695 lines
36 KiB
CSV
695 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,203200,385434910,16020,16020,16020,16020,616
|
|
20230927,203100,385434910,16020,16020,16020,16020,0
|
|
20230927,203000,385434910,16020,16020,16020,16020,0
|
|
20230927,202900,385434910,16020,16020,16020,16020,0
|
|
20230927,202800,385434910,16020,16020,16020,16020,0
|
|
20230927,202700,385434910,16020,16020,16020,16020,0
|
|
20230927,202600,385434910,16020,16020,16020,16020,0
|
|
20230927,202500,385434910,16020,16020,16020,16020,0
|
|
20230927,202400,385434910,16020,16020,16020,16020,0
|
|
20230927,202300,385434910,16020,16020,16020,16020,0
|
|
20230927,202200,385434910,16020,16020,16020,16020,0
|
|
20230927,202100,385434910,16020,16020,16020,16020,0
|
|
20230927,202000,385434910,16020,16020,16020,16020,0
|
|
20230927,201900,385434910,16020,16020,16020,16020,0
|
|
20230927,201800,385434910,16020,16020,16020,16020,0
|
|
20230927,201700,385434910,16020,16020,16020,16020,0
|
|
20230927,201600,385434910,16020,16020,16020,16020,0
|
|
20230927,201500,385434910,16020,16020,16020,16020,0
|
|
20230927,201400,385434910,16020,16020,16020,16020,0
|
|
20230927,201300,385434910,16020,16020,16020,16020,0
|
|
20230927,201200,385434910,16020,16020,16020,16020,0
|
|
20230927,201100,385434910,16020,16020,16020,16020,0
|
|
20230927,201000,385434910,16020,16020,16020,16020,0
|
|
20230927,200900,385434910,16020,16020,16020,16020,0
|
|
20230927,200800,385434910,16020,16020,16020,16020,0
|
|
20230927,200700,385434910,16020,16020,16020,16020,0
|
|
20230927,200600,385434910,16020,16020,16020,16020,0
|
|
20230927,200500,385434910,16020,16020,16020,16020,0
|
|
20230927,200400,385434910,16020,16020,16020,16020,0
|
|
20230927,200300,385434910,16020,16020,16020,16020,0
|
|
20230927,200200,385434910,16020,16020,16020,16020,616
|
|
20230927,200100,385434910,16020,16020,16020,16020,0
|
|
20230927,200000,385434910,16020,16020,16020,16020,0
|
|
20230927,195900,385434910,16020,16020,16020,16020,0
|
|
20230927,195800,385434910,16020,16020,16020,16020,0
|
|
20230927,195700,385434910,16020,16020,16020,16020,0
|
|
20230927,195600,385434910,16020,16020,16020,16020,0
|
|
20230927,195500,385434910,16020,16020,16020,16020,0
|
|
20230927,195400,385434910,16020,16020,16020,16020,0
|
|
20230927,195300,385434910,16020,16020,16020,16020,0
|
|
20230927,195200,385434910,16020,16020,16020,16020,0
|
|
20230927,195100,385434910,16020,16020,16020,16020,0
|
|
20230927,195000,385434910,16020,16020,16020,16020,0
|
|
20230927,194900,385434910,16020,16020,16020,16020,0
|
|
20230927,194800,385434910,16020,16020,16020,16020,0
|
|
20230927,194700,385434910,16020,16020,16020,16020,0
|
|
20230927,194600,385434910,16020,16020,16020,16020,0
|
|
20230927,194500,385434910,16020,16020,16020,16020,0
|
|
20230927,194400,385434910,16020,16020,16020,16020,0
|
|
20230927,194300,385434910,16020,16020,16020,16020,0
|
|
20230927,194200,385434910,16020,16020,16020,16020,0
|
|
20230927,194100,385434910,16020,16020,16020,16020,0
|
|
20230927,194000,385434910,16020,16020,16020,16020,0
|
|
20230927,193900,385434910,16020,16020,16020,16020,0
|
|
20230927,193800,385434910,16020,16020,16020,16020,0
|
|
20230927,193700,385434910,16020,16020,16020,16020,0
|
|
20230927,193600,385434910,16020,16020,16020,16020,0
|
|
20230927,193500,385434910,16020,16020,16020,16020,0
|
|
20230927,193400,385434910,16020,16020,16020,16020,0
|
|
20230927,193300,385434910,16020,16020,16020,16020,0
|
|
20230927,193200,385434910,16020,16020,16020,16020,616
|
|
20230927,193100,385434910,16020,16020,16020,16020,0
|
|
20230927,193000,385434910,16020,16020,16020,16020,0
|
|
20230927,192900,385434910,16020,16020,16020,16020,0
|
|
20230927,192800,385434910,16020,16020,16020,16020,0
|
|
20230927,192700,385434910,16020,16020,16020,16020,0
|
|
20230927,192600,385434910,16020,16020,16020,16020,0
|
|
20230927,192500,385434910,16020,16020,16020,16020,0
|
|
20230927,192400,385434910,16020,16020,16020,16020,0
|
|
20230927,192300,385434910,16020,16020,16020,16020,0
|
|
20230927,192200,385434910,16020,16020,16020,16020,0
|
|
20230927,192100,385434910,16020,16020,16020,16020,0
|
|
20230927,192000,385434910,16020,16020,16020,16020,0
|
|
20230927,191900,385434910,16020,16020,16020,16020,0
|
|
20230927,191800,385434910,16020,16020,16020,16020,0
|
|
20230927,191700,385434910,16020,16020,16020,16020,0
|
|
20230927,191600,385434910,16020,16020,16020,16020,0
|
|
20230927,191500,385434910,16020,16020,16020,16020,0
|
|
20230927,191400,385434910,16020,16020,16020,16020,0
|
|
20230927,191300,385434910,16020,16020,16020,16020,0
|
|
20230927,191200,385434910,16020,16020,16020,16020,0
|
|
20230927,191100,385434910,16020,16020,16020,16020,0
|
|
20230927,191000,385434910,16020,16020,16020,16020,0
|
|
20230927,190900,385434910,16020,16020,16020,16020,0
|
|
20230927,190800,385434910,16020,16020,16020,16020,0
|
|
20230927,190700,385434910,16020,16020,16020,16020,0
|
|
20230927,190600,385434910,16020,16020,16020,16020,0
|
|
20230927,190500,385434910,16020,16020,16020,16020,0
|
|
20230927,190400,385434910,16020,16020,16020,16020,0
|
|
20230927,190300,385434910,16020,16020,16020,16020,0
|
|
20230927,190200,385434910,16020,16020,16020,16020,616
|
|
20230927,190100,385434910,16020,16020,16020,16020,0
|
|
20230927,190000,385434910,16020,16020,16020,16020,0
|
|
20230927,185900,385434910,16020,16020,16020,16020,0
|
|
20230927,185800,385434910,16020,16020,16020,16020,0
|
|
20230927,185700,385434910,16020,16020,16020,16020,0
|
|
20230927,185600,385434910,16020,16020,16020,16020,0
|
|
20230927,185500,385434910,16020,16020,16020,16020,0
|
|
20230927,185400,385434910,16020,16020,16020,16020,0
|
|
20230927,185300,385434910,16020,16020,16020,16020,0
|
|
20230927,185200,385434910,16020,16020,16020,16020,0
|
|
20230927,185100,385434910,16020,16020,16020,16020,0
|
|
20230927,185000,385434910,16020,16020,16020,16020,0
|
|
20230927,184900,385434910,16020,16020,16020,16020,0
|
|
20230927,184800,385434910,16020,16020,16020,16020,0
|
|
20230927,184700,385434910,16020,16020,16020,16020,0
|
|
20230927,184600,385434910,16020,16020,16020,16020,0
|
|
20230927,184500,385434910,16020,16020,16020,16020,0
|
|
20230927,184400,385434910,16020,16020,16020,16020,0
|
|
20230927,184300,385434910,16020,16020,16020,16020,0
|
|
20230927,184200,385434910,16020,16020,16020,16020,0
|
|
20230927,184100,385434910,16020,16020,16020,16020,0
|
|
20230927,184000,385434910,16020,16020,16020,16020,0
|
|
20230927,183900,385434910,16020,16020,16020,16020,0
|
|
20230927,183800,385434910,16020,16020,16020,16020,0
|
|
20230927,183700,385434910,16020,16020,16020,16020,0
|
|
20230927,183600,385434910,16020,16020,16020,16020,0
|
|
20230927,183500,385434910,16020,16020,16020,16020,0
|
|
20230927,183400,385434910,16020,16020,16020,16020,0
|
|
20230927,183300,385434910,16020,16020,16020,16020,0
|
|
20230927,183200,385434910,16020,16020,16020,16020,616
|
|
20230927,183100,385434910,16020,16020,16020,16020,0
|
|
20230927,183000,385434910,16020,16020,16020,16020,0
|
|
20230927,182900,385434910,16020,16020,16020,16020,0
|
|
20230927,182800,385434910,16020,16020,16020,16020,0
|
|
20230927,182700,385434910,16020,16020,16020,16020,0
|
|
20230927,182600,385434910,16020,16020,16020,16020,0
|
|
20230927,182500,385434910,16020,16020,16020,16020,0
|
|
20230927,182400,385434910,16020,16020,16020,16020,0
|
|
20230927,182300,385434910,16020,16020,16020,16020,0
|
|
20230927,182200,385434910,16020,16020,16020,16020,0
|
|
20230927,182100,385434910,16020,16020,16020,16020,0
|
|
20230927,182000,385434910,16020,16020,16020,16020,0
|
|
20230927,181900,385434910,16020,16020,16020,16020,0
|
|
20230927,181800,385434910,16020,16020,16020,16020,0
|
|
20230927,181700,385434910,16020,16020,16020,16020,0
|
|
20230927,181600,385434910,16020,16020,16020,16020,0
|
|
20230927,181500,385434910,16020,16020,16020,16020,0
|
|
20230927,181400,385434910,16020,16020,16020,16020,0
|
|
20230927,181300,385434910,16020,16020,16020,16020,0
|
|
20230927,181200,385434910,16020,16020,16020,16020,0
|
|
20230927,181100,385434910,16020,16020,16020,16020,0
|
|
20230927,181000,385434910,16020,16020,16020,16020,0
|
|
20230927,180900,385434910,16020,16020,16020,16020,0
|
|
20230927,180800,385434910,16020,16020,16020,16020,0
|
|
20230927,180700,385434910,16020,16020,16020,16020,0
|
|
20230927,180600,385434910,16020,16020,16020,16020,0
|
|
20230927,180500,385434910,16020,16020,16020,16020,0
|
|
20230927,180400,385434910,16020,16020,16020,16020,0
|
|
20230927,180300,385434910,16020,16020,16020,16020,0
|
|
20230927,180200,385434910,16020,16020,16020,16020,616
|
|
20230927,180100,385434910,16020,16020,16020,16020,0
|
|
20230927,180000,385434910,16020,16020,16020,16020,0
|
|
20230927,175900,385434910,16020,16020,16020,16020,0
|
|
20230927,175800,385434910,16020,16020,16020,16020,0
|
|
20230927,175700,385434910,16020,16020,16020,16020,0
|
|
20230927,175600,385434910,16020,16020,16020,16020,0
|
|
20230927,175500,385434910,16020,16020,16020,16020,0
|
|
20230927,175400,385434910,16020,16020,16020,16020,0
|
|
20230927,175300,385434910,16020,16020,16020,16020,0
|
|
20230927,175200,385434910,16020,16020,16020,16020,0
|
|
20230927,175100,385434910,16020,16020,16020,16020,0
|
|
20230927,175000,385434910,16020,16020,16020,16020,0
|
|
20230927,174900,385434910,16020,16020,16020,16020,0
|
|
20230927,174800,385434910,16020,16020,16020,16020,0
|
|
20230927,174700,385434910,16020,16020,16020,16020,0
|
|
20230927,174600,385434910,16020,16020,16020,16020,0
|
|
20230927,174500,385434910,16020,16020,16020,16020,0
|
|
20230927,174400,385434910,16020,16020,16020,16020,0
|
|
20230927,174300,385434910,16020,16020,16020,16020,0
|
|
20230927,174200,385434910,16020,16020,16020,16020,0
|
|
20230927,174100,385434910,16020,16020,16020,16020,0
|
|
20230927,174000,385434910,16020,16020,16020,16020,0
|
|
20230927,173900,385434910,16020,16020,16020,16020,0
|
|
20230927,173800,385434910,16020,16020,16020,16020,0
|
|
20230927,173700,385434910,16020,16020,16020,16020,0
|
|
20230927,173600,385434910,16020,16020,16020,16020,0
|
|
20230927,173500,385434910,16020,16020,16020,16020,0
|
|
20230927,173400,385434910,16020,16020,16020,16020,0
|
|
20230927,173300,385434910,16020,16020,16020,16020,0
|
|
20230927,173200,385434910,16020,16020,16020,16020,616
|
|
20230927,173100,385434910,16020,16020,16020,16020,0
|
|
20230927,173000,385434910,16020,16020,16020,16020,0
|
|
20230927,172900,385434910,16020,16020,16020,16020,0
|
|
20230927,172800,385434910,16020,16020,16020,16020,0
|
|
20230927,172700,385434910,16020,16020,16020,16020,0
|
|
20230927,172600,385434910,16020,16020,16020,16020,0
|
|
20230927,172500,385434910,16020,16020,16020,16020,0
|
|
20230927,172400,385434910,16020,16020,16020,16020,0
|
|
20230927,172300,385434910,16020,16020,16020,16020,0
|
|
20230927,172200,385434910,16020,16020,16020,16020,0
|
|
20230927,172100,385434910,16020,16020,16020,16020,0
|
|
20230927,172000,385434910,16020,16020,16020,16020,0
|
|
20230927,171900,385434910,16020,16020,16020,16020,0
|
|
20230927,171800,385434910,16020,16020,16020,16020,0
|
|
20230927,171700,385434910,16020,16020,16020,16020,0
|
|
20230927,171600,385434910,16020,16020,16020,16020,0
|
|
20230927,171500,385434910,16020,16020,16020,16020,0
|
|
20230927,171400,385434910,16020,16020,16020,16020,0
|
|
20230927,171300,385434910,16020,16020,16020,16020,0
|
|
20230927,171200,385434910,16020,16020,16020,16020,0
|
|
20230927,171100,385434910,16020,16020,16020,16020,0
|
|
20230927,171000,385434910,16020,16020,16020,16020,0
|
|
20230927,170900,385434910,16020,16020,16020,16020,0
|
|
20230927,170800,385434910,16020,16020,16020,16020,0
|
|
20230927,170700,385434910,16020,16020,16020,16020,0
|
|
20230927,170600,385434910,16020,16020,16020,16020,0
|
|
20230927,170500,385434910,16020,16020,16020,16020,0
|
|
20230927,170400,385434910,16020,16020,16020,16020,0
|
|
20230927,170300,385434910,16020,16020,16020,16020,0
|
|
20230927,170200,385434910,16020,16020,16020,16020,616
|
|
20230927,170100,385434910,16020,16020,16020,16020,0
|
|
20230927,170000,385434910,16020,16020,16020,16020,0
|
|
20230927,165900,385434910,16020,16020,16020,16020,0
|
|
20230927,165800,385434910,16020,16020,16020,16020,0
|
|
20230927,165700,385434910,16020,16020,16020,16020,0
|
|
20230927,165600,385434910,16020,16020,16020,16020,0
|
|
20230927,165500,385434910,16020,16020,16020,16020,0
|
|
20230927,165400,385434910,16020,16020,16020,16020,0
|
|
20230927,165300,385434910,16020,16020,16020,16020,0
|
|
20230927,165200,385434910,16020,16020,16020,16020,0
|
|
20230927,165100,385434910,16020,16020,16020,16020,0
|
|
20230927,165000,385434910,16020,16020,16020,16020,0
|
|
20230927,164900,385434910,16020,16020,16020,16020,0
|
|
20230927,164800,385434910,16020,16020,16020,16020,0
|
|
20230927,164700,385434910,16020,16020,16020,16020,0
|
|
20230927,164600,385434910,16020,16020,16020,16020,0
|
|
20230927,164500,385434910,16020,16020,16020,16020,0
|
|
20230927,164400,385434910,16020,16020,16020,16020,0
|
|
20230927,164300,385434910,16020,16020,16020,16020,0
|
|
20230927,164200,385434910,16020,16020,16020,16020,0
|
|
20230927,164100,385434910,16020,16020,16020,16020,0
|
|
20230927,164000,385434910,16020,16020,16020,16020,0
|
|
20230927,163900,385434910,16020,16020,16020,16020,0
|
|
20230927,163800,385434910,16020,16020,16020,16020,0
|
|
20230927,163700,385434910,16020,16020,16020,16020,0
|
|
20230927,163600,385434910,16020,16020,16020,16020,0
|
|
20230927,163500,385434910,16020,16020,16020,16020,0
|
|
20230927,163400,385434910,16020,16020,16020,16020,0
|
|
20230927,163300,385434910,16020,16020,16020,16020,0
|
|
20230927,163200,385434910,16020,16020,16020,16020,616
|
|
20230927,163100,385434910,16020,16020,16020,16020,0
|
|
20230927,163000,385434910,16020,16020,16020,16020,0
|
|
20230927,162900,385434910,16020,16020,16020,16020,0
|
|
20230927,162800,385434910,16020,16020,16020,16020,0
|
|
20230927,162700,385434910,16020,16020,16020,16020,0
|
|
20230927,162600,385434910,16020,16020,16020,16020,0
|
|
20230927,162500,385434910,16020,16020,16020,16020,0
|
|
20230927,162400,385434910,16020,16020,16020,16020,0
|
|
20230927,162300,385434910,16020,16020,16020,16020,0
|
|
20230927,162200,385434910,16020,16020,16020,16020,0
|
|
20230927,162100,385434910,16020,16020,16020,16020,0
|
|
20230927,162000,385434910,16020,16020,16020,16020,0
|
|
20230927,161900,385434910,16020,16020,16020,16020,0
|
|
20230927,161800,385434910,16020,16020,16020,16020,0
|
|
20230927,161700,385434910,16020,16020,16020,16020,0
|
|
20230927,161600,385434910,16020,16020,16020,16020,0
|
|
20230927,161500,385434910,16020,16020,16020,16020,0
|
|
20230927,161400,385434910,16020,16020,16020,16020,0
|
|
20230927,161300,385434910,16020,16020,16020,16020,0
|
|
20230927,161200,385434910,16020,16020,16020,16020,0
|
|
20230927,161100,385434910,16020,16020,16020,16020,0
|
|
20230927,161000,385434910,16020,16020,16020,16020,0
|
|
20230927,160900,385434910,16020,16020,16020,16020,0
|
|
20230927,160800,385434910,16020,16020,16020,16020,0
|
|
20230927,160700,385434910,16020,16020,16020,16020,0
|
|
20230927,160600,385434910,16020,16020,16020,16020,0
|
|
20230927,160500,385434910,16020,16020,16020,16020,0
|
|
20230927,160400,385434910,16020,16020,16020,16020,0
|
|
20230927,160300,385434910,16020,16020,16020,16020,0
|
|
20230927,160200,385434910,16020,16020,16020,16020,616
|
|
20230927,160100,385434910,16020,16020,16020,16020,0
|
|
20230927,160000,385434910,16020,16020,16020,16020,0
|
|
20230927,155900,385434910,16020,16020,16020,16020,0
|
|
20230927,155800,385434910,16020,16020,16020,16020,0
|
|
20230927,155700,385434910,16020,16020,16020,16020,0
|
|
20230927,155600,385434910,16020,16020,16020,16020,0
|
|
20230927,155500,385434910,16020,16020,16020,16020,0
|
|
20230927,155400,385434910,16020,16020,16020,16020,0
|
|
20230927,155300,385434910,16020,16020,16020,16020,0
|
|
20230927,155200,385434910,16020,16020,16020,16020,0
|
|
20230927,155100,385434910,16020,16020,16020,16020,0
|
|
20230927,155000,385434910,16020,16020,16020,16020,0
|
|
20230927,154900,385434910,16020,16020,16020,16020,0
|
|
20230927,154800,385434910,16020,16020,16020,16020,0
|
|
20230927,154700,385434910,16020,16020,16020,16020,0
|
|
20230927,154600,385434910,16020,16020,16020,16020,0
|
|
20230927,154500,385434910,16020,16020,16020,16020,0
|
|
20230927,154400,385434910,16020,16020,16020,16020,0
|
|
20230927,154300,385434910,16020,16020,16020,16020,0
|
|
20230927,154200,385434910,16020,16020,16020,16020,0
|
|
20230927,154100,385434910,16020,16020,16020,16020,0
|
|
20230927,154000,385434910,16020,16020,16020,16020,0
|
|
20230927,153900,385434910,16020,16020,16020,16020,0
|
|
20230927,153800,385434910,16020,16020,16020,16020,0
|
|
20230927,153700,385434910,16020,16020,16020,16020,0
|
|
20230927,153600,385434910,16020,16020,16020,16020,0
|
|
20230927,153500,385434910,16020,16020,16020,16020,0
|
|
20230927,153400,385434910,16020,16020,16020,16020,0
|
|
20230927,153300,385434910,16020,16020,16020,16020,0
|
|
20230927,153200,385434910,16020,16020,16020,16020,616
|
|
20230927,153100,385434910,16020,16020,16020,16020,0
|
|
20230927,153000,385434910,16020,16020,16020,16020,616
|
|
20230927,152900,375566590,16030,16030,16030,16030,0
|
|
20230927,152800,375566590,16030,16030,16030,16030,0
|
|
20230927,152700,375566590,16030,16030,16030,16030,0
|
|
20230927,152600,375566590,16030,16030,16030,16030,0
|
|
20230927,152500,375566590,16030,16030,16030,16030,0
|
|
20230927,152400,375566590,16030,16030,16030,16030,0
|
|
20230927,152300,375566590,16030,16030,16030,16030,0
|
|
20230927,152200,375566590,16030,16030,16030,16030,0
|
|
20230927,152100,375566590,16030,16030,16030,16030,0
|
|
20230927,152000,375566590,16030,16030,16030,16030,0
|
|
20230927,151900,375566590,16030,16020,16030,16020,46
|
|
20230927,151800,374829320,16030,16020,16030,16020,150
|
|
20230927,151700,372426200,16030,16030,16030,16020,29
|
|
20230927,151600,371961580,16020,16020,16030,16020,25
|
|
20230927,151500,371560860,16030,16030,16030,16030,17
|
|
20230927,151400,371288350,16030,16010,16030,16010,28
|
|
20230927,151300,370840030,16020,16020,16020,16020,33
|
|
20230927,151200,370311370,16020,16010,16020,16010,37
|
|
20230927,151100,369718770,16000,16020,16020,16000,19
|
|
20230927,151000,369414420,16020,16010,16020,16010,14
|
|
20230927,150900,369190270,16020,16010,16020,16010,53
|
|
20230927,150800,368341480,16010,16020,16020,16010,42
|
|
20230927,150700,367668670,16010,16010,16010,16010,27
|
|
20230927,150600,367236400,16020,16020,16020,16020,18
|
|
20230927,150500,366948040,16020,16020,16020,16020,1
|
|
20230927,150400,366932020,16010,16010,16010,16010,30
|
|
20230927,150300,366451720,16020,16020,16020,16020,1
|
|
20230927,150200,366435700,16020,16020,16020,16020,1
|
|
20230927,150100,366419680,16020,16020,16020,16020,21
|
|
20230927,150000,366083260,16000,16020,16020,16000,9
|
|
20230927,145900,365939100,16010,16000,16010,16000,2
|
|
20230927,145800,365907090,16020,16020,16030,16020,4
|
|
20230927,145700,365842990,16030,16030,16030,16030,0
|
|
20230927,145600,365842990,16030,16030,16030,16030,0
|
|
20230927,145500,365842990,16030,16020,16030,16020,2
|
|
20230927,145400,365810940,16000,16000,16000,16000,0
|
|
20230927,145300,365810940,16000,16000,16000,16000,1
|
|
20230927,145200,365794940,16030,16030,16030,16030,0
|
|
20230927,145100,365794940,16030,16000,16030,16000,201
|
|
20230927,145000,362578910,16030,16000,16030,16000,2
|
|
20230927,144900,362546880,16030,16030,16030,16030,0
|
|
20230927,144800,362546880,16030,16030,16030,16030,0
|
|
20230927,144700,362546880,16030,16000,16030,16000,25
|
|
20230927,144600,362146850,16030,16030,16030,15930,140
|
|
20230927,144500,359914920,16010,16010,16010,16010,54
|
|
20230927,144400,359050380,16030,16030,16030,16030,0
|
|
20230927,144300,359050380,16030,16030,16030,16030,0
|
|
20230927,144200,359050380,16030,16030,16030,16030,4
|
|
20230927,144100,358986260,16030,16030,16030,16030,1
|
|
20230927,144000,358970230,16010,16020,16020,16010,12
|
|
20230927,143900,358778090,16020,16020,16020,16020,2
|
|
20230927,143800,358746050,16030,16030,16030,16030,0
|
|
20230927,143700,358746050,16030,16000,16030,16000,37
|
|
20230927,143600,358154000,16030,16020,16030,16020,25
|
|
20230927,143500,357753490,16020,16020,16020,16020,0
|
|
20230927,143400,357753490,16020,16020,16020,16020,20
|
|
20230927,143300,357433090,16000,16000,16000,16000,87
|
|
20230927,143200,356041090,16020,16020,16020,16020,1
|
|
20230927,143100,356025070,15940,16000,16000,15940,97
|
|
20230927,143000,354475590,16020,16020,16020,16020,18
|
|
20230927,142900,354187230,16020,16020,16020,16020,0
|
|
20230927,142800,354187230,16020,16010,16020,16010,3
|
|
20230927,142700,354139190,16020,16020,16020,15990,39
|
|
20230927,142600,353514610,16020,16010,16020,16010,16
|
|
20230927,142500,353258440,16020,15990,16020,15990,8
|
|
20230927,142400,353130490,15990,15950,15990,15950,2
|
|
20230927,142300,353098550,15940,15940,15940,15940,0
|
|
20230927,142200,353098550,15940,15940,15940,15940,0
|
|
20230927,142100,353098550,15940,15940,15940,15940,0
|
|
20230927,142000,353098550,15940,15940,15940,15940,0
|
|
20230927,141900,353098550,15940,15950,15950,15940,37
|
|
20230927,141800,352508730,15940,15940,15940,15940,5
|
|
20230927,141700,352429030,15950,15950,15950,15950,0
|
|
20230927,141600,352429030,15950,15950,15950,15950,46
|
|
20230927,141500,351695330,15990,15990,15990,15990,1
|
|
20230927,141400,351679340,15950,15950,15950,15950,24
|
|
20230927,141300,351296540,15950,15950,15950,15950,4
|
|
20230927,141200,351232740,15940,15950,15950,15940,138
|
|
20230927,141100,349032980,15950,15990,15990,15950,290
|
|
20230927,141000,344405010,16000,16000,16000,16000,0
|
|
20230927,140900,344405010,16000,16000,16000,16000,20
|
|
20230927,140800,344085010,16000,16000,16000,16000,0
|
|
20230927,140700,344085010,16000,15990,16000,15990,21
|
|
20230927,140600,343749060,16000,16000,16000,16000,17
|
|
20230927,140500,343477060,16000,16000,16000,16000,0
|
|
20230927,140400,343477060,16000,16000,16000,16000,0
|
|
20230927,140300,343477060,16000,16000,16000,16000,30
|
|
20230927,140200,342997060,16030,16030,16030,16030,18
|
|
20230927,140100,342708520,16030,16030,16030,16030,0
|
|
20230927,140000,342708520,16030,16030,16030,16030,0
|
|
20230927,135900,342708520,16030,16030,16030,16030,0
|
|
20230927,135800,342708520,16030,16030,16030,16030,0
|
|
20230927,135700,342708520,16030,16030,16030,16030,0
|
|
20230927,135600,342708520,16030,16000,16030,15990,40
|
|
20230927,135500,342068660,16030,16030,16030,16030,0
|
|
20230927,135400,342068660,16030,16030,16030,16000,40
|
|
20230927,135300,341428060,16040,16040,16040,16040,0
|
|
20230927,135200,341428060,16040,16040,16040,16040,0
|
|
20230927,135100,341428060,16040,16000,16040,16000,21
|
|
20230927,135000,341092020,16040,16040,16040,16040,0
|
|
20230927,134900,341092020,16040,16000,16040,16000,76
|
|
20230927,134800,339875980,16050,16050,16050,16050,19
|
|
20230927,134700,339571030,16050,16050,16050,16050,1
|
|
20230927,134600,339554980,16000,16000,16000,16000,20
|
|
20230927,134500,339234980,16000,16040,16050,16000,19
|
|
20230927,134400,338930180,16040,16040,16040,16040,0
|
|
20230927,134300,338930180,16040,16040,16040,16040,20
|
|
20230927,134200,338609380,16000,16000,16000,16000,2
|
|
20230927,134100,338577380,16050,16040,16050,16040,30
|
|
20230927,134000,338095890,16050,16050,16050,16050,0
|
|
20230927,133900,338095890,16050,16050,16050,16050,0
|
|
20230927,133800,338095890,16050,16050,16050,16050,0
|
|
20230927,133700,338095890,16050,16000,16050,16000,11
|
|
20230927,133600,337919840,16040,16040,16040,16040,1
|
|
20230927,133500,337903800,16040,16040,16040,16040,0
|
|
20230927,133400,337903800,16040,16050,16050,16040,20
|
|
20230927,133300,337582990,16090,16090,16090,16090,0
|
|
20230927,133200,337582990,16090,16090,16090,16090,0
|
|
20230927,133100,337582990,16090,16100,16100,16090,93
|
|
20230927,133000,336086540,16100,16100,16100,16100,0
|
|
20230927,132900,336086540,16100,16100,16100,16100,1
|
|
20230927,132800,336070440,16090,16090,16090,16090,0
|
|
20230927,132700,336070440,16090,16090,16090,16090,38
|
|
20230927,132600,335459020,16090,16090,16090,16090,0
|
|
20230927,132500,335459020,16090,16090,16090,16090,299
|
|
20230927,132400,330648110,16080,16050,16080,16050,24
|
|
20230927,132300,330262770,16050,16050,16050,16050,50
|
|
20230927,132200,329460270,16010,16010,16010,16010,0
|
|
20230927,132100,329460270,16010,16010,16010,16010,30
|
|
20230927,132000,328979970,16050,16050,16050,16050,0
|
|
20230927,131900,328979970,16050,16050,16050,16050,18
|
|
20230927,131800,328691070,16010,16010,16010,16010,0
|
|
20230927,131700,328691070,16010,16010,16010,16010,0
|
|
20230927,131600,328691070,16010,16010,16010,16010,0
|
|
20230927,131500,328691070,16010,16010,16010,16010,80
|
|
20230927,131400,327410270,16050,16050,16050,16050,19
|
|
20230927,131300,327105320,16050,16050,16050,16050,0
|
|
20230927,131200,327105320,16050,16050,16050,16050,0
|
|
20230927,131100,327105320,16050,16050,16050,16050,18
|
|
20230927,131000,326816420,16050,16050,16050,16050,0
|
|
20230927,130900,326816420,16050,16050,16050,16050,0
|
|
20230927,130800,326816420,16050,16050,16050,16050,0
|
|
20230927,130700,326816420,16050,16050,16050,16050,0
|
|
20230927,130600,326816420,16050,16050,16050,16050,0
|
|
20230927,130500,326816420,16050,16050,16050,16050,1
|
|
20230927,130400,326800370,16000,16000,16000,16000,8
|
|
20230927,130300,326672370,16000,16000,16000,16000,0
|
|
20230927,130200,326672370,16000,16050,16050,16000,6
|
|
20230927,130100,326576320,16000,16000,16000,16000,10
|
|
20230927,130000,326416320,16050,16050,16050,16050,1
|
|
20230927,125900,326400270,15930,16050,16050,15930,86
|
|
20230927,125800,325028280,15960,15960,15960,15960,0
|
|
20230927,125700,325028280,15960,15960,15960,15960,401
|
|
20230927,125600,318628320,15960,16000,16000,15960,129
|
|
20230927,125500,316567030,16050,16050,16050,16050,20
|
|
20230927,125400,316246030,16050,16050,16050,16050,0
|
|
20230927,125300,316246030,16050,16050,16050,16050,0
|
|
20230927,125200,316246030,16050,16050,16050,16050,0
|
|
20230927,125100,316246030,16050,16050,16050,16050,0
|
|
20230927,125000,316246030,16050,16050,16050,16050,20
|
|
20230927,124900,315925030,16090,16090,16090,16090,56
|
|
20230927,124800,315023990,16090,16090,16090,16090,0
|
|
20230927,124700,315023990,16090,16090,16090,16090,0
|
|
20230927,124600,315023990,16090,16090,16090,16090,0
|
|
20230927,124500,315023990,16090,16090,16090,16090,0
|
|
20230927,124400,315023990,16090,16090,16090,16090,0
|
|
20230927,124300,315023990,16090,16090,16090,16090,0
|
|
20230927,124200,315023990,16090,16050,16090,15990,103
|
|
20230927,124100,313373720,16090,16090,16090,16090,0
|
|
20230927,124000,313373720,16090,16090,16090,16090,0
|
|
20230927,123900,313373720,16090,16090,16090,16090,1
|
|
20230927,123800,313357630,16090,16050,16090,16050,120
|
|
20230927,123700,311431590,16090,16090,16090,16090,5
|
|
20230927,123600,311351140,16060,16060,16060,16060,0
|
|
20230927,123500,311351140,16060,16060,16060,16060,0
|
|
20230927,123400,311351140,16060,16060,16060,16060,0
|
|
20230927,123300,311351140,16060,16060,16060,16060,41
|
|
20230927,123200,310692680,16090,16090,16090,16090,0
|
|
20230927,123100,310692680,16090,16090,16090,16090,0
|
|
20230927,123000,310692680,16090,16090,16090,16090,0
|
|
20230927,122900,310692680,16090,16090,16090,16090,1
|
|
20230927,122800,310676590,16060,16060,16060,16060,1
|
|
20230927,122700,310660530,16060,16060,16060,16060,0
|
|
20230927,122600,310660530,16060,16060,16060,16060,1
|
|
20230927,122500,310644470,16060,16070,16070,16060,55
|
|
20230927,122400,309760880,16100,16100,16100,16100,0
|
|
20230927,122300,309760880,16100,16100,16100,16100,0
|
|
20230927,122200,309760880,16100,16100,16100,16100,1
|
|
20230927,122100,309744780,16080,16080,16080,16080,0
|
|
20230927,122000,309744780,16080,16100,16100,16080,122
|
|
20230927,121900,307782820,16130,16130,16130,16130,0
|
|
20230927,121800,307782820,16130,16130,16130,16130,0
|
|
20230927,121700,307782820,16130,16130,16130,16130,7
|
|
20230927,121600,307669910,16140,16140,16140,16140,0
|
|
20230927,121500,307669910,16140,16140,16140,16140,0
|
|
20230927,121400,307669910,16140,16140,16140,16140,0
|
|
20230927,121300,307669910,16140,16140,16140,16140,0
|
|
20230927,121200,307669910,16140,16140,16140,16140,0
|
|
20230927,121100,307669910,16140,16140,16140,16140,0
|
|
20230927,121000,307669910,16140,16140,16140,16140,0
|
|
20230927,120900,307669910,16140,16140,16140,16140,3
|
|
20230927,120800,307621490,16140,16100,16140,16100,27
|
|
20230927,120700,307186750,16150,16150,16150,16150,0
|
|
20230927,120600,307186750,16150,16150,16150,16150,0
|
|
20230927,120500,307186750,16150,16110,16150,16100,65
|
|
20230927,120400,306140180,16150,16150,16150,16150,0
|
|
20230927,120300,306140180,16150,16150,16150,16150,0
|
|
20230927,120200,306140180,16150,16150,16150,16150,0
|
|
20230927,120100,306140180,16150,16150,16150,16150,0
|
|
20230927,120000,306140180,16150,16150,16150,16150,0
|
|
20230927,115900,306140180,16150,16110,16150,16110,20
|
|
20230927,115800,305817580,16150,16150,16150,16150,8
|
|
20230927,115700,305688380,16150,16150,16150,16150,13
|
|
20230927,115600,305478430,16120,16120,16120,16120,0
|
|
20230927,115500,305478430,16120,16120,16120,16120,19
|
|
20230927,115400,305172150,16140,16150,16150,16140,6
|
|
20230927,115300,305075300,16190,16190,16190,16190,0
|
|
20230927,115200,305075300,16190,16190,16190,16190,1
|
|
20230927,115100,305059110,16200,16180,16200,16180,410
|
|
20230927,115000,298421910,16190,16190,16190,16190,0
|
|
20230927,114900,298421910,16190,16190,16190,16190,0
|
|
20230927,114800,298421910,16190,16190,16190,16180,205
|
|
20230927,114700,295102970,16190,16130,16190,16130,242
|
|
20230927,114600,291188270,16120,16100,16120,16100,11
|
|
20230927,114500,291011090,16100,16040,16100,16040,524
|
|
20230927,114400,282583490,16040,16040,16040,16040,0
|
|
20230927,114300,282583490,16040,16040,16040,16040,0
|
|
20230927,114200,282583490,16040,16040,16040,16040,0
|
|
20230927,114100,282583490,16040,16040,16040,16040,0
|
|
20230927,114000,282583490,16040,16040,16040,15960,71
|
|
20230927,113900,281449010,16000,16040,16040,16000,93
|
|
20230927,113800,279958290,16000,16000,16000,16000,0
|
|
20230927,113700,279958290,16000,16000,16000,16000,0
|
|
20230927,113600,279958290,16000,16000,16000,16000,0
|
|
20230927,113500,279958290,16000,16000,16000,16000,0
|
|
20230927,113400,279958290,16000,16000,16000,16000,0
|
|
20230927,113300,279958290,16000,16000,16000,16000,0
|
|
20230927,113200,279958290,16000,16040,16040,16000,26
|
|
20230927,113100,279542250,16000,16010,16010,16000,100
|
|
20230927,113000,277941660,16040,16040,16040,16040,0
|
|
20230927,112900,277941660,16040,16040,16040,16040,100
|
|
20230927,112800,276337660,16040,16000,16040,15950,201
|
|
20230927,112700,273119850,16040,16040,16040,16040,4
|
|
20230927,112600,273055690,16000,16000,16000,16000,58
|
|
20230927,112500,272127690,16000,16000,16000,16000,18
|
|
20230927,112400,271839690,16040,16040,16040,16040,1
|
|
20230927,112300,271823650,16010,16010,16010,16010,25
|
|
20230927,112200,271423400,16050,16050,16050,16050,76
|
|
20230927,112100,270203600,16100,16100,16100,16100,0
|
|
20230927,112000,270203600,16100,16100,16100,16100,0
|
|
20230927,111900,270203600,16100,16100,16100,16100,0
|
|
20230927,111800,270203600,16100,16050,16100,16050,119
|
|
20230927,111700,268293600,16060,16070,16070,16060,3
|
|
20230927,111600,268245410,16100,16100,16100,16100,0
|
|
20230927,111500,268245410,16100,16150,16150,16100,18
|
|
20230927,111400,267955430,16150,16150,16150,16150,0
|
|
20230927,111300,267955430,16150,16150,16150,16150,0
|
|
20230927,111200,267955430,16150,16150,16150,16150,1
|
|
20230927,111100,267939280,16160,16160,16160,16160,4
|
|
20230927,111000,267874640,16190,16160,16190,16160,26
|
|
20230927,110900,267454180,16170,16170,16170,16170,4
|
|
20230927,110800,267389500,16200,16120,16200,16120,529
|
|
20230927,110700,258828750,16130,16140,16140,16130,25
|
|
20230927,110600,258425390,16140,16150,16150,16140,2
|
|
20230927,110500,258393100,16150,16060,16150,16030,1864
|
|
20230927,110400,228348030,16100,16090,16100,16090,100
|
|
20230927,110300,226738170,16040,16040,16040,16040,0
|
|
20230927,110200,226738170,16040,16040,16040,16040,0
|
|
20230927,110100,226738170,16040,16040,16040,16040,0
|
|
20230927,110000,226738170,16040,16030,16090,16030,142
|
|
20230927,105900,224460440,16050,16050,16050,16050,0
|
|
20230927,105800,224460440,16050,16050,16050,16050,64
|
|
20230927,105700,223433240,16050,16050,16050,16050,7
|
|
20230927,105600,223320890,16050,16050,16050,16050,20
|
|
20230927,105500,222999890,16090,16090,16090,16090,0
|
|
20230927,105400,222999890,16090,16050,16090,16050,51
|
|
20230927,105300,222181300,16050,16050,16050,16050,103
|
|
20230927,105200,220528150,16100,16100,16100,16100,2
|
|
20230927,105100,220495950,16100,16100,16100,16100,1
|
|
20230927,105000,220479850,16090,16100,16120,16090,42
|
|
20230927,104900,219804020,16120,16120,16120,16120,0
|
|
20230927,104800,219804020,16120,16120,16120,16120,0
|
|
20230927,104700,219804020,16120,16120,16120,16120,1
|
|
20230927,104600,219787900,16130,16130,16130,16130,0
|
|
20230927,104500,219787900,16130,16130,16130,16130,0
|
|
20230927,104400,219787900,16130,16130,16130,16130,1
|
|
20230927,104300,219771770,16100,16100,16100,16100,36
|
|
20230927,104200,219192170,16140,16140,16140,16140,0
|
|
20230927,104100,219192170,16140,16140,16140,16140,10
|
|
20230927,104000,219030770,16150,16140,16150,16140,11
|
|
20230927,103900,218853200,16150,16110,16150,16110,11
|
|
20230927,103800,218675680,16130,16180,16190,16130,31
|
|
20230927,103700,218175050,16170,16170,16170,16170,89
|
|
20230927,103600,216735920,16170,16140,16170,16140,6
|
|
20230927,103500,216639050,16110,16190,16200,16110,200
|
|
20230927,103400,213408700,16190,16150,16190,16150,34
|
|
20230927,103300,212859400,16150,16150,16150,16150,2
|
|
20230927,103200,212827100,16150,16150,16150,16150,0
|
|
20230927,103100,212827100,16150,16150,16150,16150,7
|
|
20230927,103000,212714050,16090,16100,16100,16090,51
|
|
20230927,102900,211893260,16090,16190,16190,16090,91
|
|
20230927,102800,210422970,16190,16140,16190,16090,498
|
|
20230927,102700,202380270,16140,16130,16150,16090,193
|
|
20230927,102600,199265360,16090,16100,16130,16090,287
|
|
20230927,102500,194640630,16100,16070,16100,16010,384
|
|
20230927,102400,188463890,16070,15970,16070,15970,164
|
|
20230927,102300,185835070,15960,15960,15960,15960,0
|
|
20230927,102200,185835070,15960,15950,15960,15950,15
|
|
20230927,102100,185595680,15940,15940,15940,15910,11
|
|
20230927,102000,185420580,15910,15920,15920,15910,360
|
|
20230927,101900,179690930,15920,15930,15930,15920,164
|
|
20230927,101800,177079350,15940,15960,15960,15940,15
|
|
20230927,101700,176840110,15960,15960,15960,15960,12
|
|
20230927,101600,176648590,15960,15980,15980,15960,25
|
|
20230927,101500,176249180,15990,16000,16000,15990,2
|
|
20230927,101400,176217190,15990,15990,15990,15990,1
|
|
20230927,101300,176201200,15980,15980,15980,15980,27
|
|
20230927,101200,175769740,15980,15980,15980,15980,40
|
|
20230927,101100,175130540,16000,15980,16000,15980,100
|
|
20230927,101000,173532400,15990,15990,15990,15990,0
|
|
20230927,100900,173532400,15990,15990,15990,15990,0
|
|
20230927,100800,173532400,15990,15990,15990,15990,1
|
|
20230927,100700,173516410,16000,16000,16000,16000,1
|
|
20230927,100600,173500410,16000,16000,16000,16000,1
|
|
20230927,100500,173484410,16040,16040,16040,16040,0
|
|
20230927,100400,173484410,16040,16040,16040,16040,28
|
|
20230927,100300,173035290,16040,16040,16040,16040,100
|
|
20230927,100200,171431290,16040,16040,16040,16040,11
|
|
20230927,100100,171254850,16040,16070,16070,16040,74
|
|
20230927,100000,170066000,16070,16070,16070,16070,257
|
|
20230927,095900,165936010,16070,16080,16080,16070,37
|
|
20230927,095800,165341280,16080,16080,16080,16070,56
|
|
20230927,095700,164441180,16080,16080,16080,16080,41
|
|
20230927,095600,163781900,16070,16070,16070,16070,2
|
|
20230927,095500,163749760,16070,16070,16070,16070,0
|
|
20230927,095400,163749760,16070,16070,16070,16050,60
|
|
20230927,095300,162785740,16060,16070,16070,16060,95
|
|
20230927,095200,161259490,16070,16050,16070,16050,9
|
|
20230927,095100,161114980,16050,16040,16050,16040,70
|
|
20230927,095000,159991620,15960,15960,15960,15960,0
|
|
20230927,094900,159991620,15960,16050,16050,15960,120
|
|
20230927,094800,158067840,16050,16040,16050,16040,6
|
|
20230927,094700,157971550,16030,15960,16030,15960,1198
|
|
20230927,094600,138817070,15950,15940,15950,15940,28
|
|
20230927,094500,138370740,15930,15940,15940,15930,36
|
|
20230927,094400,137797010,15920,15910,15920,15910,72
|
|
20230927,094300,136651090,15940,15940,15940,15940,76
|
|
20230927,094200,135439650,15930,15930,15930,15930,1
|
|
20230927,094100,135423720,15920,15940,15940,15920,18
|
|
20230927,094000,135136860,15940,15910,15940,15910,2
|
|
20230927,093900,135105010,15950,15950,15950,15940,193
|
|
20230927,093800,132027920,15940,15940,15940,15940,27
|
|
20230927,093700,131597540,15930,15930,15930,15930,1
|
|
20230927,093600,131581610,15930,15950,15950,15930,136
|
|
20230927,093500,129412460,15950,15910,15950,15910,15
|
|
20230927,093400,129173770,15970,15990,15990,15970,281
|
|
20230927,093300,124682740,15970,15890,15970,15890,629
|
|
20230927,093200,114676160,15870,15750,15870,15750,1370
|
|
20230927,093100,93058310,15750,15750,15750,15750,14
|
|
20230927,093000,92837810,15700,15660,15700,15660,169
|
|
20230927,092900,90185160,15670,15670,15670,15670,14
|
|
20230927,092800,89965780,15620,15610,15620,15610,149
|
|
20230927,092700,87638460,15620,15680,15680,15620,215
|
|
20230927,092600,84277580,15680,15690,15700,15680,47
|
|
20230927,092500,83540280,15680,15680,15680,15680,15
|
|
20230927,092400,83305080,15640,15640,15640,15640,0
|
|
20230927,092300,83305080,15640,15700,15700,15640,32
|
|
20230927,092200,82803480,15710,15700,15710,15700,71
|
|
20230927,092100,81688380,15630,15630,15630,15630,0
|
|
20230927,092000,81688380,15630,15770,15770,15620,100
|
|
20230927,091900,80119550,15720,15780,15780,15720,30
|
|
20230927,091800,79646960,15780,15780,15780,15780,14
|
|
20230927,091700,79426040,15780,15790,15790,15780,16
|
|
20230927,091600,79173420,15780,15780,15790,15780,64
|
|
20230927,091500,78163490,15790,15790,15790,15790,14
|
|
20230927,091400,77942430,15800,15640,15870,15600,229
|
|
20230927,091300,74351930,15630,15550,15630,15550,800
|
|
20230927,091200,61872960,15540,15470,15540,15470,14
|
|
20230927,091100,61655610,15460,15460,15460,15460,21
|
|
20230927,091000,61330950,15450,15520,15530,15450,107
|
|
20230927,090900,59675130,15510,15510,15510,15510,11
|
|
20230927,090800,59504520,15500,15500,15500,15490,189
|
|
20230927,090700,56575160,15500,15490,15500,15490,43
|
|
20230927,090600,55908990,15500,15500,15500,15340,25
|
|
20230927,090500,55521650,15500,15500,15500,15500,13
|
|
20230927,090400,55320150,15440,15220,15440,15220,1263
|
|
20230927,090300,35974400,15230,15230,15230,15230,14
|
|
20230927,090200,35761180,15100,15100,15100,15100,0
|
|
20230927,090100,35761180,15100,15310,15350,15010,1711
|
|
20230927,090000,9915790,15350,15300,15380,15300,648
|