623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,192000,404632810,8180,8180,8180,8180,1599
|
|
20230926,191900,404632810,8180,8180,8180,8180,0
|
|
20230926,191800,404632810,8180,8180,8180,8180,0
|
|
20230926,191700,404632810,8180,8180,8180,8180,0
|
|
20230926,191600,404632810,8180,8180,8180,8180,0
|
|
20230926,191500,404632810,8180,8180,8180,8180,0
|
|
20230926,191400,404632810,8180,8180,8180,8180,0
|
|
20230926,191300,404632810,8180,8180,8180,8180,0
|
|
20230926,191200,404632810,8180,8180,8180,8180,0
|
|
20230926,191100,404632810,8180,8180,8180,8180,0
|
|
20230926,191000,404632810,8180,8180,8180,8180,0
|
|
20230926,190900,404632810,8180,8180,8180,8180,0
|
|
20230926,190800,404632810,8180,8180,8180,8180,0
|
|
20230926,190700,404632810,8180,8180,8180,8180,0
|
|
20230926,190600,404632810,8180,8180,8180,8180,0
|
|
20230926,190500,404632810,8180,8180,8180,8180,0
|
|
20230926,190400,404632810,8180,8180,8180,8180,0
|
|
20230926,190300,404632810,8180,8180,8180,8180,0
|
|
20230926,190200,404632810,8180,8180,8180,8180,0
|
|
20230926,190100,404632810,8180,8180,8180,8180,0
|
|
20230926,190000,404632810,8180,8180,8180,8180,0
|
|
20230926,185900,404632810,8180,8180,8180,8180,0
|
|
20230926,185800,404632810,8180,8180,8180,8180,0
|
|
20230926,185700,404632810,8180,8180,8180,8180,0
|
|
20230926,185600,404632810,8180,8180,8180,8180,0
|
|
20230926,185500,404632810,8180,8180,8180,8180,0
|
|
20230926,185400,404632810,8180,8180,8180,8180,0
|
|
20230926,185300,404632810,8180,8180,8180,8180,0
|
|
20230926,185200,404632810,8180,8180,8180,8180,0
|
|
20230926,185100,404632810,8180,8180,8180,8180,0
|
|
20230926,185000,404632810,8180,8180,8180,8180,1599
|
|
20230926,184900,404632810,8180,8180,8180,8180,0
|
|
20230926,184800,404632810,8180,8180,8180,8180,0
|
|
20230926,184700,404632810,8180,8180,8180,8180,0
|
|
20230926,184600,404632810,8180,8180,8180,8180,0
|
|
20230926,184500,404632810,8180,8180,8180,8180,0
|
|
20230926,184400,404632810,8180,8180,8180,8180,0
|
|
20230926,184300,404632810,8180,8180,8180,8180,0
|
|
20230926,184200,404632810,8180,8180,8180,8180,0
|
|
20230926,184100,404632810,8180,8180,8180,8180,0
|
|
20230926,184000,404632810,8180,8180,8180,8180,0
|
|
20230926,183900,404632810,8180,8180,8180,8180,0
|
|
20230926,183800,404632810,8180,8180,8180,8180,0
|
|
20230926,183700,404632810,8180,8180,8180,8180,0
|
|
20230926,183600,404632810,8180,8180,8180,8180,0
|
|
20230926,183500,404632810,8180,8180,8180,8180,0
|
|
20230926,183400,404632810,8180,8180,8180,8180,0
|
|
20230926,183300,404632810,8180,8180,8180,8180,0
|
|
20230926,183200,404632810,8180,8180,8180,8180,0
|
|
20230926,183100,404632810,8180,8180,8180,8180,0
|
|
20230926,183000,404632810,8180,8180,8180,8180,0
|
|
20230926,182900,404632810,8180,8180,8180,8180,0
|
|
20230926,182800,404632810,8180,8180,8180,8180,0
|
|
20230926,182700,404632810,8180,8180,8180,8180,0
|
|
20230926,182600,404632810,8180,8180,8180,8180,0
|
|
20230926,182500,404632810,8180,8180,8180,8180,0
|
|
20230926,182400,404632810,8180,8180,8180,8180,0
|
|
20230926,182300,404632810,8180,8180,8180,8180,0
|
|
20230926,182200,404632810,8180,8180,8180,8180,0
|
|
20230926,182100,404632810,8180,8180,8180,8180,0
|
|
20230926,182000,404632810,8180,8180,8180,8180,1599
|
|
20230926,181900,404632810,8180,8180,8180,8180,0
|
|
20230926,181800,404632810,8180,8180,8180,8180,0
|
|
20230926,181700,404632810,8180,8180,8180,8180,0
|
|
20230926,181600,404632810,8180,8180,8180,8180,0
|
|
20230926,181500,404632810,8180,8180,8180,8180,0
|
|
20230926,181400,404632810,8180,8180,8180,8180,0
|
|
20230926,181300,404632810,8180,8180,8180,8180,0
|
|
20230926,181200,404632810,8180,8180,8180,8180,0
|
|
20230926,181100,404632810,8180,8180,8180,8180,0
|
|
20230926,181000,404632810,8180,8180,8180,8180,0
|
|
20230926,180900,404632810,8180,8180,8180,8180,0
|
|
20230926,180800,404632810,8180,8180,8180,8180,0
|
|
20230926,180700,404632810,8180,8180,8180,8180,0
|
|
20230926,180600,404632810,8180,8180,8180,8180,0
|
|
20230926,180500,404632810,8180,8180,8180,8180,0
|
|
20230926,180400,404632810,8180,8180,8180,8180,0
|
|
20230926,180300,404632810,8180,8180,8180,8180,0
|
|
20230926,180200,404632810,8180,8180,8180,8180,0
|
|
20230926,180100,404632810,8180,8180,8180,8180,0
|
|
20230926,180000,404632810,8180,8180,8180,8180,0
|
|
20230926,175900,404632810,8180,8180,8180,8180,0
|
|
20230926,175800,404632810,8180,8180,8180,8180,0
|
|
20230926,175700,404632810,8180,8180,8180,8180,0
|
|
20230926,175600,404632810,8180,8180,8180,8180,0
|
|
20230926,175500,404632810,8180,8180,8180,8180,0
|
|
20230926,175400,404632810,8180,8180,8180,8180,0
|
|
20230926,175300,404632810,8180,8180,8180,8180,0
|
|
20230926,175200,404632810,8180,8180,8180,8180,0
|
|
20230926,175100,404632810,8180,8180,8180,8180,0
|
|
20230926,175000,404632810,8180,8180,8180,8180,1599
|
|
20230926,174900,404632810,8180,8180,8180,8180,0
|
|
20230926,174800,404632810,8180,8180,8180,8180,0
|
|
20230926,174700,404632810,8180,8180,8180,8180,0
|
|
20230926,174600,404632810,8180,8180,8180,8180,0
|
|
20230926,174500,404632810,8180,8180,8180,8180,0
|
|
20230926,174400,404632810,8180,8180,8180,8180,0
|
|
20230926,174300,404632810,8180,8180,8180,8180,0
|
|
20230926,174200,404632810,8180,8180,8180,8180,0
|
|
20230926,174100,404632810,8180,8180,8180,8180,0
|
|
20230926,174000,404632810,8180,8180,8180,8180,0
|
|
20230926,173900,404632810,8180,8180,8180,8180,0
|
|
20230926,173800,404632810,8180,8180,8180,8180,0
|
|
20230926,173700,404632810,8180,8180,8180,8180,0
|
|
20230926,173600,404632810,8180,8180,8180,8180,0
|
|
20230926,173500,404632810,8180,8180,8180,8180,0
|
|
20230926,173400,404632810,8180,8180,8180,8180,0
|
|
20230926,173300,404632810,8180,8180,8180,8180,0
|
|
20230926,173200,404632810,8180,8180,8180,8180,0
|
|
20230926,173100,404632810,8180,8180,8180,8180,0
|
|
20230926,173000,404632810,8180,8180,8180,8180,0
|
|
20230926,172900,404632810,8180,8180,8180,8180,0
|
|
20230926,172800,404632810,8180,8180,8180,8180,0
|
|
20230926,172700,404632810,8180,8180,8180,8180,0
|
|
20230926,172600,404632810,8180,8180,8180,8180,0
|
|
20230926,172500,404632810,8180,8180,8180,8180,0
|
|
20230926,172400,404632810,8180,8180,8180,8180,0
|
|
20230926,172300,404632810,8180,8180,8180,8180,0
|
|
20230926,172200,404632810,8180,8180,8180,8180,0
|
|
20230926,172100,404632810,8180,8180,8180,8180,0
|
|
20230926,172000,404632810,8180,8180,8180,8180,1599
|
|
20230926,171900,404632810,8180,8180,8180,8180,0
|
|
20230926,171800,404632810,8180,8180,8180,8180,0
|
|
20230926,171700,404632810,8180,8180,8180,8180,0
|
|
20230926,171600,404632810,8180,8180,8180,8180,0
|
|
20230926,171500,404632810,8180,8180,8180,8180,0
|
|
20230926,171400,404632810,8180,8180,8180,8180,0
|
|
20230926,171300,404632810,8180,8180,8180,8180,0
|
|
20230926,171200,404632810,8180,8180,8180,8180,0
|
|
20230926,171100,404632810,8180,8180,8180,8180,0
|
|
20230926,171000,404632810,8180,8180,8180,8180,0
|
|
20230926,170900,404632810,8180,8180,8180,8180,0
|
|
20230926,170800,404632810,8180,8180,8180,8180,0
|
|
20230926,170700,404632810,8180,8180,8180,8180,0
|
|
20230926,170600,404632810,8180,8180,8180,8180,0
|
|
20230926,170500,404632810,8180,8180,8180,8180,0
|
|
20230926,170400,404632810,8180,8180,8180,8180,0
|
|
20230926,170300,404632810,8180,8180,8180,8180,0
|
|
20230926,170200,404632810,8180,8180,8180,8180,0
|
|
20230926,170100,404632810,8180,8180,8180,8180,0
|
|
20230926,170000,404632810,8180,8180,8180,8180,0
|
|
20230926,165900,404632810,8180,8180,8180,8180,0
|
|
20230926,165800,404632810,8180,8180,8180,8180,0
|
|
20230926,165700,404632810,8180,8180,8180,8180,0
|
|
20230926,165600,404632810,8180,8180,8180,8180,0
|
|
20230926,165500,404632810,8180,8180,8180,8180,0
|
|
20230926,165400,404632810,8180,8180,8180,8180,0
|
|
20230926,165300,404632810,8180,8180,8180,8180,0
|
|
20230926,165200,404632810,8180,8180,8180,8180,0
|
|
20230926,165100,404632810,8180,8180,8180,8180,0
|
|
20230926,165000,404632810,8180,8180,8180,8180,1599
|
|
20230926,164900,404632810,8180,8180,8180,8180,0
|
|
20230926,164800,404632810,8180,8180,8180,8180,0
|
|
20230926,164700,404632810,8180,8180,8180,8180,0
|
|
20230926,164600,404632810,8180,8180,8180,8180,0
|
|
20230926,164500,404632810,8180,8180,8180,8180,0
|
|
20230926,164400,404632810,8180,8180,8180,8180,0
|
|
20230926,164300,404632810,8180,8180,8180,8180,0
|
|
20230926,164200,404632810,8180,8180,8180,8180,0
|
|
20230926,164100,404632810,8180,8180,8180,8180,0
|
|
20230926,164000,404632810,8180,8180,8180,8180,0
|
|
20230926,163900,404632810,8180,8180,8180,8180,0
|
|
20230926,163800,404632810,8180,8180,8180,8180,0
|
|
20230926,163700,404632810,8180,8180,8180,8180,0
|
|
20230926,163600,404632810,8180,8180,8180,8180,0
|
|
20230926,163500,404632810,8180,8180,8180,8180,0
|
|
20230926,163400,404632810,8180,8180,8180,8180,0
|
|
20230926,163300,404632810,8180,8180,8180,8180,0
|
|
20230926,163200,404632810,8180,8180,8180,8180,0
|
|
20230926,163100,404632810,8180,8180,8180,8180,0
|
|
20230926,163000,404632810,8180,8180,8180,8180,0
|
|
20230926,162900,404632810,8180,8180,8180,8180,0
|
|
20230926,162800,404632810,8180,8180,8180,8180,0
|
|
20230926,162700,404632810,8180,8180,8180,8180,0
|
|
20230926,162600,404632810,8180,8180,8180,8180,0
|
|
20230926,162500,404632810,8180,8180,8180,8180,0
|
|
20230926,162400,404632810,8180,8180,8180,8180,0
|
|
20230926,162300,404632810,8180,8180,8180,8180,0
|
|
20230926,162200,404632810,8180,8180,8180,8180,0
|
|
20230926,162100,404632810,8180,8180,8180,8180,0
|
|
20230926,162000,404632810,8180,8180,8180,8180,1599
|
|
20230926,161900,404632810,8180,8180,8180,8180,0
|
|
20230926,161800,404632810,8180,8180,8180,8180,0
|
|
20230926,161700,404632810,8180,8180,8180,8180,0
|
|
20230926,161600,404632810,8180,8180,8180,8180,0
|
|
20230926,161500,404632810,8180,8180,8180,8180,0
|
|
20230926,161400,404632810,8180,8180,8180,8180,0
|
|
20230926,161300,404632810,8180,8180,8180,8180,0
|
|
20230926,161200,404632810,8180,8180,8180,8180,0
|
|
20230926,161100,404632810,8180,8180,8180,8180,0
|
|
20230926,161000,404632810,8180,8180,8180,8180,0
|
|
20230926,160900,404632810,8180,8180,8180,8180,0
|
|
20230926,160800,404632810,8180,8180,8180,8180,0
|
|
20230926,160700,404632810,8180,8180,8180,8180,0
|
|
20230926,160600,404632810,8180,8180,8180,8180,0
|
|
20230926,160500,404632810,8180,8180,8180,8180,0
|
|
20230926,160400,404632810,8180,8180,8180,8180,0
|
|
20230926,160300,404632810,8180,8180,8180,8180,0
|
|
20230926,160200,404632810,8180,8180,8180,8180,0
|
|
20230926,160100,404632810,8180,8180,8180,8180,0
|
|
20230926,160000,404632810,8180,8180,8180,8180,0
|
|
20230926,155900,404632810,8180,8180,8180,8180,0
|
|
20230926,155800,404632810,8180,8180,8180,8180,0
|
|
20230926,155700,404632810,8180,8180,8180,8180,0
|
|
20230926,155600,404632810,8180,8180,8180,8180,0
|
|
20230926,155500,404632810,8180,8180,8180,8180,0
|
|
20230926,155400,404632810,8180,8180,8180,8180,0
|
|
20230926,155300,404632810,8180,8180,8180,8180,0
|
|
20230926,155200,404632810,8180,8180,8180,8180,0
|
|
20230926,155100,404632810,8180,8180,8180,8180,0
|
|
20230926,155000,404632810,8180,8180,8180,8180,1599
|
|
20230926,154900,404632810,8180,8180,8180,8180,0
|
|
20230926,154800,404632810,8180,8180,8180,8180,0
|
|
20230926,154700,404632810,8180,8180,8180,8180,0
|
|
20230926,154600,404632810,8180,8180,8180,8180,0
|
|
20230926,154500,404632810,8180,8180,8180,8180,0
|
|
20230926,154400,404632810,8180,8180,8180,8180,0
|
|
20230926,154300,404632810,8180,8180,8180,8180,0
|
|
20230926,154200,404632810,8180,8180,8180,8180,0
|
|
20230926,154100,404632810,8180,8180,8180,8180,0
|
|
20230926,154000,404632810,8180,8180,8180,8180,0
|
|
20230926,153900,404632810,8180,8180,8180,8180,0
|
|
20230926,153800,404632810,8180,8180,8180,8180,0
|
|
20230926,153700,404632810,8180,8180,8180,8180,0
|
|
20230926,153600,404632810,8180,8180,8180,8180,0
|
|
20230926,153500,404632810,8180,8180,8180,8180,0
|
|
20230926,153400,404632810,8180,8180,8180,8180,0
|
|
20230926,153300,404632810,8180,8180,8180,8180,0
|
|
20230926,153200,404632810,8180,8180,8180,8180,0
|
|
20230926,153100,404632810,8180,8180,8180,8180,0
|
|
20230926,153000,404632810,8180,8180,8180,8180,1599
|
|
20230926,152900,391552990,8180,8180,8180,8180,0
|
|
20230926,152800,391552990,8180,8180,8180,8180,0
|
|
20230926,152700,391552990,8180,8180,8180,8180,0
|
|
20230926,152600,391552990,8180,8180,8180,8180,0
|
|
20230926,152500,391552990,8180,8180,8180,8180,0
|
|
20230926,152400,391552990,8180,8180,8180,8180,0
|
|
20230926,152300,391552990,8180,8180,8180,8180,0
|
|
20230926,152200,391552990,8180,8180,8180,8180,0
|
|
20230926,152100,391552990,8180,8180,8180,8180,0
|
|
20230926,152000,391552990,8180,8180,8180,8180,0
|
|
20230926,151900,391552990,8180,8200,8200,8180,48
|
|
20230926,151800,391159550,8180,8210,8210,8180,29
|
|
20230926,151700,390921760,8210,8210,8210,8210,16
|
|
20230926,151600,390790400,8210,8190,8210,8190,2
|
|
20230926,151500,390774000,8170,8170,8170,8170,0
|
|
20230926,151400,390774000,8170,8170,8170,8170,0
|
|
20230926,151300,390774000,8170,8170,8170,8170,0
|
|
20230926,151200,390774000,8170,8170,8170,8170,150
|
|
20230926,151100,389548500,8170,8190,8190,8170,1129
|
|
20230926,151000,380304040,8190,8190,8190,8190,10
|
|
20230926,150900,380222140,8220,8210,8220,8210,410
|
|
20230926,150800,376855040,8170,8170,8170,8170,15
|
|
20230926,150700,376732490,8200,8200,8200,8200,21
|
|
20230926,150600,376560290,8200,8200,8200,8200,0
|
|
20230926,150500,376560290,8200,8200,8200,8200,40
|
|
20230926,150400,376232290,8200,8200,8200,8200,0
|
|
20230926,150300,376232290,8200,8160,8200,8160,6162
|
|
20230926,150200,325855770,8160,8160,8160,8150,587
|
|
20230926,150100,321069820,8160,8170,8170,8160,293
|
|
20230926,150000,318676940,8160,8160,8160,8160,20
|
|
20230926,145900,318513740,8170,8170,8170,8160,162
|
|
20230926,145800,317191600,8170,8170,8170,8170,101
|
|
20230926,145700,316366430,8160,8160,8160,8160,61
|
|
20230926,145600,315868670,8190,8190,8190,8190,0
|
|
20230926,145500,315868670,8190,8190,8190,8190,0
|
|
20230926,145400,315868670,8190,8190,8190,8190,1
|
|
20230926,145300,315860480,8160,8160,8160,8160,61
|
|
20230926,145200,315362720,8160,8180,8180,8160,600
|
|
20230926,145100,310461280,8180,8180,8180,8180,0
|
|
20230926,145000,310461280,8180,8180,8180,8180,539
|
|
20230926,144900,306052260,8170,8170,8170,8170,13
|
|
20230926,144800,305946050,8170,8170,8170,8170,93
|
|
20230926,144700,305186240,8180,8180,8180,8180,0
|
|
20230926,144600,305186240,8180,8180,8180,8180,0
|
|
20230926,144500,305186240,8180,8180,8180,8180,1
|
|
20230926,144400,305178060,8180,8180,8180,8180,0
|
|
20230926,144300,305178060,8180,8180,8180,8180,75
|
|
20230926,144200,304564560,8180,8180,8180,8180,0
|
|
20230926,144100,304564560,8180,8180,8190,8180,210
|
|
20230926,144000,302846660,8180,8200,8200,8180,112
|
|
20230926,143900,301930140,8200,8200,8200,8200,1
|
|
20230926,143800,301921940,8190,8190,8190,8190,210
|
|
20230926,143700,300202040,8200,8190,8200,8190,70
|
|
20230926,143600,299628240,8200,8200,8200,8200,0
|
|
20230926,143500,299628240,8200,8200,8200,8200,0
|
|
20230926,143400,299628240,8200,8200,8200,8200,0
|
|
20230926,143300,299628240,8200,8200,8200,8200,0
|
|
20230926,143200,299628240,8200,8200,8200,8200,0
|
|
20230926,143100,299628240,8200,8200,8200,8200,0
|
|
20230926,143000,299628240,8200,8200,8200,8200,0
|
|
20230926,142900,299628240,8200,8200,8200,8200,50
|
|
20230926,142800,299218240,8200,8200,8200,8200,0
|
|
20230926,142700,299218240,8200,8200,8200,8200,1
|
|
20230926,142600,299210040,8190,8190,8190,8190,517
|
|
20230926,142500,294975810,8190,8190,8190,8190,0
|
|
20230926,142400,294975810,8190,8190,8190,8190,0
|
|
20230926,142300,294975810,8190,8190,8190,8190,0
|
|
20230926,142200,294975810,8190,8190,8190,8190,0
|
|
20230926,142100,294975810,8190,8190,8190,8190,0
|
|
20230926,142000,294975810,8190,8190,8190,8190,0
|
|
20230926,141900,294975810,8190,8190,8190,8190,0
|
|
20230926,141800,294975810,8190,8190,8190,8190,0
|
|
20230926,141700,294975810,8190,8190,8190,8190,0
|
|
20230926,141600,294975810,8190,8190,8190,8190,0
|
|
20230926,141500,294975810,8190,8190,8190,8190,1
|
|
20230926,141400,294967620,8190,8170,8190,8170,502
|
|
20230926,141300,290862410,8180,8180,8180,8180,0
|
|
20230926,141200,290862410,8180,8180,8180,8180,0
|
|
20230926,141100,290862410,8180,8180,8180,8180,26
|
|
20230926,141000,290649730,8180,8180,8180,8180,9
|
|
20230926,140900,290576110,8180,8180,8180,8180,0
|
|
20230926,140800,290576110,8180,8180,8180,8180,0
|
|
20230926,140700,290576110,8180,8180,8180,8180,1
|
|
20230926,140600,290567930,8170,8170,8170,8170,109
|
|
20230926,140500,289677400,8180,8180,8180,8180,14
|
|
20230926,140400,289562880,8170,8170,8170,8170,86
|
|
20230926,140300,288860260,8160,8170,8170,8160,195
|
|
20230926,140200,287268570,8170,8160,8170,8160,2
|
|
20230926,140100,287252240,8140,8150,8150,8140,131
|
|
20230926,140000,286184890,8170,8170,8170,8160,689
|
|
20230926,135900,280556260,8170,8170,8170,8170,0
|
|
20230926,135800,280556260,8170,8170,8170,8170,58
|
|
20230926,135700,280082400,8180,8180,8180,8180,22
|
|
20230926,135600,279902440,8190,8190,8190,8190,0
|
|
20230926,135500,279902440,8190,8190,8190,8190,9
|
|
20230926,135400,279828730,8180,8180,8180,8180,0
|
|
20230926,135300,279828730,8180,8180,8180,8180,0
|
|
20230926,135200,279828730,8180,8180,8180,8180,0
|
|
20230926,135100,279828730,8180,8190,8190,8180,67
|
|
20230926,135000,279280200,8200,8180,8200,8180,61
|
|
20230926,134900,278780890,8180,8170,8180,8170,200
|
|
20230926,134800,277146390,8160,8160,8160,8160,0
|
|
20230926,134700,277146390,8160,8140,8160,8140,3
|
|
20230926,134600,277121950,8160,8160,8160,8160,11
|
|
20230926,134500,277032190,8200,8140,8200,8140,110
|
|
20230926,134400,276136340,8140,8160,8160,8140,101
|
|
20230926,134300,275314180,8200,8200,8200,8200,0
|
|
20230926,134200,275314180,8200,8200,8200,8200,0
|
|
20230926,134100,275314180,8200,8200,8200,8200,0
|
|
20230926,134000,275314180,8200,8160,8200,8160,10
|
|
20230926,133900,275232220,8140,8140,8140,8140,104
|
|
20230926,133800,274385660,8140,8140,8140,8140,321
|
|
20230926,133700,271772720,8130,8130,8130,8130,0
|
|
20230926,133600,271772720,8130,8140,8140,8130,165
|
|
20230926,133500,270430070,8200,8140,8200,8140,15
|
|
20230926,133400,270307550,8170,8160,8170,8160,2
|
|
20230926,133300,270291220,8120,8120,8120,8120,0
|
|
20230926,133200,270291220,8120,8140,8140,8120,31
|
|
20230926,133100,270039480,8130,8140,8150,8130,394
|
|
20230926,133000,266834860,8220,8160,8220,8160,10
|
|
20230926,132900,266752780,8140,8140,8140,8140,0
|
|
20230926,132800,266752780,8140,8140,8140,8140,450
|
|
20230926,132700,263089780,8140,8190,8190,8140,355
|
|
20230926,132600,260195740,8200,8160,8200,8150,302
|
|
20230926,132500,257733900,8160,8150,8200,8150,167
|
|
20230926,132400,256370850,8170,8160,8170,8150,1905
|
|
20230926,132300,240836250,8170,8170,8170,8170,0
|
|
20230926,132200,240836250,8170,8190,8190,8170,228
|
|
20230926,132100,238971290,8200,8200,8200,8200,0
|
|
20230926,132000,238971290,8200,8180,8200,8180,2
|
|
20230926,131900,238954910,8170,8170,8170,8170,0
|
|
20230926,131800,238954910,8170,8170,8170,8170,394
|
|
20230926,131700,235735930,8170,8170,8170,8170,0
|
|
20230926,131600,235735930,8170,8170,8170,8170,0
|
|
20230926,131500,235735930,8170,8170,8170,8170,200
|
|
20230926,131400,234101930,8170,8170,8170,8170,0
|
|
20230926,131300,234101930,8170,8170,8170,8170,0
|
|
20230926,131200,234101930,8170,8170,8170,8170,0
|
|
20230926,131100,234101930,8170,8190,8190,8170,82
|
|
20230926,131000,233431770,8210,8200,8220,8190,3004
|
|
20230926,130900,208806830,8210,8200,8210,8200,140
|
|
20230926,130800,207658530,8210,8210,8210,8210,0
|
|
20230926,130700,207658530,8210,8210,8210,8210,0
|
|
20230926,130600,207658530,8210,8210,8210,8210,7
|
|
20230926,130500,207601060,8210,8210,8210,8210,7
|
|
20230926,130400,207543590,8230,8230,8230,8230,0
|
|
20230926,130300,207543590,8230,8230,8230,8230,0
|
|
20230926,130200,207543590,8230,8230,8230,8230,0
|
|
20230926,130100,207543590,8230,8230,8230,8230,0
|
|
20230926,130000,207543590,8230,8230,8230,8230,197
|
|
20230926,125900,205922280,8230,8220,8230,8220,197
|
|
20230926,125800,204301770,8210,8210,8210,8210,2
|
|
20230926,125700,204285350,8210,8210,8210,8210,10
|
|
20230926,125600,204203250,8210,8210,8210,8210,0
|
|
20230926,125500,204203250,8210,8210,8210,8210,1
|
|
20230926,125400,204195040,8210,8210,8210,8210,50
|
|
20230926,125300,203784540,8210,8210,8210,8210,0
|
|
20230926,125200,203784540,8210,8210,8210,8210,0
|
|
20230926,125100,203784540,8210,8210,8210,8210,1
|
|
20230926,125000,203776330,8200,8200,8200,8200,70
|
|
20230926,124900,203202330,8210,8210,8210,8210,0
|
|
20230926,124800,203202330,8210,8210,8210,8210,0
|
|
20230926,124700,203202330,8210,8210,8210,8210,0
|
|
20230926,124600,203202330,8210,8210,8210,8210,0
|
|
20230926,124500,203202330,8210,8210,8210,8210,0
|
|
20230926,124400,203202330,8210,8210,8210,8210,0
|
|
20230926,124300,203202330,8210,8210,8210,8210,0
|
|
20230926,124200,203202330,8210,8210,8210,8210,0
|
|
20230926,124100,203202330,8210,8210,8210,8210,23
|
|
20230926,124000,203013500,8210,8210,8210,8210,0
|
|
20230926,123900,203013500,8210,8210,8210,8210,10
|
|
20230926,123800,202931400,8210,8210,8210,8210,11
|
|
20230926,123700,202841090,8210,8210,8210,8210,389
|
|
20230926,123600,199647400,8210,8220,8220,8210,108
|
|
20230926,123500,198760540,8220,8220,8220,8220,0
|
|
20230926,123400,198760540,8220,8220,8220,8220,0
|
|
20230926,123300,198760540,8220,8220,8220,8220,10
|
|
20230926,123200,198678340,8220,8220,8220,8220,0
|
|
20230926,123100,198678340,8220,8210,8220,8210,132
|
|
20230926,123000,197594300,8210,8210,8210,8210,0
|
|
20230926,122900,197594300,8210,8210,8210,8210,0
|
|
20230926,122800,197594300,8210,8210,8210,8210,380
|
|
20230926,122700,194474500,8210,8210,8210,8210,0
|
|
20230926,122600,194474500,8210,8210,8210,8210,0
|
|
20230926,122500,194474500,8210,8210,8210,8210,0
|
|
20230926,122400,194474500,8210,8210,8210,8210,0
|
|
20230926,122300,194474500,8210,8210,8210,8210,0
|
|
20230926,122200,194474500,8210,8210,8210,8210,0
|
|
20230926,122100,194474500,8210,8210,8210,8210,0
|
|
20230926,122000,194474500,8210,8210,8210,8210,0
|
|
20230926,121900,194474500,8210,8210,8210,8210,18
|
|
20230926,121800,194326720,8210,8210,8210,8210,74
|
|
20230926,121700,193719180,8210,8210,8210,8210,5
|
|
20230926,121600,193678130,8210,8210,8210,8210,26
|
|
20230926,121500,193464670,8210,8210,8210,8210,0
|
|
20230926,121400,193464670,8210,8210,8210,8210,52
|
|
20230926,121300,193037750,8210,8210,8210,8210,1
|
|
20230926,121200,193029540,8210,8210,8210,8200,9
|
|
20230926,121100,192955660,8220,8220,8220,8220,1
|
|
20230926,121000,192947440,8220,8220,8220,8220,2
|
|
20230926,120900,192931000,8220,8220,8220,8220,2
|
|
20230926,120800,192914560,8230,8230,8230,8230,0
|
|
20230926,120700,192914560,8230,8230,8230,8230,0
|
|
20230926,120600,192914560,8230,8230,8230,8230,0
|
|
20230926,120500,192914560,8230,8230,8230,8230,0
|
|
20230926,120400,192914560,8230,8230,8230,8230,15
|
|
20230926,120300,192791110,8200,8210,8210,8200,200
|
|
20230926,120200,191151100,8200,8200,8200,8200,30
|
|
20230926,120100,190905100,8200,8200,8200,8200,1
|
|
20230926,120000,190896900,8230,8230,8230,8230,0
|
|
20230926,115900,190896900,8230,8230,8230,8230,0
|
|
20230926,115800,190896900,8230,8230,8230,8230,0
|
|
20230926,115700,190896900,8230,8230,8230,8230,0
|
|
20230926,115600,190896900,8230,8230,8230,8230,0
|
|
20230926,115500,190896900,8230,8200,8230,8200,105
|
|
20230926,115400,190035750,8200,8200,8200,8200,1
|
|
20230926,115300,190027550,8210,8210,8210,8210,396
|
|
20230926,115200,186776390,8210,8210,8210,8210,0
|
|
20230926,115100,186776390,8210,8210,8210,8210,0
|
|
20230926,115000,186776390,8210,8210,8210,8210,0
|
|
20230926,114900,186776390,8210,8210,8210,8210,0
|
|
20230926,114800,186776390,8210,8210,8210,8210,0
|
|
20230926,114700,186776390,8210,8210,8210,8210,2
|
|
20230926,114600,186759970,8210,8210,8210,8210,0
|
|
20230926,114500,186759970,8210,8210,8210,8210,0
|
|
20230926,114400,186759970,8210,8210,8210,8210,0
|
|
20230926,114300,186759970,8210,8210,8210,8210,0
|
|
20230926,114200,186759970,8210,8210,8210,8210,0
|
|
20230926,114100,186759970,8210,8210,8210,8210,11
|
|
20230926,114000,186669660,8200,8200,8200,8200,0
|
|
20230926,113900,186669660,8200,8200,8200,8200,0
|
|
20230926,113800,186669660,8200,8200,8200,8200,0
|
|
20230926,113700,186669660,8200,8200,8200,8200,0
|
|
20230926,113600,186669660,8200,8200,8200,8200,0
|
|
20230926,113500,186669660,8200,8200,8200,8200,0
|
|
20230926,113400,186669660,8200,8200,8200,8200,0
|
|
20230926,113300,186669660,8200,8230,8230,8200,918
|
|
20230926,113200,179136900,8230,8230,8230,8230,1800
|
|
20230926,113100,164322900,8240,8240,8240,8240,0
|
|
20230926,113000,164322900,8240,8240,8240,8240,0
|
|
20230926,112900,164322900,8240,8240,8240,8240,0
|
|
20230926,112800,164322900,8240,8240,8240,8240,66
|
|
20230926,112700,163779060,8240,8240,8240,8240,13
|
|
20230926,112600,163671940,8240,8240,8240,8240,70
|
|
20230926,112500,163095140,8230,8230,8230,8230,0
|
|
20230926,112400,163095140,8230,8230,8230,8230,0
|
|
20230926,112300,163095140,8230,8230,8230,8230,0
|
|
20230926,112200,163095140,8230,8230,8230,8230,0
|
|
20230926,112100,163095140,8230,8230,8230,8230,0
|
|
20230926,112000,163095140,8230,8230,8230,8230,0
|
|
20230926,111900,163095140,8230,8230,8230,8230,170
|
|
20230926,111800,161696040,8230,8260,8260,8230,215
|
|
20230926,111700,159924640,8230,8230,8230,8230,0
|
|
20230926,111600,159924640,8230,8230,8230,8230,0
|
|
20230926,111500,159924640,8230,8230,8230,8230,0
|
|
20230926,111400,159924640,8230,8230,8230,8230,0
|
|
20230926,111300,159924640,8230,8230,8230,8230,81
|
|
20230926,111200,159258010,8230,8220,8230,8210,1443
|
|
20230926,111100,147397080,8220,8220,8220,8220,500
|
|
20230926,111000,143287080,8230,8230,8230,8230,0
|
|
20230926,110900,143287080,8230,8230,8230,8230,256
|
|
20230926,110800,141180200,8230,8230,8230,8230,40
|
|
20230926,110700,140851000,8230,8230,8230,8230,0
|
|
20230926,110600,140851000,8230,8230,8230,8230,0
|
|
20230926,110500,140851000,8230,8260,8260,8230,67
|
|
20230926,110400,140297730,8260,8260,8260,8260,5
|
|
20230926,110300,140256430,8260,8260,8260,8260,0
|
|
20230926,110200,140256430,8260,8260,8260,8260,0
|
|
20230926,110100,140256430,8260,8260,8260,8260,0
|
|
20230926,110000,140256430,8260,8260,8260,8260,0
|
|
20230926,105900,140256430,8260,8260,8260,8260,0
|
|
20230926,105800,140256430,8260,8260,8260,8260,0
|
|
20230926,105700,140256430,8260,8260,8260,8260,0
|
|
20230926,105600,140256430,8260,8260,8260,8230,119
|
|
20230926,105500,139273640,8260,8260,8260,8260,198
|
|
20230926,105400,137638160,8260,8260,8260,8260,0
|
|
20230926,105300,137638160,8260,8260,8260,8260,0
|
|
20230926,105200,137638160,8260,8260,8260,8260,0
|
|
20230926,105100,137638160,8260,8260,8260,8260,2
|
|
20230926,105000,137621640,8260,8260,8260,8260,0
|
|
20230926,104900,137621640,8260,8260,8260,8260,0
|
|
20230926,104800,137621640,8260,8260,8260,8260,0
|
|
20230926,104700,137621640,8260,8260,8260,8260,10
|
|
20230926,104600,137539040,8260,8260,8260,8260,80
|
|
20230926,104500,136878240,8260,8260,8260,8260,14
|
|
20230926,104400,136762600,8260,8260,8260,8260,0
|
|
20230926,104300,136762600,8260,8260,8260,8260,10
|
|
20230926,104200,136680000,8230,8230,8230,8230,0
|
|
20230926,104100,136680000,8230,8230,8230,8230,0
|
|
20230926,104000,136680000,8230,8260,8260,8230,82
|
|
20230926,103900,136005030,8260,8260,8260,8260,0
|
|
20230926,103800,136005030,8260,8260,8260,8260,0
|
|
20230926,103700,136005030,8260,8260,8260,8260,0
|
|
20230926,103600,136005030,8260,8260,8260,8260,1
|
|
20230926,103500,135996770,8260,8260,8260,8260,78
|
|
20230926,103400,135352490,8260,8260,8260,8260,120
|
|
20230926,103300,134361290,8260,8260,8260,8260,21
|
|
20230926,103200,134187830,8260,8260,8260,8260,3
|
|
20230926,103100,134163050,8260,8260,8260,8260,33
|
|
20230926,103000,133890470,8270,8270,8270,8270,1
|
|
20230926,102900,133882200,8220,8230,8230,8220,30
|
|
20230926,102800,133635340,8230,8230,8230,8230,0
|
|
20230926,102700,133635340,8230,8230,8230,8230,0
|
|
20230926,102600,133635340,8230,8230,8230,8230,94
|
|
20230926,102500,132861720,8250,8250,8250,8250,380
|
|
20230926,102400,129726720,8220,8220,8220,8220,0
|
|
20230926,102300,129726720,8220,8220,8220,8220,0
|
|
20230926,102200,129726720,8220,8230,8230,8220,30
|
|
20230926,102100,129479940,8230,8230,8230,8230,1
|
|
20230926,102000,129471710,8280,8260,8280,8260,67
|
|
20230926,101900,128917070,8260,8260,8260,8260,10
|
|
20230926,101800,128834470,8260,8260,8260,8260,0
|
|
20230926,101700,128834470,8260,8260,8260,8260,3
|
|
20230926,101600,128809690,8260,8220,8260,8220,36
|
|
20230926,101500,128513730,8220,8240,8240,8220,1200
|
|
20230926,101400,118635930,8250,8250,8250,8240,260
|
|
20230926,101300,116491220,8260,8260,8260,8260,0
|
|
20230926,101200,116491220,8260,8260,8260,8260,0
|
|
20230926,101100,116491220,8260,8260,8260,8260,0
|
|
20230926,101000,116491220,8260,8260,8260,8260,0
|
|
20230926,100900,116491220,8260,8250,8260,8250,375
|
|
20230926,100800,113397420,8250,8250,8250,8250,70
|
|
20230926,100700,112819920,8230,8230,8230,8230,53
|
|
20230926,100600,112383730,8230,8230,8230,8230,1
|
|
20230926,100500,112375500,8230,8230,8230,8230,0
|
|
20230926,100400,112375500,8230,8230,8230,8210,162
|
|
20230926,100300,111045430,8210,8210,8210,8210,600
|
|
20230926,100200,106119430,8230,8230,8230,8230,3
|
|
20230926,100100,106094740,8230,8210,8230,8210,702
|
|
20230926,100000,100331280,8210,8210,8210,8210,0
|
|
20230926,095900,100331280,8210,8230,8230,8210,9
|
|
20230926,095800,100257290,8230,8230,8230,8230,0
|
|
20230926,095700,100257290,8230,8230,8230,8230,2
|
|
20230926,095600,100240830,8230,8230,8230,8230,30
|
|
20230926,095500,99993930,8230,8220,8240,8210,226
|
|
20230926,095400,98137760,8220,8220,8220,8220,0
|
|
20230926,095300,98137760,8220,8220,8220,8220,0
|
|
20230926,095200,98137760,8220,8220,8220,8220,0
|
|
20230926,095100,98137760,8220,8220,8220,8220,83
|
|
20230926,095000,97455500,8250,8250,8250,8250,0
|
|
20230926,094900,97455500,8250,8250,8250,8250,0
|
|
20230926,094800,97455500,8250,8220,8250,8220,58
|
|
20230926,094700,96978690,8220,8230,8230,8220,855
|
|
20230926,094600,89950350,8250,8250,8250,8250,0
|
|
20230926,094500,89950350,8250,8250,8250,8250,4
|
|
20230926,094400,89917350,8250,8250,8250,8250,2
|
|
20230926,094300,89900850,8230,8230,8230,8230,5
|
|
20230926,094200,89859700,8250,8230,8250,8230,17
|
|
20230926,094100,89719710,8230,8250,8250,8230,3
|
|
20230926,094000,89694980,8270,8270,8270,8270,0
|
|
20230926,093900,89694980,8270,8270,8270,8270,27
|
|
20230926,093800,89471690,8350,8280,8350,8280,100
|
|
20230926,093700,88640650,8280,8280,8280,8280,1
|
|
20230926,093600,88632370,8280,8280,8280,8280,1
|
|
20230926,093500,88624090,8250,8250,8250,8250,0
|
|
20230926,093400,88624090,8250,8250,8250,8250,30
|
|
20230926,093300,88376590,8280,8280,8280,8280,1
|
|
20230926,093200,88368310,8250,8280,8280,8250,44
|
|
20230926,093100,88005190,8280,8280,8280,8240,19
|
|
20230926,093000,87848470,8230,8230,8230,8230,51
|
|
20230926,092900,87428740,8210,8210,8210,8210,0
|
|
20230926,092800,87428740,8210,8230,8280,8210,39
|
|
20230926,092700,87106530,8280,8230,8280,8230,532
|
|
20230926,092600,82712360,8200,8200,8200,8200,110
|
|
20230926,092500,81810360,8200,8250,8260,8200,757
|
|
20230926,092400,75591090,8270,8260,8270,8240,776
|
|
20230926,092300,69186290,8260,8270,8270,8260,301
|
|
20230926,092200,66699980,8270,8270,8270,8270,0
|
|
20230926,092100,66699980,8270,8270,8270,8270,400
|
|
20230926,092000,63391980,8310,8280,8310,8280,104
|
|
20230926,091900,62530820,8280,8280,8280,8280,2
|
|
20230926,091800,62514260,8260,8280,8280,8260,73
|
|
20230926,091700,61911220,8280,8280,8280,8280,2
|
|
20230926,091600,61894660,8330,8290,8330,8280,53
|
|
20230926,091500,61455260,8290,8340,8340,8290,2
|
|
20230926,091400,61438630,8220,8340,8340,8220,5001
|
|
20230926,091300,20223390,8350,8330,8350,8290,269
|
|
20230926,091200,17983580,8340,8340,8340,8340,510
|
|
20230926,091100,13730180,8350,8350,8350,8350,10
|
|
20230926,091000,13646680,8370,8360,8370,8360,28
|
|
20230926,090900,13412490,8380,8380,8380,8380,32
|
|
20230926,090800,13144330,8370,8340,8380,8340,48
|
|
20230926,090700,12743940,8340,8340,8340,8330,42
|
|
20230926,090600,12393760,8330,8330,8330,8300,55
|
|
20230926,090500,11935730,8300,8290,8300,8290,145
|
|
20230926,090400,10732370,8290,8320,8320,8280,355
|
|
20230926,090300,7790030,8310,8310,8310,8310,96
|
|
20230926,090200,6992270,8300,8300,8300,8300,196
|
|
20230926,090100,5365470,8300,8300,8300,8230,7
|
|
20230926,090000,5307510,8220,8230,8230,8220,645
|