595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,185200,315913540,8830,8830,8830,8830,316
|
|
20230927,185100,315913540,8830,8830,8830,8830,0
|
|
20230927,185000,315913540,8830,8830,8830,8830,0
|
|
20230927,184900,315913540,8830,8830,8830,8830,0
|
|
20230927,184800,315913540,8830,8830,8830,8830,0
|
|
20230927,184700,315913540,8830,8830,8830,8830,0
|
|
20230927,184600,315913540,8830,8830,8830,8830,0
|
|
20230927,184500,315913540,8830,8830,8830,8830,0
|
|
20230927,184400,315913540,8830,8830,8830,8830,0
|
|
20230927,184300,315913540,8830,8830,8830,8830,0
|
|
20230927,184200,315913540,8830,8830,8830,8830,0
|
|
20230927,184100,315913540,8830,8830,8830,8830,0
|
|
20230927,184000,315913540,8830,8830,8830,8830,0
|
|
20230927,183900,315913540,8830,8830,8830,8830,0
|
|
20230927,183800,315913540,8830,8830,8830,8830,0
|
|
20230927,183700,315913540,8830,8830,8830,8830,0
|
|
20230927,183600,315913540,8830,8830,8830,8830,0
|
|
20230927,183500,315913540,8830,8830,8830,8830,0
|
|
20230927,183400,315913540,8830,8830,8830,8830,0
|
|
20230927,183300,315913540,8830,8830,8830,8830,0
|
|
20230927,183200,315913540,8830,8830,8830,8830,0
|
|
20230927,183100,315913540,8830,8830,8830,8830,0
|
|
20230927,183000,315913540,8830,8830,8830,8830,0
|
|
20230927,182900,315913540,8830,8830,8830,8830,0
|
|
20230927,182800,315913540,8830,8830,8830,8830,0
|
|
20230927,182700,315913540,8830,8830,8830,8830,0
|
|
20230927,182600,315913540,8830,8830,8830,8830,0
|
|
20230927,182500,315913540,8830,8830,8830,8830,0
|
|
20230927,182400,315913540,8830,8830,8830,8830,0
|
|
20230927,182300,315913540,8830,8830,8830,8830,0
|
|
20230927,182200,315913540,8830,8830,8830,8830,316
|
|
20230927,182100,315913540,8830,8830,8830,8830,0
|
|
20230927,182000,315913540,8830,8830,8830,8830,0
|
|
20230927,181900,315913540,8830,8830,8830,8830,0
|
|
20230927,181800,315913540,8830,8830,8830,8830,0
|
|
20230927,181700,315913540,8830,8830,8830,8830,0
|
|
20230927,181600,315913540,8830,8830,8830,8830,0
|
|
20230927,181500,315913540,8830,8830,8830,8830,0
|
|
20230927,181400,315913540,8830,8830,8830,8830,0
|
|
20230927,181300,315913540,8830,8830,8830,8830,0
|
|
20230927,181200,315913540,8830,8830,8830,8830,0
|
|
20230927,181100,315913540,8830,8830,8830,8830,0
|
|
20230927,181000,315913540,8830,8830,8830,8830,0
|
|
20230927,180900,315913540,8830,8830,8830,8830,0
|
|
20230927,180800,315913540,8830,8830,8830,8830,0
|
|
20230927,180700,315913540,8830,8830,8830,8830,0
|
|
20230927,180600,315913540,8830,8830,8830,8830,0
|
|
20230927,180500,315913540,8830,8830,8830,8830,0
|
|
20230927,180400,315913540,8830,8830,8830,8830,0
|
|
20230927,180300,315913540,8830,8830,8830,8830,0
|
|
20230927,180200,315913540,8830,8830,8830,8830,0
|
|
20230927,180100,315913540,8830,8830,8830,8830,0
|
|
20230927,180000,315913540,8830,8830,8830,8830,0
|
|
20230927,175900,315913540,8830,8830,8830,8830,0
|
|
20230927,175800,315913540,8830,8830,8830,8830,0
|
|
20230927,175700,315913540,8830,8830,8830,8830,0
|
|
20230927,175600,315913540,8830,8830,8830,8830,0
|
|
20230927,175500,315913540,8830,8830,8830,8830,0
|
|
20230927,175400,315913540,8830,8830,8830,8830,0
|
|
20230927,175300,315913540,8830,8830,8830,8830,0
|
|
20230927,175200,315913540,8830,8830,8830,8830,316
|
|
20230927,175100,315913540,8830,8830,8830,8830,0
|
|
20230927,175000,315913540,8830,8830,8830,8830,0
|
|
20230927,174900,315913540,8830,8830,8830,8830,0
|
|
20230927,174800,315913540,8830,8830,8830,8830,0
|
|
20230927,174700,315913540,8830,8830,8830,8830,0
|
|
20230927,174600,315913540,8830,8830,8830,8830,0
|
|
20230927,174500,315913540,8830,8830,8830,8830,0
|
|
20230927,174400,315913540,8830,8830,8830,8830,0
|
|
20230927,174300,315913540,8830,8830,8830,8830,0
|
|
20230927,174200,315913540,8830,8830,8830,8830,0
|
|
20230927,174100,315913540,8830,8830,8830,8830,0
|
|
20230927,174000,315913540,8830,8830,8830,8830,0
|
|
20230927,173900,315913540,8830,8830,8830,8830,0
|
|
20230927,173800,315913540,8830,8830,8830,8830,0
|
|
20230927,173700,315913540,8830,8830,8830,8830,0
|
|
20230927,173600,315913540,8830,8830,8830,8830,0
|
|
20230927,173500,315913540,8830,8830,8830,8830,0
|
|
20230927,173400,315913540,8830,8830,8830,8830,0
|
|
20230927,173300,315913540,8830,8830,8830,8830,0
|
|
20230927,173200,315913540,8830,8830,8830,8830,0
|
|
20230927,173100,315913540,8830,8830,8830,8830,0
|
|
20230927,173000,315913540,8830,8830,8830,8830,0
|
|
20230927,172900,315913540,8830,8830,8830,8830,0
|
|
20230927,172800,315913540,8830,8830,8830,8830,0
|
|
20230927,172700,315913540,8830,8830,8830,8830,0
|
|
20230927,172600,315913540,8830,8830,8830,8830,0
|
|
20230927,172500,315913540,8830,8830,8830,8830,0
|
|
20230927,172400,315913540,8830,8830,8830,8830,0
|
|
20230927,172300,315913540,8830,8830,8830,8830,0
|
|
20230927,172200,315913540,8830,8830,8830,8830,316
|
|
20230927,172100,315913540,8830,8830,8830,8830,0
|
|
20230927,172000,315913540,8830,8830,8830,8830,0
|
|
20230927,171900,315913540,8830,8830,8830,8830,0
|
|
20230927,171800,315913540,8830,8830,8830,8830,0
|
|
20230927,171700,315913540,8830,8830,8830,8830,0
|
|
20230927,171600,315913540,8830,8830,8830,8830,0
|
|
20230927,171500,315913540,8830,8830,8830,8830,0
|
|
20230927,171400,315913540,8830,8830,8830,8830,0
|
|
20230927,171300,315913540,8830,8830,8830,8830,0
|
|
20230927,171200,315913540,8830,8830,8830,8830,0
|
|
20230927,171100,315913540,8830,8830,8830,8830,0
|
|
20230927,171000,315913540,8830,8830,8830,8830,0
|
|
20230927,170900,315913540,8830,8830,8830,8830,0
|
|
20230927,170800,315913540,8830,8830,8830,8830,0
|
|
20230927,170700,315913540,8830,8830,8830,8830,0
|
|
20230927,170600,315913540,8830,8830,8830,8830,0
|
|
20230927,170500,315913540,8830,8830,8830,8830,0
|
|
20230927,170400,315913540,8830,8830,8830,8830,0
|
|
20230927,170300,315913540,8830,8830,8830,8830,0
|
|
20230927,170200,315913540,8830,8830,8830,8830,0
|
|
20230927,170100,315913540,8830,8830,8830,8830,0
|
|
20230927,170000,315913540,8830,8830,8830,8830,0
|
|
20230927,165900,315913540,8830,8830,8830,8830,0
|
|
20230927,165800,315913540,8830,8830,8830,8830,0
|
|
20230927,165700,315913540,8830,8830,8830,8830,0
|
|
20230927,165600,315913540,8830,8830,8830,8830,0
|
|
20230927,165500,315913540,8830,8830,8830,8830,0
|
|
20230927,165400,315913540,8830,8830,8830,8830,0
|
|
20230927,165300,315913540,8830,8830,8830,8830,0
|
|
20230927,165200,315913540,8830,8830,8830,8830,316
|
|
20230927,165100,315913540,8830,8830,8830,8830,0
|
|
20230927,165000,315913540,8830,8830,8830,8830,0
|
|
20230927,164900,315913540,8830,8830,8830,8830,0
|
|
20230927,164800,315913540,8830,8830,8830,8830,0
|
|
20230927,164700,315913540,8830,8830,8830,8830,0
|
|
20230927,164600,315913540,8830,8830,8830,8830,0
|
|
20230927,164500,315913540,8830,8830,8830,8830,0
|
|
20230927,164400,315913540,8830,8830,8830,8830,0
|
|
20230927,164300,315913540,8830,8830,8830,8830,0
|
|
20230927,164200,315913540,8830,8830,8830,8830,0
|
|
20230927,164100,315913540,8830,8830,8830,8830,0
|
|
20230927,164000,315913540,8830,8830,8830,8830,0
|
|
20230927,163900,315913540,8830,8830,8830,8830,0
|
|
20230927,163800,315913540,8830,8830,8830,8830,0
|
|
20230927,163700,315913540,8830,8830,8830,8830,0
|
|
20230927,163600,315913540,8830,8830,8830,8830,0
|
|
20230927,163500,315913540,8830,8830,8830,8830,0
|
|
20230927,163400,315913540,8830,8830,8830,8830,0
|
|
20230927,163300,315913540,8830,8830,8830,8830,0
|
|
20230927,163200,315913540,8830,8830,8830,8830,0
|
|
20230927,163100,315913540,8830,8830,8830,8830,0
|
|
20230927,163000,315913540,8830,8830,8830,8830,0
|
|
20230927,162900,315913540,8830,8830,8830,8830,0
|
|
20230927,162800,315913540,8830,8830,8830,8830,0
|
|
20230927,162700,315913540,8830,8830,8830,8830,0
|
|
20230927,162600,315913540,8830,8830,8830,8830,0
|
|
20230927,162500,315913540,8830,8830,8830,8830,0
|
|
20230927,162400,315913540,8830,8830,8830,8830,0
|
|
20230927,162300,315913540,8830,8830,8830,8830,0
|
|
20230927,162200,315913540,8830,8830,8830,8830,316
|
|
20230927,162100,315913540,8830,8830,8830,8830,0
|
|
20230927,162000,315913540,8830,8830,8830,8830,0
|
|
20230927,161900,315913540,8830,8830,8830,8830,0
|
|
20230927,161800,315913540,8830,8830,8830,8830,0
|
|
20230927,161700,315913540,8830,8830,8830,8830,0
|
|
20230927,161600,315913540,8830,8830,8830,8830,0
|
|
20230927,161500,315913540,8830,8830,8830,8830,0
|
|
20230927,161400,315913540,8830,8830,8830,8830,0
|
|
20230927,161300,315913540,8830,8830,8830,8830,0
|
|
20230927,161200,315913540,8830,8830,8830,8830,0
|
|
20230927,161100,315913540,8830,8830,8830,8830,0
|
|
20230927,161000,315913540,8830,8830,8830,8830,0
|
|
20230927,160900,315913540,8830,8830,8830,8830,0
|
|
20230927,160800,315913540,8830,8830,8830,8830,0
|
|
20230927,160700,315913540,8830,8830,8830,8830,0
|
|
20230927,160600,315913540,8830,8830,8830,8830,0
|
|
20230927,160500,315913540,8830,8830,8830,8830,0
|
|
20230927,160400,315913540,8830,8830,8830,8830,0
|
|
20230927,160300,315913540,8830,8830,8830,8830,0
|
|
20230927,160200,315913540,8830,8830,8830,8830,0
|
|
20230927,160100,315913540,8830,8830,8830,8830,0
|
|
20230927,160000,315913540,8830,8830,8830,8830,0
|
|
20230927,155900,315913540,8830,8830,8830,8830,0
|
|
20230927,155800,315913540,8830,8830,8830,8830,0
|
|
20230927,155700,315913540,8830,8830,8830,8830,0
|
|
20230927,155600,315913540,8830,8830,8830,8830,0
|
|
20230927,155500,315913540,8830,8830,8830,8830,0
|
|
20230927,155400,315913540,8830,8830,8830,8830,0
|
|
20230927,155300,315913540,8830,8830,8830,8830,0
|
|
20230927,155200,315913540,8830,8830,8830,8830,316
|
|
20230927,155100,315913540,8830,8830,8830,8830,0
|
|
20230927,155000,315913540,8830,8830,8830,8830,0
|
|
20230927,154900,315913540,8830,8830,8830,8830,0
|
|
20230927,154800,315913540,8830,8830,8830,8830,0
|
|
20230927,154700,315913540,8830,8830,8830,8830,0
|
|
20230927,154600,315913540,8830,8830,8830,8830,0
|
|
20230927,154500,315913540,8830,8830,8830,8830,0
|
|
20230927,154400,315913540,8830,8830,8830,8830,0
|
|
20230927,154300,315913540,8830,8830,8830,8830,0
|
|
20230927,154200,315913540,8830,8830,8830,8830,0
|
|
20230927,154100,315913540,8830,8830,8830,8830,0
|
|
20230927,154000,315913540,8830,8830,8830,8830,0
|
|
20230927,153900,315913540,8830,8830,8830,8830,0
|
|
20230927,153800,315913540,8830,8830,8830,8830,0
|
|
20230927,153700,315913540,8830,8830,8830,8830,0
|
|
20230927,153600,315913540,8830,8830,8830,8830,0
|
|
20230927,153500,315913540,8830,8830,8830,8830,0
|
|
20230927,153400,315913540,8830,8830,8830,8830,0
|
|
20230927,153300,315913540,8830,8830,8830,8830,0
|
|
20230927,153200,315913540,8830,8830,8830,8830,0
|
|
20230927,153100,315913540,8830,8830,8830,8830,0
|
|
20230927,153000,315913540,8830,8830,8830,8830,316
|
|
20230927,152900,313123260,8800,8800,8800,8800,0
|
|
20230927,152800,313123260,8800,8800,8800,8800,0
|
|
20230927,152700,313123260,8800,8800,8800,8800,0
|
|
20230927,152600,313123260,8800,8800,8800,8800,0
|
|
20230927,152500,313123260,8800,8800,8800,8800,0
|
|
20230927,152400,313123260,8800,8800,8800,8800,0
|
|
20230927,152300,313123260,8800,8800,8800,8800,0
|
|
20230927,152200,313123260,8800,8800,8800,8800,0
|
|
20230927,152100,313123260,8800,8800,8800,8800,0
|
|
20230927,152000,313123260,8800,8800,8800,8800,0
|
|
20230927,151900,313123260,8800,8800,8800,8800,0
|
|
20230927,151800,313123260,8800,8800,8800,8800,37
|
|
20230927,151700,312797660,8800,8800,8800,8800,12
|
|
20230927,151600,312692060,8790,8800,8800,8790,101
|
|
20230927,151500,311804260,8800,8800,8800,8800,368
|
|
20230927,151400,308565860,8820,8820,8820,8820,1
|
|
20230927,151300,308557040,8800,8810,8810,8800,225
|
|
20230927,151200,306576560,8810,8810,8810,8810,11
|
|
20230927,151100,306479650,8820,8820,8820,8820,0
|
|
20230927,151000,306479650,8820,8820,8820,8810,107
|
|
20230927,150900,305536910,8810,8810,8810,8810,1
|
|
20230927,150800,305528100,8810,8810,8810,8810,136
|
|
20230927,150700,304329940,8810,8810,8810,8810,23
|
|
20230927,150600,304127310,8810,8810,8810,8810,20
|
|
20230927,150500,303951110,8810,8800,8810,8800,275
|
|
20230927,150400,301530940,8800,8800,8800,8800,20
|
|
20230927,150300,301354940,8800,8800,8800,8800,11
|
|
20230927,150200,301258140,8790,8800,8800,8790,6
|
|
20230927,150100,301205360,8790,8790,8800,8790,277
|
|
20230927,150000,298770020,8790,8790,8790,8790,164
|
|
20230927,145900,297328460,8790,8790,8790,8790,114
|
|
20230927,145800,296326400,8790,8790,8790,8790,0
|
|
20230927,145700,296326400,8790,8790,8790,8790,0
|
|
20230927,145600,296326400,8790,8790,8790,8790,1
|
|
20230927,145500,296317610,8800,8800,8800,8800,0
|
|
20230927,145400,296317610,8800,8800,8800,8800,0
|
|
20230927,145300,296317610,8800,8800,8800,8800,0
|
|
20230927,145200,296317610,8800,8800,8800,8800,0
|
|
20230927,145100,296317610,8800,8800,8800,8800,0
|
|
20230927,145000,296317610,8800,8800,8800,8800,0
|
|
20230927,144900,296317610,8800,8800,8800,8800,58
|
|
20230927,144800,295807210,8800,8800,8800,8800,0
|
|
20230927,144700,295807210,8800,8800,8800,8800,0
|
|
20230927,144600,295807210,8800,8800,8800,8800,28
|
|
20230927,144500,295560810,8800,8800,8800,8800,0
|
|
20230927,144400,295560810,8800,8800,8800,8800,1
|
|
20230927,144300,295552010,8790,8790,8790,8790,0
|
|
20230927,144200,295552010,8790,8790,8790,8790,0
|
|
20230927,144100,295552010,8790,8790,8790,8790,0
|
|
20230927,144000,295552010,8790,8790,8790,8790,0
|
|
20230927,143900,295552010,8790,8790,8790,8790,0
|
|
20230927,143800,295552010,8790,8790,8790,8790,0
|
|
20230927,143700,295552010,8790,8790,8790,8790,0
|
|
20230927,143600,295552010,8790,8790,8790,8790,0
|
|
20230927,143500,295552010,8790,8790,8790,8790,0
|
|
20230927,143400,295552010,8790,8790,8790,8790,0
|
|
20230927,143300,295552010,8790,8790,8790,8790,10
|
|
20230927,143200,295464110,8800,8800,8800,8800,1
|
|
20230927,143100,295455310,8770,8780,8780,8770,185
|
|
20230927,143000,293831750,8800,8790,8800,8790,185
|
|
20230927,142900,292204760,8780,8780,8780,8780,83
|
|
20230927,142800,291476020,8780,8780,8780,8780,1
|
|
20230927,142700,291467240,8770,8770,8770,8770,0
|
|
20230927,142600,291467240,8770,8770,8770,8770,60
|
|
20230927,142500,290941040,8760,8760,8760,8760,0
|
|
20230927,142400,290941040,8760,8760,8760,8760,0
|
|
20230927,142300,290941040,8760,8760,8760,8760,3
|
|
20230927,142200,290914760,8760,8760,8760,8760,0
|
|
20230927,142100,290914760,8760,8760,8760,8760,0
|
|
20230927,142000,290914760,8760,8760,8760,8760,0
|
|
20230927,141900,290914760,8760,8760,8760,8760,30
|
|
20230927,141800,290651960,8760,8760,8760,8760,0
|
|
20230927,141700,290651960,8760,8760,8760,8760,0
|
|
20230927,141600,290651960,8760,8760,8760,8760,0
|
|
20230927,141500,290651960,8760,8760,8760,8760,0
|
|
20230927,141400,290651960,8760,8760,8760,8760,0
|
|
20230927,141300,290651960,8760,8760,8760,8760,0
|
|
20230927,141200,290651960,8760,8760,8760,8760,2
|
|
20230927,141100,290634440,8760,8760,8760,8760,10
|
|
20230927,141000,290546840,8760,8770,8770,8760,558
|
|
20230927,140900,285657260,8780,8780,8780,8780,0
|
|
20230927,140800,285657260,8780,8780,8780,8780,0
|
|
20230927,140700,285657260,8780,8780,8780,8780,0
|
|
20230927,140600,285657260,8780,8780,8780,8780,0
|
|
20230927,140500,285657260,8780,8780,8780,8780,0
|
|
20230927,140400,285657260,8780,8780,8780,8780,0
|
|
20230927,140300,285657260,8780,8780,8780,8780,0
|
|
20230927,140200,285657260,8780,8780,8780,8780,0
|
|
20230927,140100,285657260,8780,8780,8780,8780,0
|
|
20230927,140000,285657260,8780,8780,8780,8780,0
|
|
20230927,135900,285657260,8780,8780,8780,8780,0
|
|
20230927,135800,285657260,8780,8780,8780,8780,0
|
|
20230927,135700,285657260,8780,8780,8780,8780,50
|
|
20230927,135600,285218260,8780,8780,8780,8780,1
|
|
20230927,135500,285209480,8770,8770,8770,8770,97
|
|
20230927,135400,284358790,8770,8770,8770,8770,3
|
|
20230927,135300,284332480,8780,8780,8780,8780,1
|
|
20230927,135200,284323700,8770,8770,8770,8770,0
|
|
20230927,135100,284323700,8770,8770,8770,8770,0
|
|
20230927,135000,284323700,8770,8770,8770,8770,0
|
|
20230927,134900,284323700,8770,8770,8770,8770,0
|
|
20230927,134800,284323700,8770,8770,8770,8770,0
|
|
20230927,134700,284323700,8770,8770,8770,8770,0
|
|
20230927,134600,284323700,8770,8770,8770,8770,0
|
|
20230927,134500,284323700,8770,8770,8770,8770,259
|
|
20230927,134400,282052270,8760,8760,8760,8760,30
|
|
20230927,134300,281789470,8770,8770,8770,8770,0
|
|
20230927,134200,281789470,8770,8770,8770,8770,0
|
|
20230927,134100,281789470,8770,8770,8770,8770,0
|
|
20230927,134000,281789470,8770,8770,8770,8770,1
|
|
20230927,133900,281780700,8770,8770,8770,8770,0
|
|
20230927,133800,281780700,8770,8770,8770,8770,0
|
|
20230927,133700,281780700,8770,8770,8770,8770,3
|
|
20230927,133600,281754390,8770,8770,8770,8770,14
|
|
20230927,133500,281631610,8770,8750,8770,8750,3
|
|
20230927,133400,281605320,8750,8750,8750,8750,0
|
|
20230927,133300,281605320,8750,8750,8750,8750,0
|
|
20230927,133200,281605320,8750,8750,8750,8750,11
|
|
20230927,133100,281509070,8750,8770,8770,8750,327
|
|
20230927,133000,278646530,8770,8770,8770,8770,0
|
|
20230927,132900,278646530,8770,8770,8770,8770,0
|
|
20230927,132800,278646530,8770,8770,8770,8770,163
|
|
20230927,132700,277217020,8780,8780,8780,8780,2
|
|
20230927,132600,277199460,8780,8780,8780,8780,0
|
|
20230927,132500,277199460,8780,8780,8780,8780,0
|
|
20230927,132400,277199460,8780,8780,8780,8780,1
|
|
20230927,132300,277190680,8780,8780,8780,8780,0
|
|
20230927,132200,277190680,8780,8780,8780,8780,0
|
|
20230927,132100,277190680,8780,8780,8780,8780,0
|
|
20230927,132000,277190680,8780,8780,8780,8780,0
|
|
20230927,131900,277190680,8780,8780,8780,8780,3
|
|
20230927,131800,277164340,8770,8770,8770,8770,70
|
|
20230927,131700,276550440,8760,8760,8760,8760,263
|
|
20230927,131600,274246560,8750,8750,8750,8750,0
|
|
20230927,131500,274246560,8750,8750,8750,8750,0
|
|
20230927,131400,274246560,8750,8750,8750,8750,20
|
|
20230927,131300,274071560,8750,8750,8750,8750,24
|
|
20230927,131200,273861560,8750,8750,8750,8750,396
|
|
20230927,131100,270396560,8750,8740,8750,8740,609
|
|
20230927,131000,265073310,8730,8730,8730,8730,244
|
|
20230927,130900,262943190,8740,8740,8740,8740,0
|
|
20230927,130800,262943190,8740,8740,8740,8740,1
|
|
20230927,130700,262934450,8720,8720,8720,8720,0
|
|
20230927,130600,262934450,8720,8720,8720,8720,0
|
|
20230927,130500,262934450,8720,8720,8720,8720,1
|
|
20230927,130400,262925730,8720,8720,8720,8720,0
|
|
20230927,130300,262925730,8720,8720,8720,8720,0
|
|
20230927,130200,262925730,8720,8720,8720,8720,0
|
|
20230927,130100,262925730,8720,8720,8720,8720,0
|
|
20230927,130000,262925730,8720,8720,8720,8710,26
|
|
20230927,125900,262699240,8730,8730,8730,8730,0
|
|
20230927,125800,262699240,8730,8680,8730,8680,5495
|
|
20230927,125700,214875350,8680,8700,8700,8680,73
|
|
20230927,125600,214240330,8700,8700,8700,8700,0
|
|
20230927,125500,214240330,8700,8700,8700,8700,0
|
|
20230927,125400,214240330,8700,8700,8700,8700,0
|
|
20230927,125300,214240330,8700,8700,8700,8700,426
|
|
20230927,125200,210534130,8700,8700,8700,8700,60
|
|
20230927,125100,210012130,8700,8690,8700,8690,25
|
|
20230927,125000,209794780,8700,8700,8700,8700,0
|
|
20230927,124900,209794780,8700,8700,8700,8700,0
|
|
20230927,124800,209794780,8700,8700,8700,8700,0
|
|
20230927,124700,209794780,8700,8700,8700,8700,0
|
|
20230927,124600,209794780,8700,8700,8700,8700,97
|
|
20230927,124500,208950880,8700,8700,8700,8700,0
|
|
20230927,124400,208950880,8700,8700,8700,8700,0
|
|
20230927,124300,208950880,8700,8700,8700,8700,0
|
|
20230927,124200,208950880,8700,8680,8700,8680,300
|
|
20230927,124100,206344880,8700,8700,8700,8700,0
|
|
20230927,124000,206344880,8700,8700,8700,8700,20
|
|
20230927,123900,206170880,8700,8700,8700,8700,79
|
|
20230927,123800,205483580,8700,8700,8700,8700,10
|
|
20230927,123700,205396580,8700,8700,8700,8700,15
|
|
20230927,123600,205266080,8700,8700,8700,8700,107
|
|
20230927,123500,204335180,8700,8700,8700,8700,22
|
|
20230927,123400,204143780,8700,8700,8700,8700,300
|
|
20230927,123300,201533780,8690,8690,8690,8690,0
|
|
20230927,123200,201533780,8690,8690,8690,8690,0
|
|
20230927,123100,201533780,8690,8690,8690,8690,0
|
|
20230927,123000,201533780,8690,8690,8690,8690,4
|
|
20230927,122900,201499020,8690,8690,8690,8690,0
|
|
20230927,122800,201499020,8690,8690,8690,8690,2
|
|
20230927,122700,201481640,8690,8690,8690,8690,245
|
|
20230927,122600,199352590,8680,8680,8680,8680,100
|
|
20230927,122500,198484590,8680,8680,8680,8680,1
|
|
20230927,122400,198475910,8690,8690,8690,8690,0
|
|
20230927,122300,198475910,8690,8690,8690,8690,0
|
|
20230927,122200,198475910,8690,8690,8690,8690,0
|
|
20230927,122100,198475910,8690,8690,8690,8690,0
|
|
20230927,122000,198475910,8690,8690,8690,8690,269
|
|
20230927,121900,196138300,8690,8690,8690,8690,79
|
|
20230927,121800,195451790,8690,8690,8690,8690,577
|
|
20230927,121700,190437660,8680,8680,8680,8680,0
|
|
20230927,121600,190437660,8680,8680,8680,8680,0
|
|
20230927,121500,190437660,8680,8680,8680,8680,0
|
|
20230927,121400,190437660,8680,8680,8680,8680,0
|
|
20230927,121300,190437660,8680,8680,8680,8680,0
|
|
20230927,121200,190437660,8680,8680,8680,8680,0
|
|
20230927,121100,190437660,8680,8680,8680,8680,114
|
|
20230927,121000,189448140,8690,8690,8690,8690,0
|
|
20230927,120900,189448140,8690,8680,8690,8680,89
|
|
20230927,120800,188674920,8690,8690,8690,8690,0
|
|
20230927,120700,188674920,8690,8690,8690,8690,0
|
|
20230927,120600,188674920,8690,8690,8690,8690,0
|
|
20230927,120500,188674920,8690,8690,8690,8690,0
|
|
20230927,120400,188674920,8690,8690,8690,8690,1
|
|
20230927,120300,188666230,8690,8690,8690,8690,0
|
|
20230927,120200,188666230,8690,8690,8690,8690,0
|
|
20230927,120100,188666230,8690,8690,8690,8690,0
|
|
20230927,120000,188666230,8690,8690,8690,8690,0
|
|
20230927,115900,188666230,8690,8690,8690,8690,5
|
|
20230927,115800,188622780,8690,8690,8690,8690,0
|
|
20230927,115700,188622780,8690,8690,8690,8690,0
|
|
20230927,115600,188622780,8690,8690,8690,8690,0
|
|
20230927,115500,188622780,8690,8690,8690,8690,0
|
|
20230927,115400,188622780,8690,8690,8690,8690,0
|
|
20230927,115300,188622780,8690,8690,8690,8690,374
|
|
20230927,115200,185372720,8690,8690,8690,8690,0
|
|
20230927,115100,185372720,8690,8690,8690,8690,0
|
|
20230927,115000,185372720,8690,8690,8690,8690,0
|
|
20230927,114900,185372720,8690,8680,8690,8680,306
|
|
20230927,114800,182716630,8680,8680,8680,8680,0
|
|
20230927,114700,182716630,8680,8680,8680,8680,0
|
|
20230927,114600,182716630,8680,8680,8680,8680,0
|
|
20230927,114500,182716630,8680,8680,8680,8680,0
|
|
20230927,114400,182716630,8680,8680,8680,8680,48
|
|
20230927,114300,182299990,8680,8680,8680,8680,0
|
|
20230927,114200,182299990,8680,8680,8680,8680,0
|
|
20230927,114100,182299990,8680,8680,8680,8680,1
|
|
20230927,114000,182291310,8680,8680,8680,8680,0
|
|
20230927,113900,182291310,8680,8680,8680,8680,101
|
|
20230927,113800,181414630,8680,8680,8680,8680,0
|
|
20230927,113700,181414630,8680,8680,8680,8680,0
|
|
20230927,113600,181414630,8680,8680,8680,8680,26
|
|
20230927,113500,181188950,8680,8680,8680,8680,0
|
|
20230927,113400,181188950,8680,8680,8680,8680,1
|
|
20230927,113300,181180270,8680,8680,8680,8680,2
|
|
20230927,113200,181162910,8680,8680,8680,8680,0
|
|
20230927,113100,181162910,8680,8680,8680,8680,0
|
|
20230927,113000,181162910,8680,8680,8680,8680,22
|
|
20230927,112900,180971950,8680,8680,8680,8680,10
|
|
20230927,112800,180885150,8680,8680,8680,8680,0
|
|
20230927,112700,180885150,8680,8680,8680,8680,0
|
|
20230927,112600,180885150,8680,8690,8690,8680,479
|
|
20230927,112500,176724540,8700,8700,8700,8700,33
|
|
20230927,112400,176437440,8700,8700,8700,8700,0
|
|
20230927,112300,176437440,8700,8700,8700,8700,11
|
|
20230927,112200,176341740,8700,8700,8700,8700,0
|
|
20230927,112100,176341740,8700,8700,8700,8700,10
|
|
20230927,112000,176254740,8700,8700,8700,8700,0
|
|
20230927,111900,176254740,8700,8700,8700,8700,9
|
|
20230927,111800,176176440,8730,8730,8730,8730,5
|
|
20230927,111700,176132790,8730,8730,8730,8730,1
|
|
20230927,111600,176124060,8700,8700,8700,8700,0
|
|
20230927,111500,176124060,8700,8700,8700,8700,5
|
|
20230927,111400,176080560,8730,8730,8730,8730,5
|
|
20230927,111300,176036910,8690,8690,8690,8690,0
|
|
20230927,111200,176036910,8690,8690,8690,8690,1
|
|
20230927,111100,176028220,8690,8690,8690,8690,0
|
|
20230927,111000,176028220,8690,8690,8690,8690,0
|
|
20230927,110900,176028220,8690,8690,8690,8690,0
|
|
20230927,110800,176028220,8690,8690,8690,8690,6
|
|
20230927,110700,175976080,8690,8690,8690,8690,0
|
|
20230927,110600,175976080,8690,8690,8690,8690,0
|
|
20230927,110500,175976080,8690,8690,8690,8690,439
|
|
20230927,110400,172161170,8690,8690,8690,8690,4
|
|
20230927,110300,172126410,8700,8700,8700,8700,0
|
|
20230927,110200,172126410,8700,8700,8700,8700,0
|
|
20230927,110100,172126410,8700,8700,8700,8700,80
|
|
20230927,110000,171430410,8700,8700,8700,8700,139
|
|
20230927,105900,170221110,8700,8700,8700,8700,0
|
|
20230927,105800,170221110,8700,8700,8700,8700,0
|
|
20230927,105700,170221110,8700,8700,8700,8700,0
|
|
20230927,105600,170221110,8700,8700,8700,8700,0
|
|
20230927,105500,170221110,8700,8700,8700,8700,0
|
|
20230927,105400,170221110,8700,8700,8700,8700,532
|
|
20230927,105300,165592710,8700,8700,8700,8700,100
|
|
20230927,105200,164722710,8730,8730,8730,8730,110
|
|
20230927,105100,163762410,8730,8730,8730,8730,33
|
|
20230927,105000,163474320,8730,8730,8730,8730,160
|
|
20230927,104900,162077520,8730,8730,8730,8730,0
|
|
20230927,104800,162077520,8730,8730,8730,8730,200
|
|
20230927,104700,160331520,8730,8730,8730,8730,57
|
|
20230927,104600,159833910,8730,8730,8730,8730,0
|
|
20230927,104500,159833910,8730,8730,8730,8730,1
|
|
20230927,104400,159825180,8710,8710,8710,8710,100
|
|
20230927,104300,158954180,8690,8690,8690,8690,1
|
|
20230927,104200,158945490,8690,8690,8690,8690,0
|
|
20230927,104100,158945490,8690,8690,8690,8690,0
|
|
20230927,104000,158945490,8690,8690,8690,8690,199
|
|
20230927,103900,157216180,8740,8740,8740,8740,0
|
|
20230927,103800,157216180,8740,8730,8740,8730,115
|
|
20230927,103700,156212180,8730,8730,8730,8730,0
|
|
20230927,103600,156212180,8730,8730,8730,8730,10
|
|
20230927,103500,156124880,8730,8730,8730,8730,0
|
|
20230927,103400,156124880,8730,8730,8730,8730,10
|
|
20230927,103300,156037580,8740,8740,8740,8740,0
|
|
20230927,103200,156037580,8740,8740,8740,8740,0
|
|
20230927,103100,156037580,8740,8740,8740,8740,0
|
|
20230927,103000,156037580,8740,8740,8740,8740,0
|
|
20230927,102900,156037580,8740,8740,8740,8740,1
|
|
20230927,102800,156028840,8690,8690,8690,8690,0
|
|
20230927,102700,156028840,8690,8690,8690,8690,0
|
|
20230927,102600,156028840,8690,8690,8690,8690,0
|
|
20230927,102500,156028840,8690,8690,8690,8690,0
|
|
20230927,102400,156028840,8690,8690,8690,8690,38
|
|
20230927,102300,155698620,8690,8690,8690,8690,0
|
|
20230927,102200,155698620,8690,8690,8690,8690,112
|
|
20230927,102100,154725340,8690,8690,8690,8690,0
|
|
20230927,102000,154725340,8690,8690,8690,8690,79
|
|
20230927,101900,154038830,8690,8690,8690,8690,31
|
|
20230927,101800,153769440,8690,8680,8690,8680,100
|
|
20230927,101700,152900470,8660,8660,8660,8660,200
|
|
20230927,101600,151168470,8690,8690,8690,8690,0
|
|
20230927,101500,151168470,8690,8690,8690,8690,0
|
|
20230927,101400,151168470,8690,8690,8690,8690,0
|
|
20230927,101300,151168470,8690,8690,8690,8690,2
|
|
20230927,101200,151151090,8650,8650,8650,8650,0
|
|
20230927,101100,151151090,8650,8650,8650,8650,0
|
|
20230927,101000,151151090,8650,8650,8650,8650,0
|
|
20230927,100900,151151090,8650,8650,8650,8650,0
|
|
20230927,100800,151151090,8650,8650,8650,8650,0
|
|
20230927,100700,151151090,8650,8650,8650,8650,1
|
|
20230927,100600,151142440,8650,8650,8650,8650,0
|
|
20230927,100500,151142440,8650,8650,8650,8650,0
|
|
20230927,100400,151142440,8650,8650,8650,8650,0
|
|
20230927,100300,151142440,8650,8650,8650,8650,0
|
|
20230927,100200,151142440,8650,8650,8650,8650,0
|
|
20230927,100100,151142440,8650,8650,8650,8650,38
|
|
20230927,100000,150813740,8650,8670,8670,8650,2622
|
|
20230927,095900,128119950,8690,8690,8690,8690,0
|
|
20230927,095800,128119950,8690,8690,8690,8690,0
|
|
20230927,095700,128119950,8690,8690,8690,8690,1
|
|
20230927,095600,128111260,8660,8660,8660,8660,0
|
|
20230927,095500,128111260,8660,8700,8700,8660,1468
|
|
20230927,095400,115356060,8700,8730,8730,8700,68
|
|
20230927,095300,114764080,8760,8760,8760,8760,0
|
|
20230927,095200,114764080,8760,8760,8760,8760,0
|
|
20230927,095100,114764080,8760,8760,8760,8760,0
|
|
20230927,095000,114764080,8760,8760,8760,8760,500
|
|
20230927,094900,110384080,8760,8760,8760,8760,10
|
|
20230927,094800,110296480,8760,8760,8760,8760,0
|
|
20230927,094700,110296480,8760,8760,8760,8760,0
|
|
20230927,094600,110296480,8760,8760,8760,8760,248
|
|
20230927,094500,108124000,8760,8740,8760,8740,1702
|
|
20230927,094400,93230800,8720,8710,8720,8710,1081
|
|
20230927,094300,83810270,8710,8710,8710,8710,24
|
|
20230927,094200,83601230,8700,8700,8700,8700,201
|
|
20230927,094100,81852530,8700,8710,8710,8700,14
|
|
20230927,094000,81730600,8700,8700,8700,8700,99
|
|
20230927,093900,80869300,8700,8700,8700,8700,2
|
|
20230927,093800,80851900,8700,8700,8700,8700,10
|
|
20230927,093700,80764900,8700,8700,8700,8700,11
|
|
20230927,093600,80669200,8700,8700,8700,8700,20
|
|
20230927,093500,80495200,8700,8700,8700,8700,18
|
|
20230927,093400,80338600,8680,8710,8710,8680,1112
|
|
20230927,093300,70686410,8700,8700,8700,8700,151
|
|
20230927,093200,69372710,8700,8650,8700,8650,105
|
|
20230927,093100,68459440,8670,8670,8670,8670,1
|
|
20230927,093000,68450770,8650,8610,8650,8610,3743
|
|
20230927,092900,36076670,8610,8610,8610,8610,0
|
|
20230927,092800,36076670,8610,8610,8610,8610,1
|
|
20230927,092700,36068060,8650,8650,8650,8650,316
|
|
20230927,092600,33334660,8650,8650,8650,8650,100
|
|
20230927,092500,32469660,8650,8650,8650,8650,2
|
|
20230927,092400,32452360,8610,8610,8610,8610,0
|
|
20230927,092300,32452360,8610,8610,8610,8610,500
|
|
20230927,092200,28147360,8610,8610,8610,8610,0
|
|
20230927,092100,28147360,8610,8620,8620,8610,1002
|
|
20230927,092000,19520130,8610,8610,8610,8610,85
|
|
20230927,091900,18788280,8610,8610,8610,8610,122
|
|
20230927,091800,17737860,8610,8610,8610,8610,0
|
|
20230927,091700,17737860,8610,8610,8610,8610,0
|
|
20230927,091600,17737860,8610,8640,8640,8610,55
|
|
20230927,091500,17263240,8650,8650,8650,8650,11
|
|
20230927,091400,17168090,8650,8650,8650,8650,50
|
|
20230927,091300,16735590,8650,8640,8650,8640,64
|
|
20230927,091200,16182240,8640,8640,8640,8640,28
|
|
20230927,091100,15940320,8640,8640,8640,8640,8
|
|
20230927,091000,15871200,8640,8640,8640,8640,5
|
|
20230927,090900,15828000,8610,8610,8610,8610,28
|
|
20230927,090800,15586920,8570,8570,8570,8570,0
|
|
20230927,090700,15586920,8570,8570,8570,8570,0
|
|
20230927,090600,15586920,8570,8570,8570,8570,360
|
|
20230927,090500,12501720,8610,8610,8610,8610,547
|
|
20230927,090400,7792050,8610,8610,8610,8610,106
|
|
20230927,090300,6879390,8610,8610,8610,8610,8
|
|
20230927,090200,6810510,8570,8570,8570,8570,142
|
|
20230927,090100,5593570,8570,8590,8590,8570,108
|
|
20230927,090000,4667970,8590,8620,8620,8590,543
|