,8620,8620,8620,0
|
|
20230926,174500,340863990,8620,8620,8620,8620,0
|
|
20230926,174400,340863990,8620,8620,8620,8620,0
|
|
20230926,174300,340863990,8620,8620,8620,8620,0
|
|
20230926,174200,340863990,8620,8620,8620,8620,0
|
|
20230926,174100,340863990,8620,8620,8620,8620,0
|
|
20230926,174000,340863990,8620,8620,8620,8620,0
|
|
20230926,173900,340863990,8620,8620,8620,8620,0
|
|
20230926,173800,340863990,8620,8620,8620,8620,0
|
|
20230926,173700,340863990,8620,8620,8620,8620,0
|
|
20230926,173600,340863990,8620,8620,8620,8620,0
|
|
20230926,173500,340863990,8620,8620,8620,8620,0
|
|
20230926,173400,340863990,8620,8620,8620,8620,0
|
|
20230926,173300,340863990,8620,8620,8620,8620,0
|
|
20230926,173200,340863990,8620,8620,8620,8620,0
|
|
20230926,173100,340863990,8620,8620,8620,8620,0
|
|
20230926,173000,340863990,8620,8620,8620,8620,0
|
|
20230926,172900,340863990,8620,8620,8620,8620,0
|
|
20230926,172800,340863990,8620,8620,8620,8620,0
|
|
20230926,172700,340863990,8620,8620,8620,8620,0
|
|
20230926,172600,340863990,8620,8620,8620,8620,0
|
|
20230926,172500,340863990,8620,8620,8620,8620,0
|
|
20230926,172400,340863990,8620,8620,8620,8620,0
|
|
20230926,172300,340863990,8620,8620,8620,8620,0
|
|
20230926,172200,340863990,8620,8620,8620,8620,1589
|
|
20230926,172100,340863990,8620,8620,8620,8620,0
|
|
20230926,172000,340863990,8620,8620,8620,8620,0
|
|
20230926,171900,340863990,8620,8620,8620,8620,0
|
|
20230926,171800,340863990,8620,8620,8620,8620,0
|
|
20230926,171700,340863990,8620,8620,8620,8620,0
|
|
20230926,171600,340863990,8620,8620,8620,8620,0
|
|
20230926,171500,340863990,8620,8620,8620,8620,0
|
|
20230926,171400,340863990,8620,8620,8620,8620,0
|
|
20230926,171300,340863990,8620,8620,8620,8620,0
|
|
20230926,171200,340863990,8620,8620,8620,8620,0
|
|
20230926,171100,340863990,8620,8620,8620,8620,0
|
|
20230926,171000,340863990,8620,8620,8620,8620,0
|
|
20230926,170900,340863990,8620,8620,8620,8620,0
|
|
20230926,170800,340863990,8620,8620,8620,8620,0
|
|
20230926,170700,340863990,8620,8620,8620,8620,0
|
|
20230926,170600,340863990,8620,8620,8620,8620,0
|
|
20230926,170500,340863990,8620,8620,8620,8620,0
|
|
20230926,170400,340863990,8620,8620,8620,8620,0
|
|
20230926,170300,340863990,8620,8620,8620,8620,0
|
|
20230926,170200,340863990,8620,8620,8620,8620,0
|
|
20230926,170100,340863990,8620,8620,8620,8620,0
|
|
20230926,170000,340863990,8620,8620,8620,8620,0
|
|
20230926,165900,340863990,8620,8620,8620,8620,0
|
|
20230926,165800,340863990,8620,8620,8620,8620,0
|
|
20230926,165700,340863990,8620,8620,8620,8620,0
|
|
20230926,165600,340863990,8620,8620,8620,8620,0
|
|
20230926,165500,340863990,8620,8620,8620,8620,0
|
|
20230926,165400,340863990,8620,8620,8620,8620,0
|
|
20230926,165300,340863990,8620,8620,8620,8620,0
|
|
20230926,165200,340863990,8620,8620,8620,8620,1589
|
|
20230926,165100,340863990,8620,8620,8620,8620,0
|
|
20230926,165000,340863990,8620,8620,8620,8620,0
|
|
20230926,164900,340863990,8620,8620,8620,8620,0
|
|
20230926,164800,340863990,8620,8620,8620,8620,0
|
|
20230926,164700,340863990,8620,8620,8620,8620,0
|
|
20230926,164600,340863990,8620,8620,8620,8620,0
|
|
20230926,164500,340863990,8620,8620,8620,8620,0
|
|
20230926,164400,340863990,8620,8620,8620,8620,0
|
|
20230926,164300,340863990,8620,8620,8620,8620,0
|
|
20230926,164200,340863990,8620,8620,8620,8620,0
|
|
20230926,164100,340863990,8620,8620,8620,8620,0
|
|
20230926,164000,340863990,8620,8620,8620,8620,0
|
|
20230926,163900,340863990,8620,8620,8620,8620,0
|
|
20230926,163800,340863990,8620,8620,8620,8620,0
|
|
20230926,163700,340863990,8620,8620,8620,8620,0
|
|
20230926,163600,340863990,8620,8620,8620,8620,0
|
|
20230926,163500,340863990,8620,8620,8620,8620,0
|
|
20230926,163400,340863990,8620,8620,8620,8620,0
|
|
20230926,163300,340863990,8620,8620,8620,8620,0
|
|
20230926,163200,340863990,8620,8620,8620,8620,0
|
|
20230926,163100,340863990,8620,8620,8620,8620,0
|
|
20230926,163000,340863990,8620,8620,8620,8620,0
|
|
20230926,162900,340863990,8620,8620,8620,8620,0
|
|
20230926,162800,340863990,8620,8620,8620,8620,0
|
|
20230926,162700,340863990,8620,8620,8620,8620,0
|
|
20230926,162600,340863990,8620,8620,8620,8620,0
|
|
20230926,162500,340863990,8620,8620,8620,8620,0
|
|
20230926,162400,340863990,8620,8620,8620,8620,0
|
|
20230926,162300,340863990,8620,8620,8620,8620,0
|
|
20230926,162200,340863990,8620,8620,8620,8620,1589
|
|
20230926,162100,340863990,8620,8620,8620,8620,0
|
|
20230926,162000,340863990,8620,8620,8620,8620,0
|
|
20230926,161900,340863990,8620,8620,8620,8620,0
|
|
20230926,161800,340863990,8620,8620,8620,8620,0
|
|
20230926,161700,340863990,8620,8620,8620,8620,0
|
|
20230926,161600,340863990,8620,8620,8620,8620,0
|
|
20230926,161500,340863990,8620,8620,8620,8620,0
|
|
20230926,161400,340863990,8620,8620,8620,8620,0
|
|
20230926,161300,340863990,8620,8620,8620,8620,0
|
|
20230926,161200,340863990,8620,8620,8620,8620,0
|
|
20230926,161100,340863990,8620,8620,8620,8620,0
|
|
20230926,161000,340863990,8620,8620,8620,8620,0
|
|
20230926,160900,340863990,8620,8620,8620,8620,0
|
|
20230926,160800,340863990,8620,8620,8620,8620,0
|
|
20230926,160700,340863990,8620,8620,8620,8620,0
|
|
20230926,160600,340863990,8620,8620,8620,8620,0
|
|
20230926,160500,340863990,8620,8620,8620,8620,0
|
|
20230926,160400,340863990,8620,8620,8620,8620,0
|
|
20230926,160300,340863990,8620,8620,8620,8620,0
|
|
20230926,160200,340863990,8620,8620,8620,8620,0
|
|
20230926,160100,340863990,8620,8620,8620,8620,0
|
|
20230926,160000,340863990,8620,8620,8620,8620,0
|
|
20230926,155900,340863990,8620,8620,8620,8620,0
|
|
20230926,155800,340863990,8620,8620,8620,8620,0
|
|
20230926,155700,340863990,8620,8620,8620,8620,0
|
|
20230926,155600,340863990,8620,8620,8620,8620,0
|
|
20230926,155500,340863990,8620,8620,8620,8620,0
|
|
20230926,155400,340863990,8620,8620,8620,8620,0
|
|
20230926,155300,340863990,8620,8620,8620,8620,0
|
|
20230926,155200,340863990,8620,8620,8620,8620,1589
|
|
20230926,155100,340863990,8620,8620,8620,8620,0
|
|
20230926,155000,340863990,8620,8620,8620,8620,0
|
|
20230926,154900,340863990,8620,8620,8620,8620,0
|
|
20230926,154800,340863990,8620,8620,8620,8620,0
|
|
20230926,154700,340863990,8620,8620,8620,8620,0
|
|
20230926,154600,340863990,8620,8620,8620,8620,0
|
|
20230926,154500,340863990,8620,8620,8620,8620,0
|
|
20230926,154400,340863990,8620,8620,8620,8620,0
|
|
20230926,154300,340863990,8620,8620,8620,8620,0
|
|
20230926,154200,340863990,8620,8620,8620,8620,0
|
|
20230926,154100,340863990,8620,8620,8620,8620,0
|
|
20230926,154000,340863990,8620,8620,8620,8620,0
|
|
20230926,153900,340863990,8620,8620,8620,8620,0
|
|
20230926,153800,340863990,8620,8620,8620,8620,0
|
|
20230926,153700,340863990,8620,8620,8620,8620,0
|
|
20230926,153600,340863990,8620,8620,8620,8620,0
|
|
20230926,153500,340863990,8620,8620,8620,8620,0
|
|
20230926,153400,340863990,8620,8620,8620,8620,0
|
|
20230926,153300,340863990,8620,8620,8620,8620,0
|
|
20230926,153200,340863990,8620,8620,8620,8620,0
|
|
20230926,153100,340863990,8620,8620,8620,8620,0
|
|
20230926,153000,340863990,8620,8620,8620,8620,1589
|
|
20230926,152900,327166810,8660,8660,8660,8660,0
|
|
20230926,152800,327166810,8660,8660,8660,8660,0
|
|
20230926,152700,327166810,8660,8660,8660,8660,0
|
|
20230926,152600,327166810,8660,8660,8660,8660,0
|
|
20230926,152500,327166810,8660,8660,8660,8660,0
|
|
20230926,152400,327166810,8660,8660,8660,8660,0
|
|
20230926,152300,327166810,8660,8660,8660,8660,0
|
|
20230926,152200,327166810,8660,8660,8660,8660,0
|
|
20230926,152100,327166810,8660,8660,8660,8660,0
|
|
20230926,152000,327166810,8660,8660,8660,8660,0
|
|
20230926,151900,327166810,8660,8660,8660,8660,120
|
|
20230926,151800,326127610,8660,8660,8660,8660,0
|
|
20230926,151700,326127610,8660,8660,8660,8660,2
|
|
20230926,151600,326110290,8640,8620,8640,8620,190
|
|
20230926,151500,324471590,8580,8640,8640,8580,600
|
|
20230926,151400,319298750,8640,8630,8640,8630,960
|
|
20230926,151300,311012850,8600,8600,8600,8600,0
|
|
20230926,151200,311012850,8600,8600,8600,8600,0
|
|
20230926,151100,311012850,8600,8600,8600,8600,1
|
|
20230926,151000,311004250,8620,8620,8620,8620,0
|
|
20230926,150900,311004250,8620,8620,8620,8620,0
|
|
20230926,150800,311004250,8620,8620,8620,8620,30
|
|
20230926,150700,310745650,8630,8630,8630,8630,5
|
|
20230926,150600,310702500,8630,8630,8630,8630,3
|
|
20230926,150500,310676610,8620,8620,8620,8620,7
|
|
20230926,150400,310616270,8620,8620,8620,8620,0
|
|
20230926,150300,310616270,8620,8620,8620,8620,0
|
|
20230926,150200,310616270,8620,8590,8620,8590,11
|
|
20230926,150100,310521480,8590,8590,8590,8590,436
|
|
20230926,150000,306776240,8620,8620,8620,8620,0
|
|
20230926,145900,306776240,8620,8620,8620,8620,117
|
|
20230926,145800,305767700,8590,8590,8590,8590,243
|
|
20230926,145700,303680330,8560,8560,8560,8560,0
|
|
20230926,145600,303680330,8560,8580,8580,8560,405
|
|
20230926,145500,300211260,8580,8580,8580,8580,500
|
|
20230926,145400,295921260,8590,8590,8590,8590,1
|
|
20230926,145300,295912670,8580,8580,8580,8580,0
|
|
20230926,145200,295912670,8580,8580,8580,8580,0
|
|
20230926,145100,295912670,8580,8580,8580,8580,184
|
|
20230926,145000,294333950,8580,8590,8590,8580,136
|
|
20230926,144900,293166870,8590,8590,8590,8590,14
|
|
20230926,144800,293046610,8590,8590,8590,8590,12
|
|
20230926,144700,292943530,8580,8580,8580,8580,12
|
|
20230926,144600,292840570,8580,8580,8580,8580,2
|
|
20230926,144500,292823410,8580,8580,8580,8580,30
|
|
20230926,144400,292566010,8590,8590,8590,8590,290
|
|
20230926,144300,290074910,8620,8620,8620,8620,0
|
|
20230926,144200,290074910,8620,8620,8620,8620,20
|
|
20230926,144100,289902510,8620,8620,8620,8620,0
|
|
20230926,144000,289902510,8620,8620,8620,8620,0
|
|
20230926,143900,289902510,8620,8620,8620,8620,0
|
|
20230926,143800,289902510,8620,8620,8620,8620,0
|
|
20230926,143700,289902510,8620,8620,8620,8620,3
|
|
20230926,143600,289876650,8590,8590,8590,8590,0
|
|
20230926,143500,289876650,8590,8590,8590,8590,80
|
|
20230926,143400,289189450,8600,8600,8600,8600,4
|
|
20230926,143300,289155050,8600,8600,8600,8600,0
|
|
20230926,143200,289155050,8600,8600,8600,8600,0
|
|
20230926,143100,289155050,8600,8600,8600,8600,200
|
|
20230926,143000,287435050,8640,8640,8640,8640,0
|
|
20230926,142900,287435050,8640,8590,8640,8590,16
|
|
20230926,142800,287296860,8580,8580,8580,8580,0
|
|
20230926,142700,287296860,8580,8580,8580,8580,0
|
|
20230926,142600,287296860,8580,8580,8580,8580,0
|
|
20230926,142500,287296860,8580,8580,8580,8580,0
|
|
20230926,142400,287296860,8580,8580,8580,8580,396
|
|
20230926,142300,283899180,8580,8570,8590,8570,40
|
|
20230926,142200,283555850,8550,8550,8550,8550,0
|
|
20230926,142100,283555850,8550,8550,8550,8550,0
|
|
20230926,142000,283555850,8550,8550,8550,8550,0
|
|
20230926,141900,283555850,8550,8550,8550,8550,0
|
|
20230926,141800,283555850,8550,8550,8550,8550,190
|
|
20230926,141700,281931350,8580,8580,8580,8580,12
|
|
20230926,141600,281828390,8550,8570,8570,8550,2880
|
|
20230926,141500,257190790,8580,8580,8580,8580,400
|
|
20230926,141400,253758790,8580,8580,8580,8580,1
|
|
20230926,141300,253750210,8580,8580,8580,8580,100
|
|
20230926,141200,252892210,8590,8590,8590,8590,10
|
|
20230926,141100,252806310,8590,8590,8590,8590,20
|
|
20230926,141000,252634510,8580,8580,8580,8580,100
|
|
20230926,140900,251776510,8590,8590,8590,8590,55
|
|
20230926,140800,251304060,8590,8600,8600,8590,255
|
|
20230926,140700,249112060,8600,8600,8600,8600,0
|
|
20230926,140600,249112060,8600,8600,8600,8600,0
|
|
20230926,140500,249112060,8600,8600,8600,8600,0
|
|
20230926,140400,249112060,8600,8600,8600,8600,200
|
|
20230926,140300,247392060,8600,8610,8610,8600,200
|
|
20230926,140200,245671350,8610,8610,8610,8610,253
|
|
20230926,140100,243493020,8600,8600,8600,8600,0
|
|
20230926,140000,243493020,8600,8600,8600,8600,0
|
|
20230926,135900,243493020,8600,8600,8600,8600,0
|
|
20230926,135800,243493020,8600,8600,8600,8600,0
|
|
20230926,135700,243493020,8600,8600,8600,8600,0
|
|
20230926,135600,243493020,8600,8600,8600,8600,0
|
|
20230926,135500,243493020,8600,8620,8620,8600,200
|
|
20230926,135400,241771480,8620,8620,8620,8620,0
|
|
20230926,135300,241771480,8620,8620,8620,8620,0
|
|
20230926,135200,241771480,8620,8620,8620,8620,100
|
|
20230926,135100,240909480,8660,8660,8660,8660,0
|
|
20230926,135000,240909480,8660,8660,8660,8660,24
|
|
20230926,134900,240701640,8660,8660,8660,8660,10
|
|
20230926,134800,240615040,8670,8670,8670,8670,0
|
|
20230926,134700,240615040,8670,8640,8670,8640,248
|
|
20230926,134600,238466030,8610,8610,8610,8610,0
|
|
20230926,134500,238466030,8610,8610,8610,8610,0
|
|
20230926,134400,238466030,8610,8610,8610,8610,0
|
|
20230926,134300,238466030,8610,8610,8610,8610,202
|
|
20230926,134200,236726810,8610,8610,8610,8610,0
|
|
20230926,134100,236726810,8610,8610,8610,8610,3
|
|
20230926,134000,236700980,8600,8600,8600,8600,0
|
|
20230926,133900,236700980,8600,8600,8600,8600,0
|
|
20230926,133800,236700980,8600,8600,8600,8600,78
|
|
20230926,133700,236030180,8600,8600,8600,8600,0
|
|
20230926,133600,236030180,8600,8600,8600,8600,0
|
|
20230926,133500,236030180,8600,8600,8600,8600,164
|
|
20230926,133400,234619780,8600,8600,8600,8600,0
|
|
20230926,133300,234619780,8600,8600,8600,8600,40
|
|
20230926,133200,234275780,8580,8580,8580,8580,0
|
|
20230926,133100,234275780,8580,8580,8580,8580,0
|
|
20230926,133000,234275780,8580,8580,8580,8580,5
|
|
20230926,132900,234232880,8580,8590,8590,8580,98
|
|
20230926,132800,233392010,8580,8580,8580,8580,0
|
|
20230926,132700,233392010,8580,8580,8580,8580,89
|
|
20230926,132600,232628390,8580,8580,8580,8580,10
|
|
20230926,132500,232542590,8600,8570,8600,8560,422
|
|
20230926,132400,228916250,8560,8560,8560,8560,93
|
|
20230926,132300,228120170,8560,8560,8560,8560,0
|
|
20230926,132200,228120170,8560,8570,8570,8560,303
|
|
20230926,132100,225526460,8570,8570,8570,8570,340
|
|
20230926,132000,222612660,8570,8570,8570,8570,112
|
|
20230926,131900,221652820,8570,8570,8570,8570,140
|
|
20230926,131800,220453020,8570,8570,8570,8570,1315
|
|
20230926,131700,209183470,8610,8610,8610,8610,20
|
|
20230926,131600,209011270,8580,8580,8580,8580,0
|
|
20230926,131500,209011270,8580,8590,8590,8580,299
|
|
20230926,131400,206445750,8600,8600,8600,8600,14
|
|
20230926,131300,206325350,8610,8610,8610,8610,0
|
|
20230926,131200,206325350,8610,8610,8610,8610,0
|
|
20230926,131100,206325350,8610,8610,8610,8610,1
|
|
20230926,131000,206316740,8590,8600,8600,8590,1535
|
|
20230926,130900,193117180,8610,8610,8610,8610,0
|
|
20230926,130800,193117180,8610,8600,8610,8600,50
|
|
20230926,130700,192686780,8610,8610,8610,8610,2
|
|
20230926,130600,192669560,8610,8620,8620,8610,227
|
|
20230926,130500,190715050,8620,8640,8640,8620,14
|
|
20230926,130400,190594160,8630,8610,8630,8610,33
|
|
20230926,130300,190309700,8610,8610,8610,8610,0
|
|
20230926,130200,190309700,8610,8610,8610,8610,0
|
|
20230926,130100,190309700,8610,8610,8610,8610,57
|
|
20230926,130000,189818930,8620,8620,8620,8620,11
|
|
20230926,125900,189724110,8600,8600,8600,8600,0
|
|
20230926,125800,189724110,8600,8600,8600,8600,0
|
|
20230926,125700,189724110,8600,8600,8600,8600,13
|
|
20230926,125600,189612310,8650,8650,8650,8650,1
|
|
20230926,125500,189603660,8650,8650,8650,8650,1
|
|
20230926,125400,189595010,8600,8600,8600,8600,0
|
|
20230926,125300,189595010,8600,8600,8600,8600,1
|
|
20230926,125200,189586410,8650,8650,8650,8650,0
|
|
20230926,125100,189586410,8650,8650,8650,8650,12
|
|
20230926,125000,189482610,8650,8650,8650,8650,10
|
|
20230926,124900,189396110,8650,8650,8650,8650,0
|
|
20230926,124800,189396110,8650,8650,8650,8650,0
|
|
20230926,124700,189396110,8650,8650,8650,8650,0
|
|
20230926,124600,189396110,8650,8650,8650,8650,0
|
|
20230926,124500,189396110,8650,8650,8650,8650,1
|
|
20230926,124400,189387460,8650,8650,8650,8650,94
|
|
20230926,124300,188574360,8650,8620,8650,8620,2
|
|
20230926,124200,188557090,8610,8610,8610,8610,88
|
|
20230926,124100,187799410,8670,8610,8670,8610,103
|
|
20230926,124000,186912400,8670,8670,8670,8670,0
|
|
20230926,123900,186912400,8670,8630,8670,8620,264
|
|
20230926,123800,184635200,8660,8640,8660,8630,116
|
|
20230926,123700,183633340,8650,8650,8650,8650,29
|
|
20230926,123600,183382490,8650,8650,8650,8650,0
|
|
20230926,123500,183382490,8650,8650,8650,8650,0
|
|
20230926,123400,183382490,8650,8650,8650,8650,12
|
|
20230926,123300,183278690,8660,8660,8660,8660,0
|
|
20230926,123200,183278690,8660,8660,8660,8660,30
|
|
20230926,123100,183018890,8660,8660,8660,8660,5
|
|
20230926,123000,182975590,8670,8670,8670,8670,0
|
|
20230926,122900,182975590,8670,8670,8670,8670,1
|
|
20230926,122800,182966920,8680,8680,8680,8680,0
|
|
20230926,122700,182966920,8680,8680,8680,8680,0
|
|
20230926,122600,182966920,8680,8680,8680,8680,0
|
|
20230926,122500,182966920,8680,8680,8680,8680,0
|
|
20230926,122400,182966920,8680,8680,8680,8680,2
|
|
20230926,122300,182949560,8700,8700,8700,8700,5
|
|
20230926,122200,182906060,8700,8700,8700,8700,0
|
|
20230926,122100,182906060,8700,8700,8700,8700,0
|
|
20230926,122000,182906060,8700,8700,8700,8700,0
|
|
20230926,121900,182906060,8700,8700,8700,8700,0
|
|
20230926,121800,182906060,8700,8700,8700,8700,0
|
|
20230926,121700,182906060,8700,8650,8700,8650,77
|
|
20230926,121600,182237210,8620,8640,8640,8620,240
|
|
20230926,121500,180168170,8650,8650,8650,8650,11
|
|
20230926,121400,180073020,8650,8650,8650,8650,0
|
|
20230926,121300,180073020,8650,8650,8650,8650,0
|
|
20230926,121200,180073020,8650,8650,8650,8650,0
|
|
20230926,121100,180073020,8650,8650,8650,8650,0
|
|
20230926,121000,180073020,8650,8650,8650,8650,0
|
|
20230926,120900,180073020,8650,8650,8650,8650,1
|
|
20230926,120800,180064370,8650,8650,8650,8650,0
|
|
20230926,120700,180064370,8650,8650,8650,8650,0
|
|
20230926,120600,180064370,8650,8650,8650,8650,0
|
|
20230926,120500,180064370,8650,8650,8650,8650,0
|
|
20230926,120400,180064370,8650,8650,8650,8650,0
|
|
20230926,120300,180064370,8650,8650,8650,8650,0
|
|
20230926,120200,180064370,8650,8650,8650,8650,0
|
|
20230926,120100,180064370,8650,8650,8650,8650,0
|
|
20230926,120000,180064370,8650,8650,8650,8650,0
|
|
20230926,115900,180064370,8650,8650,8650,8650,5
|
|
20230926,115800,180021120,8620,8620,8620,8620,0
|
|
20230926,115700,180021120,8620,8620,8620,8620,0
|
|
20230926,115600,180021120,8620,8620,8620,8620,0
|
|
20230926,115500,180021120,8620,8620,8620,8620,0
|
|
20230926,115400,180021120,8620,8620,8620,8620,0
|
|
20230926,115300,180021120,8620,8620,8620,8620,0
|
|
20230926,115200,180021120,8620,8620,8620,8620,0
|
|
20230926,115100,180021120,8620,8620,8620,8620,0
|
|
20230926,115000,180021120,8620,8620,8620,8620,0
|
|
20230926,114900,180021120,8620,8620,8620,8620,0
|
|
20230926,114800,180021120,8620,8650,8650,8620,96
|
|
20230926,114700,179193430,8650,8650,8650,8650,2
|
|
20230926,114600,179176130,8650,8630,8650,8630,161
|
|
20230926,114500,177785940,8630,8660,8660,8630,179
|
|
20230926,114400,176240860,8660,8660,8660,8660,0
|
|
20230926,114300,176240860,8660,8660,8670,8660,1773
|
|
20230926,114200,160869460,8660,8660,8660,8660,3
|
|
20230926,114100,160843480,8660,8660,8660,8660,0
|
|
20230926,114000,160843480,8660,8660,8660,8660,0
|
|
20230926,113900,160843480,8660,8660,8660,8660,10
|
|
20230926,113800,160756880,8660,8640,8660,8630,411
|
|
20230926,113700,157207480,8650,8680,8680,8650,4732
|
|
20230926,113600,116192480,8680,8680,8680,8680,6
|
|
20230926,113500,116140400,8680,8690,8690,8680,300
|
|
20230926,113400,113534570,8690,8690,8690,8690,3
|
|
20230926,113300,113508500,8690,8690,8690,8690,4
|
|
20230926,113200,113473740,8720,8720,8720,8720,0
|
|
20230926,113100,113473740,8720,8720,8720,8720,2
|
|
20230926,113000,113456300,8730,8730,8730,8730,0
|
|
20230926,112900,113456300,8730,8730,8730,8730,2
|
|
20230926,112800,113438840,8730,8730,8730,8730,0
|
|
20230926,112700,113438840,8730,8730,8730,8730,0
|
|
20230926,112600,113438840,8730,8730,8730,8730,0
|
|
20230926,112500,113438840,8730,8730,8730,8730,0
|
|
20230926,112400,113438840,8730,8730,8730,8730,0
|
|
20230926,112300,113438840,8730,8730,8730,8730,0
|
|
20230926,112200,113438840,8730,8730,8730,8730,0
|
|
20230926,112100,113438840,8730,8730,8730,8730,0
|
|
20230926,112000,113438840,8730,8730,8730,8730,0
|
|
20230926,111900,113438840,8730,8730,8730,8730,0
|
|
20230926,111800,113438840,8730,8730,8730,8730,0
|
|
20230926,111700,113438840,8730,8720,8730,8680,556
|
|
20230926,111600,108607600,8730,8730,8730,8730,0
|
|
20230926,111500,108607600,8730,8730,8730,8730,0
|
|
20230926,111400,108607600,8730,8730,8730,8730,4
|
|
20230926,111300,108572680,8730,8730,8730,8730,4
|
|
20230926,111200,108537760,8730,8730,8730,8730,4
|
|
20230926,111100,108502840,8730,8730,8730,8730,0
|
|
20230926,111000,108502840,8730,8730,8730,8730,0
|
|
20230926,110900,108502840,8730,8730,8730,8730,0
|
|
20230926,110800,108502840,8730,8730,8730,8730,0
|
|
20230926,110700,108502840,8730,8730,8730,8730,0
|
|
20230926,110600,108502840,8730,8730,8730,8730,0
|
|
20230926,110500,108502840,8730,8730,8730,8730,0
|
|
20230926,110400,108502840,8730,8730,8730,8730,0
|
|
20230926,110300,108502840,8730,8730,8730,8730,0
|
|
20230926,110200,108502840,8730,8730,8730,8730,5
|
|
20230926,110100,108459190,8720,8720,8720,8720,2
|
|
20230926,110000,108441750,8720,8720,8720,8720,2
|
|
20230926,105900,108424310,8700,8700,8700,8700,0
|
|
20230926,105800,108424310,8700,8700,8700,8700,0
|
|
20230926,105700,108424310,8700,8690,8700,8690,261
|
|
20230926,105600,106156210,8690,8690,8690,8690,301
|
|
20230926,105500,103540520,8690,8690,8690,8690,0
|
|
20230926,105400,103540520,8690,8690,8690,8690,0
|
|
20230926,105300,103540520,8690,8690,8690,8690,0
|
|
20230926,105200,103540520,8690,8690,8690,8690,0
|
|
20230926,105100,103540520,8690,8700,8700,8690,501
|
|
20230926,105000,99184550,8690,8690,8690,8690,0
|
|
20230926,104900,99184550,8690,8690,8690,8690,0
|
|
20230926,104800,99184550,8690,8690,8690,8690,4
|
|
20230926,104700,99149790,8690,8690,8690,8690,0
|
|
20230926,104600,99149790,8690,8690,8690,8690,57
|
|
20230926,104500,98654460,8700,8700,8700,8700,23
|
|
20230926,104400,98454360,8710,8700,8710,8700,216
|
|
20230926,104300,96575150,8730,8730,8730,8730,0
|
|
20230926,104200,96575150,8730,8690,8730,8690,162
|
|
20230926,104100,95165740,8700,8710,8710,8700,252
|
|
20230926,104000,92973240,8730,8730,8730,8730,0
|
|
20230926,103900,92973240,8730,8730,8730,8730,0
|
|
20230926,103800,92973240,8730,8730,8730,8730,0
|
|
20230926,103700,92973240,8730,8730,8730,8730,5
|
|
20230926,103600,92929590,8730,8730,8730,8730,10
|
|
20230926,103500,92842290,8730,8730,8730,8730,0
|
|
20230926,103400,92842290,8730,8730,8730,8730,0
|
|
20230926,103300,92842290,8730,8730,8730,8730,8
|
|
20230926,103200,92772450,8730,8730,8730,8730,7
|
|
20230926,103100,92711340,8700,8700,8700,8700,0
|
|
20230926,103000,92711340,8700,8700,8700,8700,0
|
|
20230926,102900,92711340,8700,8700,8700,8700,30
|
|
20230926,102800,92450340,8700,8700,8700,8700,1
|
|
20230926,102700,92441640,8700,8700,8700,8700,0
|
|
20230926,102600,92441640,8700,8700,8700,8700,176
|
|
20230926,102500,90910440,8700,8700,8700,8700,1254
|
|
20230926,102400,80000640,8710,8720,8720,8710,546
|
|
20230926,102300,75243400,8720,8720,8720,8720,0
|
|
20230926,102200,75243400,8720,8720,8720,8720,0
|
|
20230926,102100,75243400,8720,8720,8720,8720,97
|
|
20230926,102000,74397560,8720,8720,8720,8720,3
|
|
20230926,101900,74371400,8730,8730,8730,8730,0
|
|
20230926,101800,74371400,8730,8730,8730,8730,1
|
|
20230926,101700,74362670,8730,8730,8730,8730,17
|
|
20230926,101600,74214260,8710,8710,8710,8710,54
|
|
20230926,101500,73743920,8710,8710,8710,8710,0
|
|
20230926,101400,73743920,8710,8710,8710,8710,0
|
|
20230926,101300,73743920,8710,8710,8710,8710,0
|
|
20230926,101200,73743920,8710,8710,8710,8710,0
|
|
20230926,101100,73743920,8710,8710,8730,8710,84
|
|
20230926,101000,73012260,8710,8710,8710,8710,0
|
|
20230926,100900,73012260,8710,8710,8710,8710,5
|
|
20230926,100800,72968710,8730,8730,8730,8730,0
|
|
20230926,100700,72968710,8730,8730,8730,8730,0
|
|
20230926,100600,72968710,8730,8730,8730,8730,1
|
|
20230926,100500,72959980,8730,8730,8730,8730,0
|
|
20230926,100400,72959980,8730,8730,8730,8730,0
|
|
20230926,100300,72959980,8730,8730,8730,8730,0
|
|
20230926,100200,72959980,8730,8730,8730,8730,0
|
|
20230926,100100,72959980,8730,8730,8730,8730,0
|
|
20230926,100000,72959980,8730,8730,8730,8730,3
|
|
20230926,095900,72933790,8720,8720,8720,8720,0
|
|
20230926,095800,72933790,8720,8720,8720,8720,3
|
|
20230926,095700,72907630,8720,8720,8720,8720,1
|
|
20230926,095600,72898910,8700,8700,8700,8700,0
|
|
20230926,095500,72898910,8700,8740,8740,8700,406
|
|
20230926,095400,69366110,8740,8740,8740,8740,1
|
|
20230926,095300,69357370,8740,8740,8740,8740,0
|
|
20230926,095200,69357370,8740,8740,8740,8740,0
|
|
20230926,095100,69357370,8740,8740,8740,8740,439
|
|
20230926,095000,65520510,8720,8720,8720,8720,0
|
|
20230926,094900,65520510,8720,8720,8720,8720,0
|
|
20230926,094800,65520510,8720,8720,8720,8720,15
|
|
20230926,094700,65389710,8700,8700,8700,8700,367
|
|
20230926,094600,62196810,8720,8720,8720,8720,1
|
|
20230926,094500,62188090,8720,8720,8720,8720,0
|
|
20230926,094400,62188090,8720,8700,8720,8700,27
|
|
20230926,094300,61953170,8720,8720,8720,8720,0
|
|
20230926,094200,61953170,8720,8710,8720,8700,210
|
|
20230926,094100,60125600,8710,8710,8710,8710,200
|
|
20230926,094000,58383600,8740,8740,8740,8740,90
|
|
20230926,093900,57597000,8740,8740,8740,8740,100
|
|
20230926,093800,56723000,8740,8740,8740,8730,107
|
|
20230926,093700,55787870,8740,8740,8740,8740,7
|
|
20230926,093600,55726690,8740,8740,8740,8740,18
|
|
20230926,093500,55569370,8730,8730,8730,8730,1
|
|
20230926,093400,55560640,8740,8740,8740,8740,2
|
|
20230926,093300,55543160,8750,8680,8750,8680,61
|
|
20230926,093200,55013610,8690,8740,8740,8690,1290
|
|
20230926,093100,43789010,8740,8700,8740,8700,357
|
|
20230926,093000,40672390,8690,8690,8690,8690,209
|
|
20230926,092900,38856180,8690,8700,8700,8690,6
|
|
20230926,092800,38804000,8700,8700,8700,8700,70
|
|
20230926,092700,38195000,8700,8690,8700,8680,177
|
|
20230926,092600,36656030,8690,8690,8690,8690,1
|
|
20230926,092500,36647340,8690,8690,8690,8690,30
|
|
20230926,092400,36386640,8690,8700,8700,8690,813
|
|
20230926,092300,29313910,8700,8710,8710,8700,331
|
|
20230926,092200,26431920,8720,8720,8720,8720,117
|
|
20230926,092100,25411680,8720,8730,8730,8720,111
|
|
20230926,092000,24443660,8730,8730,8730,8730,0
|
|
20230926,091900,24443660,8730,8720,8730,8720,14
|
|
20230926,091800,24321550,8730,8730,8730,8730,1
|
|
20230926,091700,24312820,8720,8720,8720,8720,0
|
|
20230926,091600,24312820,8720,8710,8720,8710,327
|
|
20230926,091500,21461400,8720,8720,8720,8720,581
|
|
20230926,091400,16395080,8720,8720,8720,8720,56
|
|
20230926,091300,15906760,8720,8720,8720,8720,0
|
|
20230926,091200,15906760,8720,8720,8720,8720,266
|
|
20230926,091100,13587240,8750,8750,8750,8750,51
|
|
20230926,091000,13140990,8750,8750,8750,8750,0
|
|
20230926,090900,13140990,8750,8750,8760,8750,84
|
|
20230926,090800,12405490,8760,8760,8760,8760,73
|
|
20230926,090700,11766010,8760,8760,8760,8760,0
|
|
20230926,090600,11766010,8760,8760,8760,8760,1000
|
|
20230926,090500,3006010,8760,8760,8760,8760,25
|
|
20230926,090400,2787010,8760,8860,8860,8760,51
|
|
20230926,090300,2338210,8860,8860,8860,8860,61
|
|
20230926,090200,1797750,8860,8820,8860,8820,48
|
|
20230926,090100,1373750,8750,8750,8750,8750,2
|
|
20230926,090000,1356250,8750,8750,8750,8750,155
|