595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,185200,800966420,19060,19060,19060,19060,1486
|
|
20230926,185100,800966420,19060,19060,19060,19060,0
|
|
20230926,185000,800966420,19060,19060,19060,19060,0
|
|
20230926,184900,800966420,19060,19060,19060,19060,0
|
|
20230926,184800,800966420,19060,19060,19060,19060,0
|
|
20230926,184700,800966420,19060,19060,19060,19060,0
|
|
20230926,184600,800966420,19060,19060,19060,19060,0
|
|
20230926,184500,800966420,19060,19060,19060,19060,0
|
|
20230926,184400,800966420,19060,19060,19060,19060,0
|
|
20230926,184300,800966420,19060,19060,19060,19060,0
|
|
20230926,184200,800966420,19060,19060,19060,19060,0
|
|
20230926,184100,800966420,19060,19060,19060,19060,0
|
|
20230926,184000,800966420,19060,19060,19060,19060,0
|
|
20230926,183900,800966420,19060,19060,19060,19060,0
|
|
20230926,183800,800966420,19060,19060,19060,19060,0
|
|
20230926,183700,800966420,19060,19060,19060,19060,0
|
|
20230926,183600,800966420,19060,19060,19060,19060,0
|
|
20230926,183500,800966420,19060,19060,19060,19060,0
|
|
20230926,183400,800966420,19060,19060,19060,19060,0
|
|
20230926,183300,800966420,19060,19060,19060,19060,0
|
|
20230926,183200,800966420,19060,19060,19060,19060,0
|
|
20230926,183100,800966420,19060,19060,19060,19060,0
|
|
20230926,183000,800966420,19060,19060,19060,19060,0
|
|
20230926,182900,800966420,19060,19060,19060,19060,0
|
|
20230926,182800,800966420,19060,19060,19060,19060,0
|
|
20230926,182700,800966420,19060,19060,19060,19060,0
|
|
20230926,182600,800966420,19060,19060,19060,19060,0
|
|
20230926,182500,800966420,19060,19060,19060,19060,0
|
|
20230926,182400,800966420,19060,19060,19060,19060,0
|
|
20230926,182300,800966420,19060,19060,19060,19060,0
|
|
20230926,182200,800966420,19060,19060,19060,19060,1486
|
|
20230926,182100,800966420,19060,19060,19060,19060,0
|
|
20230926,182000,800966420,19060,19060,19060,19060,0
|
|
20230926,181900,800966420,19060,19060,19060,19060,0
|
|
20230926,181800,800966420,19060,19060,19060,19060,0
|
|
20230926,181700,800966420,19060,19060,19060,19060,0
|
|
20230926,181600,800966420,19060,19060,19060,19060,0
|
|
20230926,181500,800966420,19060,19060,19060,19060,0
|
|
20230926,181400,800966420,19060,19060,19060,19060,0
|
|
20230926,181300,800966420,19060,19060,19060,19060,0
|
|
20230926,181200,800966420,19060,19060,19060,19060,0
|
|
20230926,181100,800966420,19060,19060,19060,19060,0
|
|
20230926,181000,800966420,19060,19060,19060,19060,0
|
|
20230926,180900,800966420,19060,19060,19060,19060,0
|
|
20230926,180800,800966420,19060,19060,19060,19060,0
|
|
20230926,180700,800966420,19060,19060,19060,19060,0
|
|
20230926,180600,800966420,19060,19060,19060,19060,0
|
|
20230926,180500,800966420,19060,19060,19060,19060,0
|
|
20230926,180400,800966420,19060,19060,19060,19060,0
|
|
20230926,180300,800966420,19060,19060,19060,19060,0
|
|
20230926,180200,800966420,19060,19060,19060,19060,0
|
|
20230926,180100,800966420,19060,19060,19060,19060,0
|
|
20230926,180000,800966420,19060,19060,19060,19060,0
|
|
20230926,175900,800966420,19060,19060,19060,19060,0
|
|
20230926,175800,800966420,19060,19060,19060,19060,0
|
|
20230926,175700,800966420,19060,19060,19060,19060,0
|
|
20230926,175600,800966420,19060,19060,19060,19060,0
|
|
20230926,175500,800966420,19060,19060,19060,19060,0
|
|
20230926,175400,800966420,19060,19060,19060,19060,0
|
|
20230926,175300,800966420,19060,19060,19060,19060,0
|
|
20230926,175200,800966420,19060,19060,19060,19060,1486
|
|
20230926,175100,800966420,19060,19060,19060,19060,0
|
|
20230926,175000,800966420,19060,19060,19060,19060,0
|
|
20230926,174900,800966420,19060,19060,19060,19060,0
|
|
20230926,174800,800966420,19060,19060,19060,19060,0
|
|
20230926,174700,800966420,19060,19060,19060,19060,0
|
|
20230926,174600,800966420,19060,19060,19060,19060,0
|
|
20230926,174500,800966420,19060,19060,19060,19060,0
|
|
20230926,174400,800966420,19060,19060,19060,19060,0
|
|
20230926,174300,800966420,19060,19060,19060,19060,0
|
|
20230926,174200,800966420,19060,19060,19060,19060,0
|
|
20230926,174100,800966420,19060,19060,19060,19060,0
|
|
20230926,174000,800966420,19060,19060,19060,19060,0
|
|
20230926,173900,800966420,19060,19060,19060,19060,0
|
|
20230926,173800,800966420,19060,19060,19060,19060,0
|
|
20230926,173700,800966420,19060,19060,19060,19060,0
|
|
20230926,173600,800966420,19060,19060,19060,19060,0
|
|
20230926,173500,800966420,19060,19060,19060,19060,0
|
|
20230926,173400,800966420,19060,19060,19060,19060,0
|
|
20230926,173300,800966420,19060,19060,19060,19060,0
|
|
20230926,173200,800966420,19060,19060,19060,19060,0
|
|
20230926,173100,800966420,19060,19060,19060,19060,0
|
|
20230926,173000,800966420,19060,19060,19060,19060,0
|
|
20230926,172900,800966420,19060,19060,19060,19060,0
|
|
20230926,172800,800966420,19060,19060,19060,19060,0
|
|
20230926,172700,800966420,19060,19060,19060,19060,0
|
|
20230926,172600,800966420,19060,19060,19060,19060,0
|
|
20230926,172500,800966420,19060,19060,19060,19060,0
|
|
20230926,172400,800966420,19060,19060,19060,19060,0
|
|
20230926,172300,800966420,19060,19060,19060,19060,0
|
|
20230926,172200,800966420,19060,19060,19060,19060,1486
|
|
20230926,172100,800966420,19060,19060,19060,19060,0
|
|
20230926,172000,800966420,19060,19060,19060,19060,0
|
|
20230926,171900,800966420,19060,19060,19060,19060,0
|
|
20230926,171800,800966420,19060,19060,19060,19060,0
|
|
20230926,171700,800966420,19060,19060,19060,19060,0
|
|
20230926,171600,800966420,19060,19060,19060,19060,0
|
|
20230926,171500,800966420,19060,19060,19060,19060,0
|
|
20230926,171400,800966420,19060,19060,19060,19060,0
|
|
20230926,171300,800966420,19060,19060,19060,19060,0
|
|
20230926,171200,800966420,19060,19060,19060,19060,0
|
|
20230926,171100,800966420,19060,19060,19060,19060,0
|
|
20230926,171000,800966420,19060,19060,19060,19060,0
|
|
20230926,170900,800966420,19060,19060,19060,19060,0
|
|
20230926,170800,800966420,19060,19060,19060,19060,0
|
|
20230926,170700,800966420,19060,19060,19060,19060,0
|
|
20230926,170600,800966420,19060,19060,19060,19060,0
|
|
20230926,170500,800966420,19060,19060,19060,19060,0
|
|
20230926,170400,800966420,19060,19060,19060,19060,0
|
|
20230926,170300,800966420,19060,19060,19060,19060,0
|
|
20230926,170200,800966420,19060,19060,19060,19060,0
|
|
20230926,170100,800966420,19060,19060,19060,19060,0
|
|
20230926,170000,800966420,19060,19060,19060,19060,0
|
|
20230926,165900,800966420,19060,19060,19060,19060,0
|
|
20230926,165800,800966420,19060,19060,19060,19060,0
|
|
20230926,165700,800966420,19060,19060,19060,19060,0
|
|
20230926,165600,800966420,19060,19060,19060,19060,0
|
|
20230926,165500,800966420,19060,19060,19060,19060,0
|
|
20230926,165400,800966420,19060,19060,19060,19060,0
|
|
20230926,165300,800966420,19060,19060,19060,19060,0
|
|
20230926,165200,800966420,19060,19060,19060,19060,1486
|
|
20230926,165100,800966420,19060,19060,19060,19060,0
|
|
20230926,165000,800966420,19060,19060,19060,19060,0
|
|
20230926,164900,800966420,19060,19060,19060,19060,0
|
|
20230926,164800,800966420,19060,19060,19060,19060,0
|
|
20230926,164700,800966420,19060,19060,19060,19060,0
|
|
20230926,164600,800966420,19060,19060,19060,19060,0
|
|
20230926,164500,800966420,19060,19060,19060,19060,0
|
|
20230926,164400,800966420,19060,19060,19060,19060,0
|
|
20230926,164300,800966420,19060,19060,19060,19060,0
|
|
20230926,164200,800966420,19060,19060,19060,19060,0
|
|
20230926,164100,800966420,19060,19060,19060,19060,0
|
|
20230926,164000,800966420,19060,19060,19060,19060,0
|
|
20230926,163900,800966420,19060,19060,19060,19060,0
|
|
20230926,163800,800966420,19060,19060,19060,19060,0
|
|
20230926,163700,800966420,19060,19060,19060,19060,0
|
|
20230926,163600,800966420,19060,19060,19060,19060,0
|
|
20230926,163500,800966420,19060,19060,19060,19060,0
|
|
20230926,163400,800966420,19060,19060,19060,19060,0
|
|
20230926,163300,800966420,19060,19060,19060,19060,0
|
|
20230926,163200,800966420,19060,19060,19060,19060,0
|
|
20230926,163100,800966420,19060,19060,19060,19060,0
|
|
20230926,163000,800966420,19060,19060,19060,19060,0
|
|
20230926,162900,800966420,19060,19060,19060,19060,0
|
|
20230926,162800,800966420,19060,19060,19060,19060,0
|
|
20230926,162700,800966420,19060,19060,19060,19060,0
|
|
20230926,162600,800966420,19060,19060,19060,19060,0
|
|
20230926,162500,800966420,19060,19060,19060,19060,0
|
|
20230926,162400,800966420,19060,19060,19060,19060,0
|
|
20230926,162300,800966420,19060,19060,19060,19060,0
|
|
20230926,162200,800966420,19060,19060,19060,19060,1486
|
|
20230926,162100,800966420,19060,19060,19060,19060,0
|
|
20230926,162000,800966420,19060,19060,19060,19060,0
|
|
20230926,161900,800966420,19060,19060,19060,19060,0
|
|
20230926,161800,800966420,19060,19060,19060,19060,0
|
|
20230926,161700,800966420,19060,19060,19060,19060,0
|
|
20230926,161600,800966420,19060,19060,19060,19060,0
|
|
20230926,161500,800966420,19060,19060,19060,19060,0
|
|
20230926,161400,800966420,19060,19060,19060,19060,0
|
|
20230926,161300,800966420,19060,19060,19060,19060,0
|
|
20230926,161200,800966420,19060,19060,19060,19060,0
|
|
20230926,161100,800966420,19060,19060,19060,19060,0
|
|
20230926,161000,800966420,19060,19060,19060,19060,0
|
|
20230926,160900,800966420,19060,19060,19060,19060,0
|
|
20230926,160800,800966420,19060,19060,19060,19060,0
|
|
20230926,160700,800966420,19060,19060,19060,19060,0
|
|
20230926,160600,800966420,19060,19060,19060,19060,0
|
|
20230926,160500,800966420,19060,19060,19060,19060,0
|
|
20230926,160400,800966420,19060,19060,19060,19060,0
|
|
20230926,160300,800966420,19060,19060,19060,19060,0
|
|
20230926,160200,800966420,19060,19060,19060,19060,0
|
|
20230926,160100,800966420,19060,19060,19060,19060,0
|
|
20230926,160000,800966420,19060,19060,19060,19060,0
|
|
20230926,155900,800966420,19060,19060,19060,19060,0
|
|
20230926,155800,800966420,19060,19060,19060,19060,0
|
|
20230926,155700,800966420,19060,19060,19060,19060,0
|
|
20230926,155600,800966420,19060,19060,19060,19060,0
|
|
20230926,155500,800966420,19060,19060,19060,19060,0
|
|
20230926,155400,800966420,19060,19060,19060,19060,0
|
|
20230926,155300,800966420,19060,19060,19060,19060,0
|
|
20230926,155200,800966420,19060,19060,19060,19060,1486
|
|
20230926,155100,800966420,19060,19060,19060,19060,0
|
|
20230926,155000,800966420,19060,19060,19060,19060,0
|
|
20230926,154900,800966420,19060,19060,19060,19060,0
|
|
20230926,154800,800966420,19060,19060,19060,19060,0
|
|
20230926,154700,800966420,19060,19060,19060,19060,0
|
|
20230926,154600,800966420,19060,19060,19060,19060,0
|
|
20230926,154500,800966420,19060,19060,19060,19060,0
|
|
20230926,154400,800966420,19060,19060,19060,19060,0
|
|
20230926,154300,800966420,19060,19060,19060,19060,0
|
|
20230926,154200,800966420,19060,19060,19060,19060,0
|
|
20230926,154100,800966420,19060,19060,19060,19060,0
|
|
20230926,154000,800966420,19060,19060,19060,19060,0
|
|
20230926,153900,800966420,19060,19060,19060,19060,0
|
|
20230926,153800,800966420,19060,19060,19060,19060,0
|
|
20230926,153700,800966420,19060,19060,19060,19060,0
|
|
20230926,153600,800966420,19060,19060,19060,19060,0
|
|
20230926,153500,800966420,19060,19060,19060,19060,0
|
|
20230926,153400,800966420,19060,19060,19060,19060,0
|
|
20230926,153300,800966420,19060,19060,19060,19060,0
|
|
20230926,153200,800966420,19060,19060,19060,19060,0
|
|
20230926,153100,800966420,19060,19060,19060,19060,0
|
|
20230926,153000,800966420,19060,19060,19060,19060,1486
|
|
20230926,152900,772643260,19100,19100,19100,19100,0
|
|
20230926,152800,772643260,19100,19100,19100,19100,0
|
|
20230926,152700,772643260,19100,19100,19100,19100,0
|
|
20230926,152600,772643260,19100,19100,19100,19100,0
|
|
20230926,152500,772643260,19100,19100,19100,19100,0
|
|
20230926,152400,772643260,19100,19100,19100,19100,0
|
|
20230926,152300,772643260,19100,19100,19100,19100,0
|
|
20230926,152200,772643260,19100,19100,19100,19100,0
|
|
20230926,152100,772643260,19100,19100,19100,19100,0
|
|
20230926,152000,772643260,19100,19100,19100,19100,0
|
|
20230926,151900,772643260,19100,19070,19110,19060,237
|
|
20230926,151800,768119890,19110,19090,19120,19070,240
|
|
20230926,151700,763539440,19090,19090,19090,19090,116
|
|
20230926,151600,761325000,19120,19060,19120,19060,291
|
|
20230926,151500,755775420,19060,19060,19060,19060,1
|
|
20230926,151400,755756360,19060,19060,19060,19060,0
|
|
20230926,151300,755756360,19060,19070,19070,19060,106
|
|
20230926,151200,753735420,19060,19070,19070,19060,52
|
|
20230926,151100,752743800,19070,19070,19070,19070,100
|
|
20230926,151000,750836800,19070,19070,19070,19070,120
|
|
20230926,150900,748548400,19070,19070,19070,19070,0
|
|
20230926,150800,748548400,19070,19070,19070,19070,131
|
|
20230926,150700,746050230,19070,19070,19070,19070,781
|
|
20230926,150600,731156560,19070,19070,19070,19070,0
|
|
20230926,150500,731156560,19070,19080,19080,19070,44
|
|
20230926,150400,730317380,19070,19070,19070,19070,66
|
|
20230926,150300,729058760,19070,19070,19070,19070,0
|
|
20230926,150200,729058760,19070,19070,19070,19070,170
|
|
20230926,150100,725816860,19070,19070,19070,19070,20
|
|
20230926,150000,725435460,19060,19060,19070,19060,3
|
|
20230926,145900,725378270,19060,19070,19070,19060,153
|
|
20230926,145800,722460580,19070,19070,19070,19070,6
|
|
20230926,145700,722346160,19060,19080,19080,19060,2051
|
|
20230926,145600,683240100,19080,19080,19080,19080,151
|
|
20230926,145500,680359020,19080,19080,19080,19080,0
|
|
20230926,145400,680359020,19080,19080,19080,19080,52
|
|
20230926,145300,679366860,19070,19070,19070,19070,0
|
|
20230926,145200,679366860,19070,19070,19070,19070,2
|
|
20230926,145100,679328720,19070,19070,19070,19070,102
|
|
20230926,145000,677383580,19090,19090,19090,19090,0
|
|
20230926,144900,677383580,19090,19070,19090,19060,36
|
|
20230926,144800,676697280,19070,19070,19070,19060,179
|
|
20230926,144700,673283760,19060,19060,19060,19060,0
|
|
20230926,144600,673283760,19060,19060,19060,19060,0
|
|
20230926,144500,673283760,19060,19060,19060,19060,53
|
|
20230926,144400,672273580,19060,19070,19070,19060,2
|
|
20230926,144300,672235450,19060,19060,19060,19060,64
|
|
20230926,144200,671015610,19060,19050,19060,19050,65
|
|
20230926,144100,669777210,19060,19070,19070,19060,38
|
|
20230926,144000,669052920,19060,19070,19070,19060,50
|
|
20230926,143900,668099910,19050,19050,19060,19050,49
|
|
20230926,143800,667166440,19090,19060,19090,19050,8
|
|
20230926,143700,667013990,19060,19060,19090,19050,168
|
|
20230926,143600,663811410,19050,19050,19050,19050,16
|
|
20230926,143500,663506610,19060,19060,19060,19060,226
|
|
20230926,143400,659199050,19060,19060,19060,19060,14
|
|
20230926,143300,658932210,19060,19060,19060,19060,12
|
|
20230926,143200,658703490,19060,19060,19060,19060,14
|
|
20230926,143100,658436650,19060,19070,19070,19060,41
|
|
20230926,143000,657654970,19090,19060,19090,19060,78
|
|
20230926,142900,656168260,19060,19070,19070,19060,256
|
|
20230926,142800,651288100,19070,19070,19070,19060,215
|
|
20230926,142700,647189190,19050,19050,19050,19050,0
|
|
20230926,142600,647189190,19050,19060,19060,19050,2
|
|
20230926,142500,647151080,19050,19060,19090,19050,43
|
|
20230926,142400,646331150,19050,19050,19050,19050,21
|
|
20230926,142300,645931100,19050,19080,19080,19050,529
|
|
20230926,142200,635848930,19080,19080,19080,19080,0
|
|
20230926,142100,635848930,19080,19080,19090,19080,58
|
|
20230926,142000,634742250,19080,19090,19090,19080,51
|
|
20230926,141900,633768670,19070,19100,19100,19070,1020
|
|
20230926,141800,614300440,19110,19110,19110,19110,50
|
|
20230926,141700,613344940,19110,19110,19110,19110,100
|
|
20230926,141600,611433940,19110,19110,19110,19110,0
|
|
20230926,141500,611433940,19110,19110,19110,19110,0
|
|
20230926,141400,611433940,19110,19110,19110,19110,20
|
|
20230926,141300,611051740,19110,19110,19110,19110,120
|
|
20230926,141200,608758540,19110,19110,19110,19110,28
|
|
20230926,141100,608223460,19100,19100,19100,19100,0
|
|
20230926,141000,608223460,19100,19100,19100,19100,2
|
|
20230926,140900,608185260,19100,19100,19100,19100,0
|
|
20230926,140800,608185260,19100,19100,19100,19100,0
|
|
20230926,140700,608185260,19100,19110,19110,19100,382
|
|
20230926,140600,600888060,19100,19110,19110,19100,3
|
|
20230926,140500,600830740,19100,19110,19110,19100,3
|
|
20230926,140400,600773420,19110,19110,19110,19110,200
|
|
20230926,140300,596951420,19100,19100,19110,19100,60
|
|
20230926,140200,595805340,19100,19100,19100,19100,0
|
|
20230926,140100,595805340,19100,19100,19100,19100,36
|
|
20230926,140000,595117740,19100,19100,19100,19100,0
|
|
20230926,135900,595117740,19100,19110,19110,19100,7
|
|
20230926,135800,594983990,19110,19110,19110,19110,45
|
|
20230926,135700,594124040,19100,19100,19100,19100,0
|
|
20230926,135600,594124040,19100,19100,19100,19100,0
|
|
20230926,135500,594124040,19100,19100,19110,19100,167
|
|
20230926,135400,590934290,19100,19100,19100,19100,0
|
|
20230926,135300,590934290,19100,19100,19100,19100,512
|
|
20230926,135200,581155090,19100,19100,19140,19100,21
|
|
20230926,135100,580753950,19100,19110,19110,19100,377
|
|
20230926,135000,573553210,19110,19110,19120,19110,57
|
|
20230926,134900,572463900,19100,19110,19110,19100,126
|
|
20230926,134800,570056050,19110,19120,19140,19110,33
|
|
20230926,134700,569425070,19110,19110,19110,19110,1
|
|
20230926,134600,569405960,19110,19140,19140,19110,1343
|
|
20230926,134500,543732660,19130,19130,19130,19130,0
|
|
20230926,134400,543732660,19130,19130,19150,19130,6
|
|
20230926,134300,543617800,19130,19150,19200,19130,664
|
|
20230926,134200,530914870,19140,19140,19140,19140,178
|
|
20230926,134100,527507950,19130,19130,19130,19130,1
|
|
20230926,134000,527488820,19140,19140,19140,19130,3
|
|
20230926,133900,527431410,19130,19130,19130,19130,2
|
|
20230926,133800,527393150,19130,19170,19200,19130,454
|
|
20230926,133700,518702230,19170,19180,19180,19170,91
|
|
20230926,133600,516957750,19170,19170,19170,19170,0
|
|
20230926,133500,516957750,19170,19170,19170,19170,0
|
|
20230926,133400,516957750,19170,19170,19210,19170,4
|
|
20230926,133300,516881010,19170,19200,19200,19170,10
|
|
20230926,133200,516689040,19180,19180,19180,19180,1
|
|
20230926,133100,516669860,19200,19200,19200,19190,4
|
|
20230926,133000,516593070,19220,19220,19220,19220,1
|
|
20230926,132900,516573850,19280,19160,19280,19160,2
|
|
20230926,132800,516535410,19290,19140,19290,19140,917
|
|
20230926,132700,498880140,19140,19170,19170,19140,210
|
|
20230926,132600,494857790,19160,19160,19160,19160,31
|
|
20230926,132500,494263830,19160,19160,19160,19160,2
|
|
20230926,132400,494225510,19210,19180,19210,19160,4
|
|
20230926,132300,494148790,19170,19170,19170,19170,0
|
|
20230926,132200,494148790,19170,19180,19180,19170,150
|
|
20230926,132100,491273120,19180,19180,19180,19180,5
|
|
20230926,132000,491177220,19220,19220,19220,19220,0
|
|
20230926,131900,491177220,19220,19220,19220,19220,0
|
|
20230926,131800,491177220,19220,19220,19220,19220,0
|
|
20230926,131700,491177220,19220,19190,19220,19180,115
|
|
20230926,131600,488971370,19180,19180,19180,19180,0
|
|
20230926,131500,488971370,19180,19180,19180,19180,0
|
|
20230926,131400,488971370,19180,19180,19180,19180,0
|
|
20230926,131300,488971370,19180,19180,19180,19180,0
|
|
20230926,131200,488971370,19180,19190,19190,19180,15
|
|
20230926,131100,488683570,19180,19190,19190,19180,50
|
|
20230926,131000,487724230,19200,19200,19200,19200,30
|
|
20230926,130900,487148230,19220,19220,19220,19220,0
|
|
20230926,130800,487148230,19220,19220,19220,19220,1
|
|
20230926,130700,487129010,19200,19210,19210,19200,2124
|
|
20230926,130600,446346850,19230,19230,19230,19230,0
|
|
20230926,130500,446346850,19230,19230,19230,19230,2
|
|
20230926,130400,446308390,19230,19230,19230,19230,0
|
|
20230926,130300,446308390,19230,19230,19230,19230,0
|
|
20230926,130200,446308390,19230,19230,19230,19230,0
|
|
20230926,130100,446308390,19230,19230,19230,19230,1
|
|
20230926,130000,446289160,19230,19230,19230,19230,1
|
|
20230926,125900,446269930,19220,19220,19220,19220,125
|
|
20230926,125800,443867430,19200,19200,19200,19200,0
|
|
20230926,125700,443867430,19200,19200,19200,19200,0
|
|
20230926,125600,443867430,19200,19200,19200,19200,42
|
|
20230926,125500,443061030,19200,19200,19200,19200,0
|
|
20230926,125400,443061030,19200,19200,19200,19200,0
|
|
20230926,125300,443061030,19200,19200,19200,19200,0
|
|
20230926,125200,443061030,19200,19200,19200,19200,22
|
|
20230926,125100,442638630,19210,19210,19210,19210,1
|
|
20230926,125000,442619420,19210,19220,19220,19210,163
|
|
20230926,124900,439487430,19230,19230,19230,19230,1
|
|
20230926,124800,439468200,19230,19230,19230,19230,0
|
|
20230926,124700,439468200,19230,19230,19230,19230,0
|
|
20230926,124600,439468200,19230,19230,19230,19230,0
|
|
20230926,124500,439468200,19230,19220,19230,19220,4
|
|
20230926,124400,439391310,19220,19220,19220,19220,0
|
|
20230926,124300,439391310,19220,19220,19220,19220,0
|
|
20230926,124200,439391310,19220,19220,19220,19220,0
|
|
20230926,124100,439391310,19220,19220,19220,19220,80
|
|
20230926,124000,437853710,19220,19220,19220,19220,0
|
|
20230926,123900,437853710,19220,19220,19220,19220,57
|
|
20230926,123800,436758170,19220,19220,19220,19220,0
|
|
20230926,123700,436758170,19220,19220,19220,19220,0
|
|
20230926,123600,436758170,19220,19220,19220,19220,0
|
|
20230926,123500,436758170,19220,19220,19220,19220,0
|
|
20230926,123400,436758170,19220,19220,19220,19220,21
|
|
20230926,123300,436354550,19230,19230,19230,19230,1
|
|
20230926,123200,436335320,19230,19240,19240,19230,111
|
|
20230926,123100,434200460,19230,19230,19230,19230,0
|
|
20230926,123000,434200460,19230,19230,19230,19230,0
|
|
20230926,122900,434200460,19230,19230,19230,19230,0
|
|
20230926,122800,434200460,19230,19230,19230,19230,166
|
|
20230926,122700,431008280,19230,19230,19230,19230,0
|
|
20230926,122600,431008280,19230,19230,19230,19230,0
|
|
20230926,122500,431008280,19230,19230,19230,19230,0
|
|
20230926,122400,431008280,19230,19230,19230,19230,1
|
|
20230926,122300,430989050,19220,19220,19220,19220,0
|
|
20230926,122200,430989050,19220,19220,19220,19220,0
|
|
20230926,122100,430989050,19220,19220,19220,19220,3
|
|
20230926,122000,430931390,19230,19230,19230,19230,1
|
|
20230926,121900,430912160,19230,19230,19230,19230,1
|
|
20230926,121800,430892930,19210,19210,19210,19210,0
|
|
20230926,121700,430892930,19210,19210,19210,19210,0
|
|
20230926,121600,430892930,19210,19210,19210,19210,0
|
|
20230926,121500,430892930,19210,19210,19210,19210,0
|
|
20230926,121400,430892930,19210,19210,19210,19210,24
|
|
20230926,121300,430431890,19200,19200,19200,19200,0
|
|
20230926,121200,430431890,19200,19200,19200,19200,1
|
|
20230926,121100,430412690,19200,19200,19200,19200,4
|
|
20230926,121000,430335890,19200,19200,19200,19200,0
|
|
20230926,120900,430335890,19200,19200,19200,19200,92
|
|
20230926,120800,428569490,19200,19200,19200,19200,0
|
|
20230926,120700,428569490,19200,19200,19200,19200,0
|
|
20230926,120600,428569490,19200,19200,19200,19200,0
|
|
20230926,120500,428569490,19200,19200,19200,19200,0
|
|
20230926,120400,428569490,19200,19190,19200,19190,81
|
|
20230926,120300,427014300,19170,19180,19180,19170,202
|
|
20230926,120200,423139950,19180,19180,19180,19180,0
|
|
20230926,120100,423139950,19180,19180,19180,19180,0
|
|
20230926,120000,423139950,19180,19180,19180,19180,0
|
|
20230926,115900,423139950,19180,19180,19180,19180,0
|
|
20230926,115800,423139950,19180,19180,19180,19180,18
|
|
20230926,115700,422794710,19180,19180,19180,19180,0
|
|
20230926,115600,422794710,19180,19180,19180,19180,19
|
|
20230926,115500,422430290,19180,19170,19180,19170,200
|
|
20230926,115400,418595340,19160,19160,19160,19160,0
|
|
20230926,115300,418595340,19160,19160,19160,19160,0
|
|
20230926,115200,418595340,19160,19160,19160,19160,88
|
|
20230926,115100,416909260,19160,19160,19160,19160,0
|
|
20230926,115000,416909260,19160,19160,19160,19160,0
|
|
20230926,114900,416909260,19160,19160,19160,19160,0
|
|
20230926,114800,416909260,19160,19160,19160,19160,0
|
|
20230926,114700,416909260,19160,19160,19160,19160,10
|
|
20230926,114600,416717660,19160,19160,19160,19160,30
|
|
20230926,114500,416142860,19160,19150,19160,19150,24
|
|
20230926,114400,415683240,19150,19150,19150,19150,0
|
|
20230926,114300,415683240,19150,19150,19150,19150,0
|
|
20230926,114200,415683240,19150,19150,19150,19150,0
|
|
20230926,114100,415683240,19150,19150,19150,19150,0
|
|
20230926,114000,415683240,19150,19150,19150,19150,0
|
|
20230926,113900,415683240,19150,19150,19150,19150,2
|
|
20230926,113800,415644940,19170,19170,19170,19170,0
|
|
20230926,113700,415644940,19170,19170,19170,19170,0
|
|
20230926,113600,415644940,19170,19170,19170,19170,0
|
|
20230926,113500,415644940,19170,19170,19170,19170,0
|
|
20230926,113400,415644940,19170,19170,19170,19170,0
|
|
20230926,113300,415644940,19170,19170,19170,19170,1
|
|
20230926,113200,415625770,19130,19160,19160,19130,227
|
|
20230926,113100,411277790,19150,19150,19150,19150,0
|
|
20230926,113000,411277790,19150,19150,19150,19150,142
|
|
20230926,112900,408558490,19160,19200,19200,19160,223
|
|
20230926,112800,404285740,19180,19180,19180,19180,2
|
|
20230926,112700,404247380,19160,19160,19160,19160,0
|
|
20230926,112600,404247380,19160,19160,19160,19160,0
|
|
20230926,112500,404247380,19160,19170,19170,19160,11
|
|
20230926,112400,404036520,19170,19200,19200,19170,1662
|
|
20230926,112300,372127150,19200,19220,19220,19200,562
|
|
20230926,112200,361334730,19250,19250,19250,19250,0
|
|
20230926,112100,361334730,19250,19250,19250,19250,21
|
|
20230926,112000,360930480,19220,19220,19220,19220,0
|
|
20230926,111900,360930480,19220,19220,19220,19220,0
|
|
20230926,111800,360930480,19220,19220,19220,19220,1
|
|
20230926,111700,360911260,19210,19210,19210,19210,3
|
|
20230926,111600,360853630,19210,19210,19210,19210,0
|
|
20230926,111500,360853630,19210,19210,19210,19210,0
|
|
20230926,111400,360853630,19210,19210,19210,19210,0
|
|
20230926,111300,360853630,19210,19230,19260,19210,3
|
|
20230926,111200,360795930,19240,19240,19240,19240,0
|
|
20230926,111100,360795930,19240,19270,19270,19240,245
|
|
20230926,111000,356077620,19300,19300,19300,19300,0
|
|
20230926,110900,356077620,19300,19300,19300,19300,0
|
|
20230926,110800,356077620,19300,19300,19300,19300,0
|
|
20230926,110700,356077620,19300,19300,19300,19300,0
|
|
20230926,110600,356077620,19300,19300,19300,19300,1
|
|
20230926,110500,356058320,19270,19270,19270,19270,0
|
|
20230926,110400,356058320,19270,19270,19270,19270,0
|
|
20230926,110300,356058320,19270,19270,19270,19270,16
|
|
20230926,110200,355750000,19270,19250,19270,19200,9
|
|
20230926,110100,355576910,19270,19270,19270,19270,0
|
|
20230926,110000,355576910,19270,19260,19270,19260,2
|
|
20230926,105900,355538380,19210,19210,19210,19210,18
|
|
20230926,105800,355192600,19210,19210,19210,19210,0
|
|
20230926,105700,355192600,19210,19210,19210,19210,0
|
|
20230926,105600,355192600,19210,19300,19300,19210,22
|
|
20230926,105500,354768140,19310,19210,19310,19210,7
|
|
20230926,105400,354633520,19210,19230,19230,19210,197
|
|
20230926,105300,350849070,19260,19260,19260,19260,69
|
|
20230926,105200,349520130,19310,19260,19310,19260,2
|
|
20230926,105100,349481560,19250,19250,19250,19250,7
|
|
20230926,105000,349346810,19310,19260,19310,19260,2
|
|
20230926,104900,349308240,19230,19230,19230,19230,0
|
|
20230926,104800,349308240,19230,19210,19230,19210,115
|
|
20230926,104700,347097470,19210,19210,19210,19210,50
|
|
20230926,104600,346136970,19220,19220,19220,19220,1
|
|
20230926,104500,346117750,19210,19220,19220,19210,393
|
|
20230926,104400,338564810,19230,19230,19230,19230,6
|
|
20230926,104300,338449430,19240,19240,19240,19240,5
|
|
20230926,104200,338353230,19240,19250,19250,19240,2
|
|
20230926,104100,338314740,19250,19260,19260,19250,87
|
|
20230926,104000,336639140,19260,19300,19300,19260,163
|
|
20230926,103900,333494770,19310,19310,19310,19310,5
|
|
20230926,103800,333398220,19310,19310,19310,19310,1
|
|
20230926,103700,333378910,19310,19310,19310,19310,20
|
|
20230926,103600,332992710,19300,19300,19300,19300,1
|
|
20230926,103500,332973410,19300,19300,19300,19300,1
|
|
20230926,103400,332954110,19300,19300,19300,19300,21
|
|
20230926,103300,332548810,19310,19310,19310,19310,0
|
|
20230926,103200,332548810,19310,19310,19310,19310,1
|
|
20230926,103100,332529500,19350,19350,19350,19350,10
|
|
20230926,103000,332336000,19350,19350,19350,19350,0
|
|
20230926,102900,332336000,19350,19360,19360,19330,105
|
|
20230926,102800,330305550,19390,19370,19390,19370,2
|
|
20230926,102700,330266790,19370,19370,19370,19370,0
|
|
20230926,102600,330266790,19370,19330,19370,19330,370
|
|
20230926,102500,323107970,19350,19350,19350,19350,0
|
|
20230926,102400,323107970,19350,19350,19350,19350,0
|
|
20230926,102300,323107970,19350,19350,19350,19350,0
|
|
20230926,102200,323107970,19350,19350,19350,19350,0
|
|
20230926,102100,323107970,19350,19350,19350,19350,1
|
|
20230926,102000,323088620,19210,19210,19210,19210,0
|
|
20230926,101900,323088620,19210,19210,19210,19210,319
|
|
20230926,101800,316960630,19210,19210,19210,19210,51
|
|
20230926,101700,315980920,19200,19200,19200,19200,0
|
|
20230926,101600,315980920,19200,19200,19200,19200,0
|
|
20230926,101500,315980920,19200,19200,19200,19200,14
|
|
20230926,101400,315712120,19200,19200,19200,19200,430
|
|
20230926,101300,307456120,19170,19170,19170,19170,0
|
|
20230926,101200,307456120,19170,19170,19170,19170,20
|
|
20230926,101100,307072720,19170,19170,19170,19170,1
|
|
20230926,101000,307053550,19160,19150,19160,19150,349
|
|
20230926,100900,300367820,19150,19150,19150,19150,128
|
|
20230926,100800,297916620,19140,19140,19140,19140,0
|
|
20230926,100700,297916620,19140,19140,19140,19140,0
|
|
20230926,100600,297916620,19140,19140,19140,19140,0
|
|
20230926,100500,297916620,19140,19120,19140,19110,1119
|
|
20230926,100400,276513930,19110,19110,19110,19110,0
|
|
20230926,100300,276513930,19110,19130,19130,19110,361
|
|
20230926,100200,269612740,19130,19130,19130,19130,44
|
|
20230926,100100,268771020,19130,19150,19160,19130,39
|
|
20230926,100000,268024170,19160,19170,19170,19110,1160
|
|
20230926,095900,245807880,19200,19200,19200,19170,215
|
|
20230926,095800,241684300,19200,19210,19210,19170,1181
|
|
20230926,095700,219014980,19210,19240,19240,19210,593
|
|
20230926,095600,207620270,19240,19240,19240,19240,214
|
|
20230926,095500,203502910,19290,19290,19290,19290,0
|
|
20230926,095400,203502910,19290,19250,19290,19240,475
|
|
20230926,095300,194360730,19300,19310,19310,19250,126
|
|
20230926,095200,191935080,19260,19280,19320,19250,834
|
|
20230926,095100,175867060,19290,19310,19310,19290,2463
|
|
20230926,095000,128331460,19360,19300,19360,19300,21
|
|
20230926,094900,127925910,19360,19360,19360,19360,0
|
|
20230926,094800,127925910,19360,19300,19360,19300,125
|
|
20230926,094700,125513350,19300,19300,19360,19300,39
|
|
20230926,094600,124758730,19360,19310,19360,19310,152
|
|
20230926,094500,121823560,19310,19310,19310,19310,0
|
|
20230926,094400,121823560,19310,19310,19360,19310,219
|
|
20230926,094300,117594620,19310,19320,19320,19310,379
|
|
20230926,094200,110273270,19370,19320,19370,19320,83
|
|
20230926,094100,108669660,19320,19330,19330,19320,2
|
|
20230926,094000,108631010,19360,19350,19360,19350,2
|
|
20230926,093900,108592300,19320,19320,19320,19320,1
|
|
20230926,093800,108572980,19320,19320,19320,19320,0
|
|
20230926,093700,108572980,19320,19320,19320,19320,462
|
|
20230926,093600,99647140,19320,19320,19320,19320,1
|
|
20230926,093500,99627820,19320,19320,19360,19320,88
|
|
20230926,093400,97927620,19320,19320,19320,19320,1
|
|
20230926,093300,97908300,19320,19320,19320,19320,1
|
|
20230926,093200,97888980,19370,19370,19370,19370,0
|
|
20230926,093100,97888980,19370,19370,19370,19370,32
|
|
20230926,093000,97269140,19370,19370,19370,19370,0
|
|
20230926,092900,97269140,19370,19320,19370,19320,3
|
|
20230926,092800,97211130,19320,19320,19320,19320,1
|
|
20230926,092700,97191810,19370,19370,19370,19370,0
|
|
20230926,092600,97191810,19370,19370,19370,19370,0
|
|
20230926,092500,97191810,19370,19310,19370,19310,253
|
|
20230926,092400,92306220,19320,19320,19320,19320,1
|
|
20230926,092300,92286900,19320,19320,19320,19320,20
|
|
20230926,092200,91900500,19360,19360,19360,19360,9
|
|
20230926,092100,91726260,19360,19360,19360,19360,9
|
|
20230926,092000,91552020,19400,19360,19400,19360,12
|
|
20230926,091900,91319660,19360,19360,19360,19360,14
|
|
20230926,091800,91048620,19400,19360,19400,19360,12
|
|
20230926,091700,90816250,19360,19400,19400,19360,2
|
|
20230926,091600,90777490,19320,19320,19320,19320,3
|
|
20230926,091500,90719530,19320,19320,19400,19320,55
|
|
20230926,091400,89654290,19400,19400,19400,19400,0
|
|
20230926,091300,89654290,19400,19420,19420,19400,6
|
|
20230926,091200,89537870,19310,19320,19320,19310,6
|
|
20230926,091100,89422000,19320,19320,19320,19320,1
|
|
20230926,091000,89402680,19310,19430,19430,19310,179
|
|
20230926,090900,85942710,19300,19300,19300,19300,8
|
|
20230926,090800,85788310,19430,19300,19430,19300,2
|
|
20230926,090700,85749580,19420,19420,19420,19420,87
|
|
20230926,090600,84060040,19420,19300,19420,19300,22
|
|
20230926,090500,83635320,19300,19300,19420,19300,70
|
|
20230926,090400,82278200,19420,19420,19420,19420,1
|
|
20230926,090300,82258780,19290,19300,19430,19270,526
|
|
20230926,090200,72116940,19440,19440,19440,19440,1
|
|
20230926,090100,72097500,19300,19300,19300,19300,415
|
|
20230926,090000,64088000,19450,19300,19450,19300,3242
|