695 lines
36 KiB
CSV
695 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,203200,430968060,15380,15380,15380,15380,1174
|
|
20230926,203100,430968060,15380,15380,15380,15380,0
|
|
20230926,203000,430968060,15380,15380,15380,15380,0
|
|
20230926,202900,430968060,15380,15380,15380,15380,0
|
|
20230926,202800,430968060,15380,15380,15380,15380,0
|
|
20230926,202700,430968060,15380,15380,15380,15380,0
|
|
20230926,202600,430968060,15380,15380,15380,15380,0
|
|
20230926,202500,430968060,15380,15380,15380,15380,0
|
|
20230926,202400,430968060,15380,15380,15380,15380,0
|
|
20230926,202300,430968060,15380,15380,15380,15380,0
|
|
20230926,202200,430968060,15380,15380,15380,15380,0
|
|
20230926,202100,430968060,15380,15380,15380,15380,0
|
|
20230926,202000,430968060,15380,15380,15380,15380,0
|
|
20230926,201900,430968060,15380,15380,15380,15380,0
|
|
20230926,201800,430968060,15380,15380,15380,15380,0
|
|
20230926,201700,430968060,15380,15380,15380,15380,0
|
|
20230926,201600,430968060,15380,15380,15380,15380,0
|
|
20230926,201500,430968060,15380,15380,15380,15380,0
|
|
20230926,201400,430968060,15380,15380,15380,15380,0
|
|
20230926,201300,430968060,15380,15380,15380,15380,0
|
|
20230926,201200,430968060,15380,15380,15380,15380,0
|
|
20230926,201100,430968060,15380,15380,15380,15380,0
|
|
20230926,201000,430968060,15380,15380,15380,15380,0
|
|
20230926,200900,430968060,15380,15380,15380,15380,0
|
|
20230926,200800,430968060,15380,15380,15380,15380,0
|
|
20230926,200700,430968060,15380,15380,15380,15380,0
|
|
20230926,200600,430968060,15380,15380,15380,15380,0
|
|
20230926,200500,430968060,15380,15380,15380,15380,0
|
|
20230926,200400,430968060,15380,15380,15380,15380,0
|
|
20230926,200300,430968060,15380,15380,15380,15380,0
|
|
20230926,200200,430968060,15380,15380,15380,15380,1174
|
|
20230926,200100,430968060,15380,15380,15380,15380,0
|
|
20230926,200000,430968060,15380,15380,15380,15380,0
|
|
20230926,195900,430968060,15380,15380,15380,15380,0
|
|
20230926,195800,430968060,15380,15380,15380,15380,0
|
|
20230926,195700,430968060,15380,15380,15380,15380,0
|
|
20230926,195600,430968060,15380,15380,15380,15380,0
|
|
20230926,195500,430968060,15380,15380,15380,15380,0
|
|
20230926,195400,430968060,15380,15380,15380,15380,0
|
|
20230926,195300,430968060,15380,15380,15380,15380,0
|
|
20230926,195200,430968060,15380,15380,15380,15380,0
|
|
20230926,195100,430968060,15380,15380,15380,15380,0
|
|
20230926,195000,430968060,15380,15380,15380,15380,0
|
|
20230926,194900,430968060,15380,15380,15380,15380,0
|
|
20230926,194800,430968060,15380,15380,15380,15380,0
|
|
20230926,194700,430968060,15380,15380,15380,15380,0
|
|
20230926,194600,430968060,15380,15380,15380,15380,0
|
|
20230926,194500,430968060,15380,15380,15380,15380,0
|
|
20230926,194400,430968060,15380,15380,15380,15380,0
|
|
20230926,194300,430968060,15380,15380,15380,15380,0
|
|
20230926,194200,430968060,15380,15380,15380,15380,0
|
|
20230926,194100,430968060,15380,15380,15380,15380,0
|
|
20230926,194000,430968060,15380,15380,15380,15380,0
|
|
20230926,193900,430968060,15380,15380,15380,15380,0
|
|
20230926,193800,430968060,15380,15380,15380,15380,0
|
|
20230926,193700,430968060,15380,15380,15380,15380,0
|
|
20230926,193600,430968060,15380,15380,15380,15380,0
|
|
20230926,193500,430968060,15380,15380,15380,15380,0
|
|
20230926,193400,430968060,15380,15380,15380,15380,0
|
|
20230926,193300,430968060,15380,15380,15380,15380,0
|
|
20230926,193200,430968060,15380,15380,15380,15380,1174
|
|
20230926,193100,430968060,15380,15380,15380,15380,0
|
|
20230926,193000,430968060,15380,15380,15380,15380,0
|
|
20230926,192900,430968060,15380,15380,15380,15380,0
|
|
20230926,192800,430968060,15380,15380,15380,15380,0
|
|
20230926,192700,430968060,15380,15380,15380,15380,0
|
|
20230926,192600,430968060,15380,15380,15380,15380,0
|
|
20230926,192500,430968060,15380,15380,15380,15380,0
|
|
20230926,192400,430968060,15380,15380,15380,15380,0
|
|
20230926,192300,430968060,15380,15380,15380,15380,0
|
|
20230926,192200,430968060,15380,15380,15380,15380,0
|
|
20230926,192100,430968060,15380,15380,15380,15380,0
|
|
20230926,192000,430968060,15380,15380,15380,15380,0
|
|
20230926,191900,430968060,15380,15380,15380,15380,0
|
|
20230926,191800,430968060,15380,15380,15380,15380,0
|
|
20230926,191700,430968060,15380,15380,15380,15380,0
|
|
20230926,191600,430968060,15380,15380,15380,15380,0
|
|
20230926,191500,430968060,15380,15380,15380,15380,0
|
|
20230926,191400,430968060,15380,15380,15380,15380,0
|
|
20230926,191300,430968060,15380,15380,15380,15380,0
|
|
20230926,191200,430968060,15380,15380,15380,15380,0
|
|
20230926,191100,430968060,15380,15380,15380,15380,0
|
|
20230926,191000,430968060,15380,15380,15380,15380,0
|
|
20230926,190900,430968060,15380,15380,15380,15380,0
|
|
20230926,190800,430968060,15380,15380,15380,15380,0
|
|
20230926,190700,430968060,15380,15380,15380,15380,0
|
|
20230926,190600,430968060,15380,15380,15380,15380,0
|
|
20230926,190500,430968060,15380,15380,15380,15380,0
|
|
20230926,190400,430968060,15380,15380,15380,15380,0
|
|
20230926,190300,430968060,15380,15380,15380,15380,0
|
|
20230926,190200,430968060,15380,15380,15380,15380,1174
|
|
20230926,190100,430968060,15380,15380,15380,15380,0
|
|
20230926,190000,430968060,15380,15380,15380,15380,0
|
|
20230926,185900,430968060,15380,15380,15380,15380,0
|
|
20230926,185800,430968060,15380,15380,15380,15380,0
|
|
20230926,185700,430968060,15380,15380,15380,15380,0
|
|
20230926,185600,430968060,15380,15380,15380,15380,0
|
|
20230926,185500,430968060,15380,15380,15380,15380,0
|
|
20230926,185400,430968060,15380,15380,15380,15380,0
|
|
20230926,185300,430968060,15380,15380,15380,15380,0
|
|
20230926,185200,430968060,15380,15380,15380,15380,0
|
|
20230926,185100,430968060,15380,15380,15380,15380,0
|
|
20230926,185000,430968060,15380,15380,15380,15380,0
|
|
20230926,184900,430968060,15380,15380,15380,15380,0
|
|
20230926,184800,430968060,15380,15380,15380,15380,0
|
|
20230926,184700,430968060,15380,15380,15380,15380,0
|
|
20230926,184600,430968060,15380,15380,15380,15380,0
|
|
20230926,184500,430968060,15380,15380,15380,15380,0
|
|
20230926,184400,430968060,15380,15380,15380,15380,0
|
|
20230926,184300,430968060,15380,15380,15380,15380,0
|
|
20230926,184200,430968060,15380,15380,15380,15380,0
|
|
20230926,184100,430968060,15380,15380,15380,15380,0
|
|
20230926,184000,430968060,15380,15380,15380,15380,0
|
|
20230926,183900,430968060,15380,15380,15380,15380,0
|
|
20230926,183800,430968060,15380,15380,15380,15380,0
|
|
20230926,183700,430968060,15380,15380,15380,15380,0
|
|
20230926,183600,430968060,15380,15380,15380,15380,0
|
|
20230926,183500,430968060,15380,15380,15380,15380,0
|
|
20230926,183400,430968060,15380,15380,15380,15380,0
|
|
20230926,183300,430968060,15380,15380,15380,15380,0
|
|
20230926,183200,430968060,15380,15380,15380,15380,1174
|
|
20230926,183100,430968060,15380,15380,15380,15380,0
|
|
20230926,183000,430968060,15380,15380,15380,15380,0
|
|
20230926,182900,430968060,15380,15380,15380,15380,0
|
|
20230926,182800,430968060,15380,15380,15380,15380,0
|
|
20230926,182700,430968060,15380,15380,15380,15380,0
|
|
20230926,182600,430968060,15380,15380,15380,15380,0
|
|
20230926,182500,430968060,15380,15380,15380,15380,0
|
|
20230926,182400,430968060,15380,15380,15380,15380,0
|
|
20230926,182300,430968060,15380,15380,15380,15380,0
|
|
20230926,182200,430968060,15380,15380,15380,15380,0
|
|
20230926,182100,430968060,15380,15380,15380,15380,0
|
|
20230926,182000,430968060,15380,15380,15380,15380,0
|
|
20230926,181900,430968060,15380,15380,15380,15380,0
|
|
20230926,181800,430968060,15380,15380,15380,15380,0
|
|
20230926,181700,430968060,15380,15380,15380,15380,0
|
|
20230926,181600,430968060,15380,15380,15380,15380,0
|
|
20230926,181500,430968060,15380,15380,15380,15380,0
|
|
20230926,181400,430968060,15380,15380,15380,15380,0
|
|
20230926,181300,430968060,15380,15380,15380,15380,0
|
|
20230926,181200,430968060,15380,15380,15380,15380,0
|
|
20230926,181100,430968060,15380,15380,15380,15380,0
|
|
20230926,181000,430968060,15380,15380,15380,15380,0
|
|
20230926,180900,430968060,15380,15380,15380,15380,0
|
|
20230926,180800,430968060,15380,15380,15380,15380,0
|
|
20230926,180700,430968060,15380,15380,15380,15380,0
|
|
20230926,180600,430968060,15380,15380,15380,15380,0
|
|
20230926,180500,430968060,15380,15380,15380,15380,0
|
|
20230926,180400,430968060,15380,15380,15380,15380,0
|
|
20230926,180300,430968060,15380,15380,15380,15380,0
|
|
20230926,180200,430968060,15380,15380,15380,15380,1174
|
|
20230926,180100,430968060,15380,15380,15380,15380,0
|
|
20230926,180000,430968060,15380,15380,15380,15380,0
|
|
20230926,175900,430968060,15380,15380,15380,15380,0
|
|
20230926,175800,430968060,15380,15380,15380,15380,0
|
|
20230926,175700,430968060,15380,15380,15380,15380,0
|
|
20230926,175600,430968060,15380,15380,15380,15380,0
|
|
20230926,175500,430968060,15380,15380,15380,15380,0
|
|
20230926,175400,430968060,15380,15380,15380,15380,0
|
|
20230926,175300,430968060,15380,15380,15380,15380,0
|
|
20230926,175200,430968060,15380,15380,15380,15380,0
|
|
20230926,175100,430968060,15380,15380,15380,15380,0
|
|
20230926,175000,430968060,15380,15380,15380,15380,0
|
|
20230926,174900,430968060,15380,15380,15380,15380,0
|
|
20230926,174800,430968060,15380,15380,15380,15380,0
|
|
20230926,174700,430968060,15380,15380,15380,15380,0
|
|
20230926,174600,430968060,15380,15380,15380,15380,0
|
|
20230926,174500,430968060,15380,15380,15380,15380,0
|
|
20230926,174400,430968060,15380,15380,15380,15380,0
|
|
20230926,174300,430968060,15380,15380,15380,15380,0
|
|
20230926,174200,430968060,15380,15380,15380,15380,0
|
|
20230926,174100,430968060,15380,15380,15380,15380,0
|
|
20230926,174000,430968060,15380,15380,15380,15380,0
|
|
20230926,173900,430968060,15380,15380,15380,15380,0
|
|
20230926,173800,430968060,15380,15380,15380,15380,0
|
|
20230926,173700,430968060,15380,15380,15380,15380,0
|
|
20230926,173600,430968060,15380,15380,15380,15380,0
|
|
20230926,173500,430968060,15380,15380,15380,15380,0
|
|
20230926,173400,430968060,15380,15380,15380,15380,0
|
|
20230926,173300,430968060,15380,15380,15380,15380,0
|
|
20230926,173200,430968060,15380,15380,15380,15380,1174
|
|
20230926,173100,430968060,15380,15380,15380,15380,0
|
|
20230926,173000,430968060,15380,15380,15380,15380,0
|
|
20230926,172900,430968060,15380,15380,15380,15380,0
|
|
20230926,172800,430968060,15380,15380,15380,15380,0
|
|
20230926,172700,430968060,15380,15380,15380,15380,0
|
|
20230926,172600,430968060,15380,15380,15380,15380,0
|
|
20230926,172500,430968060,15380,15380,15380,15380,0
|
|
20230926,172400,430968060,15380,15380,15380,15380,0
|
|
20230926,172300,430968060,15380,15380,15380,15380,0
|
|
20230926,172200,430968060,15380,15380,15380,15380,0
|
|
20230926,172100,430968060,15380,15380,15380,15380,0
|
|
20230926,172000,430968060,15380,15380,15380,15380,0
|
|
20230926,171900,430968060,15380,15380,15380,15380,0
|
|
20230926,171800,430968060,15380,15380,15380,15380,0
|
|
20230926,171700,430968060,15380,15380,15380,15380,0
|
|
20230926,171600,430968060,15380,15380,15380,15380,0
|
|
20230926,171500,430968060,15380,15380,15380,15380,0
|
|
20230926,171400,430968060,15380,15380,15380,15380,0
|
|
20230926,171300,430968060,15380,15380,15380,15380,0
|
|
20230926,171200,430968060,15380,15380,15380,15380,0
|
|
20230926,171100,430968060,15380,15380,15380,15380,0
|
|
20230926,171000,430968060,15380,15380,15380,15380,0
|
|
20230926,170900,430968060,15380,15380,15380,15380,0
|
|
20230926,170800,430968060,15380,15380,15380,15380,0
|
|
20230926,170700,430968060,15380,15380,15380,15380,0
|
|
20230926,170600,430968060,15380,15380,15380,15380,0
|
|
20230926,170500,430968060,15380,15380,15380,15380,0
|
|
20230926,170400,430968060,15380,15380,15380,15380,0
|
|
20230926,170300,430968060,15380,15380,15380,15380,0
|
|
20230926,170200,430968060,15380,15380,15380,15380,1174
|
|
20230926,170100,430968060,15380,15380,15380,15380,0
|
|
20230926,170000,430968060,15380,15380,15380,15380,0
|
|
20230926,165900,430968060,15380,15380,15380,15380,0
|
|
20230926,165800,430968060,15380,15380,15380,15380,0
|
|
20230926,165700,430968060,15380,15380,15380,15380,0
|
|
20230926,165600,430968060,15380,15380,15380,15380,0
|
|
20230926,165500,430968060,15380,15380,15380,15380,0
|
|
20230926,165400,430968060,15380,15380,15380,15380,0
|
|
20230926,165300,430968060,15380,15380,15380,15380,0
|
|
20230926,165200,430968060,15380,15380,15380,15380,0
|
|
20230926,165100,430968060,15380,15380,15380,15380,0
|
|
20230926,165000,430968060,15380,15380,15380,15380,0
|
|
20230926,164900,430968060,15380,15380,15380,15380,0
|
|
20230926,164800,430968060,15380,15380,15380,15380,0
|
|
20230926,164700,430968060,15380,15380,15380,15380,0
|
|
20230926,164600,430968060,15380,15380,15380,15380,0
|
|
20230926,164500,430968060,15380,15380,15380,15380,0
|
|
20230926,164400,430968060,15380,15380,15380,15380,0
|
|
20230926,164300,430968060,15380,15380,15380,15380,0
|
|
20230926,164200,430968060,15380,15380,15380,15380,0
|
|
20230926,164100,430968060,15380,15380,15380,15380,0
|
|
20230926,164000,430968060,15380,15380,15380,15380,0
|
|
20230926,163900,430968060,15380,15380,15380,15380,0
|
|
20230926,163800,430968060,15380,15380,15380,15380,0
|
|
20230926,163700,430968060,15380,15380,15380,15380,0
|
|
20230926,163600,430968060,15380,15380,15380,15380,0
|
|
20230926,163500,430968060,15380,15380,15380,15380,0
|
|
20230926,163400,430968060,15380,15380,15380,15380,0
|
|
20230926,163300,430968060,15380,15380,15380,15380,0
|
|
20230926,163200,430968060,15380,15380,15380,15380,1174
|
|
20230926,163100,430968060,15380,15380,15380,15380,0
|
|
20230926,163000,430968060,15380,15380,15380,15380,0
|
|
20230926,162900,430968060,15380,15380,15380,15380,0
|
|
20230926,162800,430968060,15380,15380,15380,15380,0
|
|
20230926,162700,430968060,15380,15380,15380,15380,0
|
|
20230926,162600,430968060,15380,15380,15380,15380,0
|
|
20230926,162500,430968060,15380,15380,15380,15380,0
|
|
20230926,162400,430968060,15380,15380,15380,15380,0
|
|
20230926,162300,430968060,15380,15380,15380,15380,0
|
|
20230926,162200,430968060,15380,15380,15380,15380,0
|
|
20230926,162100,430968060,15380,15380,15380,15380,0
|
|
20230926,162000,430968060,15380,15380,15380,15380,0
|
|
20230926,161900,430968060,15380,15380,15380,15380,0
|
|
20230926,161800,430968060,15380,15380,15380,15380,0
|
|
20230926,161700,430968060,15380,15380,15380,15380,0
|
|
20230926,161600,430968060,15380,15380,15380,15380,0
|
|
20230926,161500,430968060,15380,15380,15380,15380,0
|
|
20230926,161400,430968060,15380,15380,15380,15380,0
|
|
20230926,161300,430968060,15380,15380,15380,15380,0
|
|
20230926,161200,430968060,15380,15380,15380,15380,0
|
|
20230926,161100,430968060,15380,15380,15380,15380,0
|
|
20230926,161000,430968060,15380,15380,15380,15380,0
|
|
20230926,160900,430968060,15380,15380,15380,15380,0
|
|
20230926,160800,430968060,15380,15380,15380,15380,0
|
|
20230926,160700,430968060,15380,15380,15380,15380,0
|
|
20230926,160600,430968060,15380,15380,15380,15380,0
|
|
20230926,160500,430968060,15380,15380,15380,15380,0
|
|
20230926,160400,430968060,15380,15380,15380,15380,0
|
|
20230926,160300,430968060,15380,15380,15380,15380,0
|
|
20230926,160200,430968060,15380,15380,15380,15380,1174
|
|
20230926,160100,430968060,15380,15380,15380,15380,0
|
|
20230926,160000,430968060,15380,15380,15380,15380,0
|
|
20230926,155900,430968060,15380,15380,15380,15380,0
|
|
20230926,155800,430968060,15380,15380,15380,15380,0
|
|
20230926,155700,430968060,15380,15380,15380,15380,0
|
|
20230926,155600,430968060,15380,15380,15380,15380,0
|
|
20230926,155500,430968060,15380,15380,15380,15380,0
|
|
20230926,155400,430968060,15380,15380,15380,15380,0
|
|
20230926,155300,430968060,15380,15380,15380,15380,0
|
|
20230926,155200,430968060,15380,15380,15380,15380,0
|
|
20230926,155100,430968060,15380,15380,15380,15380,0
|
|
20230926,155000,430968060,15380,15380,15380,15380,0
|
|
20230926,154900,430968060,15380,15380,15380,15380,0
|
|
20230926,154800,430968060,15380,15380,15380,15380,0
|
|
20230926,154700,430968060,15380,15380,15380,15380,0
|
|
20230926,154600,430968060,15380,15380,15380,15380,0
|
|
20230926,154500,430968060,15380,15380,15380,15380,0
|
|
20230926,154400,430968060,15380,15380,15380,15380,0
|
|
20230926,154300,430968060,15380,15380,15380,15380,0
|
|
20230926,154200,430968060,15380,15380,15380,15380,0
|
|
20230926,154100,430968060,15380,15380,15380,15380,0
|
|
20230926,154000,430968060,15380,15380,15380,15380,0
|
|
20230926,153900,430968060,15380,15380,15380,15380,0
|
|
20230926,153800,430968060,15380,15380,15380,15380,0
|
|
20230926,153700,430968060,15380,15380,15380,15380,0
|
|
20230926,153600,430968060,15380,15380,15380,15380,0
|
|
20230926,153500,430968060,15380,15380,15380,15380,0
|
|
20230926,153400,430968060,15380,15380,15380,15380,0
|
|
20230926,153300,430968060,15380,15380,15380,15380,0
|
|
20230926,153200,430968060,15380,15380,15380,15380,1174
|
|
20230926,153100,430968060,15380,15380,15380,15380,0
|
|
20230926,153000,430968060,15380,15380,15380,15380,1174
|
|
20230926,152900,412911940,15720,15720,15720,15720,0
|
|
20230926,152800,412911940,15720,15720,15720,15720,0
|
|
20230926,152700,412911940,15720,15720,15720,15720,0
|
|
20230926,152600,412911940,15720,15720,15720,15720,0
|
|
20230926,152500,412911940,15720,15720,15720,15720,0
|
|
20230926,152400,412911940,15720,15720,15720,15720,0
|
|
20230926,152300,412911940,15720,15720,15720,15720,0
|
|
20230926,152200,412911940,15720,15720,15720,15720,0
|
|
20230926,152100,412911940,15720,15720,15720,15720,0
|
|
20230926,152000,412911940,15720,15720,15720,15720,0
|
|
20230926,151900,412911940,15720,15560,15720,15520,986
|
|
20230926,151800,397605700,15720,15670,15740,15560,431
|
|
20230926,151700,390860300,15650,15690,15690,15650,590
|
|
20230926,151600,381624910,15760,15690,15760,15690,6
|
|
20230926,151500,381530700,15770,15730,15770,15700,101
|
|
20230926,151400,379944750,15770,15740,15770,15740,4
|
|
20230926,151300,379881700,15770,15770,15770,15770,2
|
|
20230926,151200,379850160,15740,15740,15740,15740,2
|
|
20230926,151100,379818680,15770,15770,15770,15770,0
|
|
20230926,151000,379818680,15770,15770,15770,15770,0
|
|
20230926,150900,379818680,15770,15760,15770,15740,7
|
|
20230926,150800,379708380,15760,15760,15760,15760,19
|
|
20230926,150700,379408940,15760,15740,15760,15740,8
|
|
20230926,150600,379282940,15760,15760,15760,15760,0
|
|
20230926,150500,379282940,15760,15750,15760,15750,4
|
|
20230926,150400,379219930,15760,15700,15760,15690,79
|
|
20230926,150300,377979970,15770,15770,15770,15770,0
|
|
20230926,150200,377979970,15770,15770,15770,15770,0
|
|
20230926,150100,377979970,15770,15770,15770,15770,0
|
|
20230926,150000,377979970,15770,15770,15770,15770,0
|
|
20230926,145900,377979970,15770,15770,15770,15770,30
|
|
20230926,145800,377506870,15770,15760,15770,15760,40
|
|
20230926,145700,376876280,15760,15760,15760,15760,1
|
|
20230926,145600,376860520,15690,15690,15690,15690,90
|
|
20230926,145500,375448420,15770,15770,15770,15770,0
|
|
20230926,145400,375448420,15770,15770,15770,15770,0
|
|
20230926,145300,375448420,15770,15770,15770,15770,0
|
|
20230926,145200,375448420,15770,15770,15770,15770,0
|
|
20230926,145100,375448420,15770,15770,15770,15770,0
|
|
20230926,145000,375448420,15770,15770,15770,15770,0
|
|
20230926,144900,375448420,15770,15770,15770,15770,0
|
|
20230926,144800,375448420,15770,15770,15770,15770,0
|
|
20230926,144700,375448420,15770,15770,15770,15770,0
|
|
20230926,144600,375448420,15770,15770,15770,15770,0
|
|
20230926,144500,375448420,15770,15770,15770,15770,0
|
|
20230926,144400,375448420,15770,15770,15770,15770,0
|
|
20230926,144300,375448420,15770,15710,15770,15710,95
|
|
20230926,144200,373955850,15710,15710,15710,15710,11
|
|
20230926,144100,373783040,15710,15710,15710,15710,0
|
|
20230926,144000,373783040,15710,15690,15710,15690,55
|
|
20230926,143900,372919080,15780,15780,15780,15780,0
|
|
20230926,143800,372919080,15780,15660,15780,15510,953
|
|
20230926,143700,358073210,15660,15690,15790,15660,601
|
|
20230926,143600,348656170,15810,15810,15810,15810,0
|
|
20230926,143500,348656170,15810,15810,15810,15810,0
|
|
20230926,143400,348656170,15810,15810,15810,15810,0
|
|
20230926,143300,348656170,15810,15810,15810,15810,0
|
|
20230926,143200,348656170,15810,15810,15810,15810,0
|
|
20230926,143100,348656170,15810,15810,15810,15810,0
|
|
20230926,143000,348656170,15810,15810,15810,15810,0
|
|
20230926,142900,348656170,15810,15810,15810,15810,0
|
|
20230926,142800,348656170,15810,15730,15810,15670,394
|
|
20230926,142700,342470140,15790,15790,15790,15790,1
|
|
20230926,142600,342454350,15750,15750,15750,15750,0
|
|
20230926,142500,342454350,15750,15750,15750,15750,0
|
|
20230926,142400,342454350,15750,15750,15750,15740,1079
|
|
20230926,142300,325470270,15770,15770,15770,15770,71
|
|
20230926,142200,324350600,15770,15800,15800,15770,703
|
|
20230926,142100,313255650,15800,15800,15800,15800,88
|
|
20230926,142000,311865250,15810,15810,15810,15810,3
|
|
20230926,141900,311817820,15810,15810,15810,15810,0
|
|
20230926,141800,311817820,15810,15810,15810,15810,15
|
|
20230926,141700,311580670,15810,15810,15810,15810,1
|
|
20230926,141600,311564860,15810,15810,15810,15810,0
|
|
20230926,141500,311564860,15810,15810,15810,15810,9
|
|
20230926,141400,311422570,15830,15830,15830,15830,0
|
|
20230926,141300,311422570,15830,15830,15830,15830,0
|
|
20230926,141200,311422570,15830,15830,15830,15830,0
|
|
20230926,141100,311422570,15830,15820,15830,15820,94
|
|
20230926,141000,309934720,15830,15830,15830,15830,0
|
|
20230926,140900,309934720,15830,15830,15830,15830,0
|
|
20230926,140800,309934720,15830,15830,15830,15830,0
|
|
20230926,140700,309934720,15830,15830,15830,15830,0
|
|
20230926,140600,309934720,15830,15830,15830,15830,0
|
|
20230926,140500,309934720,15830,15830,15830,15830,304
|
|
20230926,140400,305122400,15830,15830,15830,15830,0
|
|
20230926,140300,305122400,15830,15830,15830,15830,0
|
|
20230926,140200,305122400,15830,15830,15830,15830,22
|
|
20230926,140100,304774140,15830,15830,15830,15830,0
|
|
20230926,140000,304774140,15830,15830,15830,15830,129
|
|
20230926,135900,302732070,15830,15830,15830,15830,0
|
|
20230926,135800,302732070,15830,15830,15830,15830,0
|
|
20230926,135700,302732070,15830,15830,15830,15830,0
|
|
20230926,135600,302732070,15830,15830,15830,15830,32
|
|
20230926,135500,302225510,15820,15820,15820,15820,0
|
|
20230926,135400,302225510,15820,15820,15820,15820,0
|
|
20230926,135300,302225510,15820,15820,15820,15820,0
|
|
20230926,135200,302225510,15820,15820,15820,15820,0
|
|
20230926,135100,302225510,15820,15820,15820,15820,1
|
|
20230926,135000,302209690,15900,15900,15900,15900,0
|
|
20230926,134900,302209690,15900,15900,15900,15900,0
|
|
20230926,134800,302209690,15900,15900,15900,15900,0
|
|
20230926,134700,302209690,15900,15900,15900,15900,0
|
|
20230926,134600,302209690,15900,15900,15900,15900,0
|
|
20230926,134500,302209690,15900,15900,15900,15900,0
|
|
20230926,134400,302209690,15900,15900,15900,15900,0
|
|
20230926,134300,302209690,15900,15900,15900,15900,0
|
|
20230926,134200,302209690,15900,15900,15900,15900,0
|
|
20230926,134100,302209690,15900,15900,15900,15900,0
|
|
20230926,134000,302209690,15900,15900,15900,15900,0
|
|
20230926,133900,302209690,15900,15900,15900,15900,0
|
|
20230926,133800,302209690,15900,15900,15900,15900,0
|
|
20230926,133700,302209690,15900,15900,15900,15900,0
|
|
20230926,133600,302209690,15900,15900,15900,15900,0
|
|
20230926,133500,302209690,15900,15900,15900,15900,0
|
|
20230926,133400,302209690,15900,15900,15900,15900,0
|
|
20230926,133300,302209690,15900,15900,15900,15900,0
|
|
20230926,133200,302209690,15900,15900,15900,15900,0
|
|
20230926,133100,302209690,15900,15900,15900,15900,0
|
|
20230926,133000,302209690,15900,15900,15900,15900,20
|
|
20230926,132900,301891690,15900,15830,15900,15830,35
|
|
20230926,132800,301337310,15790,15790,15790,15790,0
|
|
20230926,132700,301337310,15790,15790,15790,15790,0
|
|
20230926,132600,301337310,15790,15790,15790,15790,0
|
|
20230926,132500,301337310,15790,15790,15790,15790,10
|
|
20230926,132400,301179410,15780,15780,15780,15780,0
|
|
20230926,132300,301179410,15780,15780,15780,15780,0
|
|
20230926,132200,301179410,15780,15780,15780,15780,0
|
|
20230926,132100,301179410,15780,15790,15790,15780,757
|
|
20230926,132000,289232230,15790,15800,15800,15790,570
|
|
20230926,131900,280230270,15800,15800,15800,15800,0
|
|
20230926,131800,280230270,15800,15800,15800,15800,95
|
|
20230926,131700,278729270,15800,15800,15800,15800,0
|
|
20230926,131600,278729270,15800,15840,15840,15800,900
|
|
20230926,131500,264493180,15860,15860,15860,15860,0
|
|
20230926,131400,264493180,15860,15830,15860,15830,130
|
|
20230926,131300,262432280,15910,15910,15910,15910,1
|
|
20230926,131200,262416370,15850,15860,15860,15840,186
|
|
20230926,131100,259466570,15870,15880,15920,15870,55
|
|
20230926,131000,258593550,15880,15880,15880,15880,8
|
|
20230926,130900,258466510,15890,15890,15890,15890,0
|
|
20230926,130800,258466510,15890,15890,15890,15890,10
|
|
20230926,130700,258307610,15920,15920,15920,15920,0
|
|
20230926,130600,258307610,15920,15920,15920,15920,0
|
|
20230926,130500,258307610,15920,15920,15920,15920,5
|
|
20230926,130400,258228010,15900,15900,15900,15900,0
|
|
20230926,130300,258228010,15900,15900,15900,15900,0
|
|
20230926,130200,258228010,15900,15900,15900,15900,0
|
|
20230926,130100,258228010,15900,15900,15900,15900,0
|
|
20230926,130000,258228010,15900,15900,15900,15900,1
|
|
20230926,125900,258212110,15920,15920,15920,15920,0
|
|
20230926,125800,258212110,15920,15920,15920,15920,0
|
|
20230926,125700,258212110,15920,15920,15920,15920,0
|
|
20230926,125600,258212110,15920,15920,15920,15920,0
|
|
20230926,125500,258212110,15920,15920,15920,15920,0
|
|
20230926,125400,258212110,15920,15920,15920,15920,0
|
|
20230926,125300,258212110,15920,15920,15920,15920,0
|
|
20230926,125200,258212110,15920,15920,15920,15920,0
|
|
20230926,125100,258212110,15920,15920,15920,15920,0
|
|
20230926,125000,258212110,15920,15920,15920,15920,0
|
|
20230926,124900,258212110,15920,15920,15920,15920,1
|
|
20230926,124800,258196190,15920,15920,15920,15920,0
|
|
20230926,124700,258196190,15920,15920,15920,15920,10
|
|
20230926,124600,258036990,15920,15920,15920,15920,8
|
|
20230926,124500,257909630,15870,15870,15870,15870,1
|
|
20230926,124400,257893760,15940,15940,15940,15940,0
|
|
20230926,124300,257893760,15940,15940,15940,15940,0
|
|
20230926,124200,257893760,15940,15910,15940,15870,1513
|
|
20230926,124100,233840560,15920,15920,15920,15920,0
|
|
20230926,124000,233840560,15920,15920,15920,15920,25
|
|
20230926,123900,233442560,15970,15970,15970,15970,0
|
|
20230926,123800,233442560,15970,15970,15970,15970,0
|
|
20230926,123700,233442560,15970,15970,15970,15970,0
|
|
20230926,123600,233442560,15970,15970,15970,15970,0
|
|
20230926,123500,233442560,15970,15970,15970,15970,0
|
|
20230926,123400,233442560,15970,15970,15970,15970,0
|
|
20230926,123300,233442560,15970,15970,15970,15970,2
|
|
20230926,123200,233410620,15970,15970,15970,15970,0
|
|
20230926,123100,233410620,15970,15970,15970,15970,0
|
|
20230926,123000,233410620,15970,15970,15970,15970,0
|
|
20230926,122900,233410620,15970,15970,15970,15970,63
|
|
20230926,122800,232404510,15970,15970,15970,15970,0
|
|
20230926,122700,232404510,15970,15970,15970,15970,0
|
|
20230926,122600,232404510,15970,15970,15970,15970,18
|
|
20230926,122500,232117050,15970,15970,15970,15970,0
|
|
20230926,122400,232117050,15970,15970,15970,15970,30
|
|
20230926,122300,231637950,15970,15970,15970,15970,0
|
|
20230926,122200,231637950,15970,15970,15970,15970,0
|
|
20230926,122100,231637950,15970,15970,15970,15970,0
|
|
20230926,122000,231637950,15970,15970,15970,15970,0
|
|
20230926,121900,231637950,15970,15970,15970,15970,0
|
|
20230926,121800,231637950,15970,15970,15970,15970,0
|
|
20230926,121700,231637950,15970,15970,15970,15970,0
|
|
20230926,121600,231637950,15970,15970,15970,15970,0
|
|
20230926,121500,231637950,15970,15970,15970,15970,0
|
|
20230926,121400,231637950,15970,15970,15970,15970,0
|
|
20230926,121300,231637950,15970,15970,15970,15970,0
|
|
20230926,121200,231637950,15970,15970,15970,15970,0
|
|
20230926,121100,231637950,15970,15970,15970,15970,0
|
|
20230926,121000,231637950,15970,15970,15970,15970,0
|
|
20230926,120900,231637950,15970,15970,15970,15970,0
|
|
20230926,120800,231637950,15970,15970,15970,15970,0
|
|
20230926,120700,231637950,15970,15970,15970,15970,20
|
|
20230926,120600,231318550,15970,15970,15970,15970,0
|
|
20230926,120500,231318550,15970,15970,15970,15970,0
|
|
20230926,120400,231318550,15970,15970,15970,15970,0
|
|
20230926,120300,231318550,15970,15960,15970,15960,55
|
|
20230926,120200,230440490,15910,15920,15920,15910,1461
|
|
20230926,120100,207195470,15970,15970,15970,15970,0
|
|
20230926,120000,207195470,15970,15970,15970,15970,0
|
|
20230926,115900,207195470,15970,15970,15970,15970,0
|
|
20230926,115800,207195470,15970,15970,15970,15970,0
|
|
20230926,115700,207195470,15970,15970,15970,15970,0
|
|
20230926,115600,207195470,15970,15920,15970,15920,47
|
|
20230926,115500,206445790,15920,15940,15940,15920,20
|
|
20230926,115400,206127190,15930,15930,15930,15930,0
|
|
20230926,115300,206127190,15930,15930,15930,15930,0
|
|
20230926,115200,206127190,15930,15930,15930,15930,1
|
|
20230926,115100,206111260,15920,15920,15920,15920,1
|
|
20230926,115000,206095340,15940,15940,15940,15940,0
|
|
20230926,114900,206095340,15940,15940,15940,15940,0
|
|
20230926,114800,206095340,15940,15940,15940,15940,0
|
|
20230926,114700,206095340,15940,15940,15940,15940,0
|
|
20230926,114600,206095340,15940,15940,15940,15940,1
|
|
20230926,114500,206079400,15940,15940,15940,15940,22
|
|
20230926,114400,205728720,15910,15910,15910,15910,30
|
|
20230926,114300,205251420,15940,15940,15940,15940,1
|
|
20230926,114200,205235480,15950,15950,15950,15950,1
|
|
20230926,114100,205219530,15950,15950,15950,15950,0
|
|
20230926,114000,205219530,15950,15920,15950,15920,29
|
|
20230926,113900,204757580,15910,15910,15910,15910,200
|
|
20230926,113800,201575580,15910,15910,15910,15910,0
|
|
20230926,113700,201575580,15910,15910,15910,15910,0
|
|
20230926,113600,201575580,15910,15910,15910,15910,0
|
|
20230926,113500,201575580,15910,15910,15910,15910,0
|
|
20230926,113400,201575580,15910,15910,15910,15910,0
|
|
20230926,113300,201575580,15910,15910,15910,15910,0
|
|
20230926,113200,201575580,15910,15910,15910,15910,16
|
|
20230926,113100,201321020,15960,15960,15960,15960,0
|
|
20230926,113000,201321020,15960,15960,15960,15960,0
|
|
20230926,112900,201321020,15960,15960,15960,15960,0
|
|
20230926,112800,201321020,15960,15960,15960,15960,0
|
|
20230926,112700,201321020,15960,15960,15960,15960,0
|
|
20230926,112600,201321020,15960,15930,15960,15910,71
|
|
20230926,112500,200190640,15960,15960,15960,15960,0
|
|
20230926,112400,200190640,15960,15960,15960,15960,8
|
|
20230926,112300,200062960,15970,15970,15970,15970,0
|
|
20230926,112200,200062960,15970,15970,15970,15970,0
|
|
20230926,112100,200062960,15970,15970,15970,15970,0
|
|
20230926,112000,200062960,15970,15970,15970,15970,0
|
|
20230926,111900,200062960,15970,15970,15970,15970,0
|
|
20230926,111800,200062960,15970,15970,15970,15970,0
|
|
20230926,111700,200062960,15970,15970,15970,15970,0
|
|
20230926,111600,200062960,15970,15970,15970,15970,0
|
|
20230926,111500,200062960,15970,15970,15970,15970,0
|
|
20230926,111400,200062960,15970,15970,15970,15970,0
|
|
20230926,111300,200062960,15970,15970,15970,15970,0
|
|
20230926,111200,200062960,15970,15930,15970,15930,3
|
|
20230926,111100,200015100,15970,15970,15970,15970,0
|
|
20230926,111000,200015100,15970,15970,15970,15970,0
|
|
20230926,110900,200015100,15970,15960,15970,15960,3
|
|
20230926,110800,199967210,15930,15930,15930,15930,0
|
|
20230926,110700,199967210,15930,15930,15930,15930,0
|
|
20230926,110600,199967210,15930,15930,15930,15930,0
|
|
20230926,110500,199967210,15930,15930,15930,15930,0
|
|
20230926,110400,199967210,15930,15930,15930,15930,1
|
|
20230926,110300,199951280,15980,15980,15980,15980,51
|
|
20230926,110200,199136300,16020,16020,16020,16020,0
|
|
20230926,110100,199136300,16020,16020,16020,16020,0
|
|
20230926,110000,199136300,16020,16020,16020,16020,0
|
|
20230926,105900,199136300,16020,16020,16020,16020,0
|
|
20230926,105800,199136300,16020,16020,16020,16020,0
|
|
20230926,105700,199136300,16020,16020,16020,16020,0
|
|
20230926,105600,199136300,16020,16020,16020,16020,0
|
|
20230926,105500,199136300,16020,15980,16020,15980,6
|
|
20230926,105400,199040330,15980,15980,15980,15980,0
|
|
20230926,105300,199040330,15980,15980,15980,15980,0
|
|
20230926,105200,199040330,15980,15980,15980,15980,0
|
|
20230926,105100,199040330,15980,15980,15980,15980,0
|
|
20230926,105000,199040330,15980,15980,15980,15980,0
|
|
20230926,104900,199040330,15980,15980,15980,15980,0
|
|
20230926,104800,199040330,15980,15980,15980,15980,0
|
|
20230926,104700,199040330,15980,15980,15980,15980,0
|
|
20230926,104600,199040330,15980,15980,15980,15980,0
|
|
20230926,104500,199040330,15980,15980,15980,15980,0
|
|
20230926,104400,199040330,15980,15980,15980,15980,151
|
|
20230926,104300,196627350,16040,16040,16040,16040,0
|
|
20230926,104200,196627350,16040,16020,16040,15980,101
|
|
20230926,104100,195013010,16040,16040,16040,16040,0
|
|
20230926,104000,195013010,16040,16040,16040,16040,0
|
|
20230926,103900,195013010,16040,16040,16040,16040,0
|
|
20230926,103800,195013010,16040,16040,16040,16040,0
|
|
20230926,103700,195013010,16040,16040,16040,16040,1
|
|
20230926,103600,194996970,16030,16030,16030,16030,0
|
|
20230926,103500,194996970,16030,16030,16030,16030,1
|
|
20230926,103400,194980940,16040,16040,16040,16040,0
|
|
20230926,103300,194980940,16040,16040,16040,16040,0
|
|
20230926,103200,194980940,16040,16040,16040,16040,0
|
|
20230926,103100,194980940,16040,16040,16040,16040,0
|
|
20230926,103000,194980940,16040,16040,16040,16040,0
|
|
20230926,102900,194980940,16040,16040,16040,16040,0
|
|
20230926,102800,194980940,16040,16040,16040,16040,0
|
|
20230926,102700,194980940,16040,15980,16040,15980,139
|
|
20230926,102600,192758530,15980,15970,15980,15920,21
|
|
20230926,102500,192424040,15980,15980,15980,15980,0
|
|
20230926,102400,192424040,15980,15980,15980,15980,0
|
|
20230926,102300,192424040,15980,15980,15980,15980,0
|
|
20230926,102200,192424040,15980,15980,15980,15980,0
|
|
20230926,102100,192424040,15980,15980,15980,15980,0
|
|
20230926,102000,192424040,15980,15980,15980,15980,1
|
|
20230926,101900,192408060,15900,15900,15900,15900,12
|
|
20230926,101800,192217260,15900,15900,15900,15900,0
|
|
20230926,101700,192217260,15900,15900,15900,15900,0
|
|
20230926,101600,192217260,15900,15900,15900,15900,0
|
|
20230926,101500,192217260,15900,15900,15900,15900,0
|
|
20230926,101400,192217260,15900,15910,15910,15900,9
|
|
20230926,101300,192074090,15990,15990,15990,15990,0
|
|
20230926,101200,192074090,15990,15930,15990,15930,163
|
|
20230926,101100,189476710,15930,15930,15930,15930,39
|
|
20230926,101000,188855440,15930,15930,15930,15930,0
|
|
20230926,100900,188855440,15930,15930,15930,15930,23
|
|
20230926,100800,188489050,15930,15890,15930,15890,13
|
|
20230926,100700,188282410,15920,15920,15920,15920,1
|
|
20230926,100600,188266490,15890,15890,15890,15890,50
|
|
20230926,100500,187471990,15920,15890,15920,15890,438
|
|
20230926,100400,180512140,15890,15890,15890,15890,149
|
|
20230926,100300,178144530,15940,15940,15940,15940,1
|
|
20230926,100200,178128590,15890,15900,15940,15890,586
|
|
20230926,100100,168811380,15900,15910,15930,15900,32
|
|
20230926,100000,168302450,15940,15940,15940,15940,0
|
|
20230926,095900,168302450,15940,15940,15940,15940,0
|
|
20230926,095800,168302450,15940,15940,15940,15940,10
|
|
20230926,095700,168143050,15940,15940,15940,15940,0
|
|
20230926,095600,168143050,15940,15940,15940,15900,25
|
|
20230926,095500,167745470,15900,15940,15940,15900,564
|
|
20230926,095400,158771810,15950,15990,15990,15950,1211
|
|
20230926,095300,139444520,16000,16040,16040,16000,32
|
|
20230926,095200,138932480,16010,16010,16010,16010,10
|
|
20230926,095100,138772380,16050,16050,16050,16050,0
|
|
20230926,095000,138772380,16050,16050,16050,16050,0
|
|
20230926,094900,138772380,16050,16050,16050,16050,0
|
|
20230926,094800,138772380,16050,16050,16050,16050,7
|
|
20230926,094700,138660030,16050,16050,16050,16050,50
|
|
20230926,094600,137857530,16050,16050,16050,16050,0
|
|
20230926,094500,137857530,16050,16050,16050,16050,0
|
|
20230926,094400,137857530,16050,16050,16050,16050,0
|
|
20230926,094300,137857530,16050,16050,16050,16050,0
|
|
20230926,094200,137857530,16050,16050,16050,16050,0
|
|
20230926,094100,137857530,16050,16050,16050,16050,0
|
|
20230926,094000,137857530,16050,16050,16050,16050,0
|
|
20230926,093900,137857530,16050,16050,16050,16050,0
|
|
20230926,093800,137857530,16050,16050,16050,15970,20
|
|
20230926,093700,137537950,16060,16060,16060,16060,0
|
|
20230926,093600,137537950,16060,16060,16060,16060,0
|
|
20230926,093500,137537950,16060,16060,16060,16060,0
|
|
20230926,093400,137537950,16060,16060,16060,16060,1
|
|
20230926,093300,137521890,16060,16060,16060,16060,0
|
|
20230926,093200,137521890,16060,16060,16060,16060,1
|
|
20230926,093100,137505830,16060,16070,16100,16060,51
|
|
20230926,093000,136686100,16070,16000,16070,15960,139
|
|
20230926,092900,134465190,16050,16050,16050,16050,10
|
|
20230926,092800,134304690,16100,16100,16100,16100,0
|
|
20230926,092700,134304690,16100,16150,16170,16100,195
|
|
20230926,092600,131163880,16150,16150,16150,16150,1
|
|
20230926,092500,131147730,16150,16150,16150,16150,10
|
|
20230926,092400,130986230,16150,16150,16160,16150,32
|
|
20230926,092300,130469420,16150,16140,16150,16140,31
|
|
20230926,092200,129968900,16140,16100,16140,16100,2
|
|
20230926,092100,129936660,16100,16100,16100,16100,10
|
|
20230926,092000,129775660,16150,16150,16150,16150,30
|
|
20230926,091900,129291160,16150,16100,16150,16100,11
|
|
20230926,091800,129114010,16150,16140,16150,16140,2
|
|
20230926,091700,129081720,16130,16130,16130,16130,10
|
|
20230926,091600,128920420,16180,16120,16180,16120,54
|
|
20230926,091500,128047290,16150,16150,16150,16150,200
|
|
20230926,091400,124817290,16170,16000,16180,16000,62
|
|
20230926,091300,123824520,16000,16000,16000,16000,1
|
|
20230926,091200,123808520,15950,15970,15990,15950,64
|
|
20230926,091100,122786220,15960,15910,15960,15900,572
|
|
20230926,091000,113683100,15900,15910,15920,15900,731
|
|
20230926,090900,102053490,15910,15920,15940,15910,764
|
|
20230926,090800,89897660,15920,15950,15950,15920,32
|
|
20230926,090700,89387290,15950,15920,15950,15900,413
|
|
20230926,090600,82817830,15910,15900,15950,15900,417
|
|
20230926,090500,76186950,15980,15980,15980,15980,0
|
|
20230926,090400,76186950,15980,15890,15980,15890,11
|
|
20230926,090300,76011260,15990,15940,15990,15900,963
|
|
20230926,090200,60666000,15940,15980,15980,15940,360
|
|
20230926,090100,54921350,15970,15930,15970,15930,1100
|
|
20230926,090000,37378710,15920,15890,15920,15890,2352
|