690 lines
34 KiB
CSV
690 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,202700,76958330,10040,10040,10040,10040,158
|
|
20230926,202600,76958330,10040,10040,10040,10040,0
|
|
20230926,202500,76958330,10040,10040,10040,10040,0
|
|
20230926,202400,76958330,10040,10040,10040,10040,0
|
|
20230926,202300,76958330,10040,10040,10040,10040,0
|
|
20230926,202200,76958330,10040,10040,10040,10040,0
|
|
20230926,202100,76958330,10040,10040,10040,10040,0
|
|
20230926,202000,76958330,10040,10040,10040,10040,0
|
|
20230926,201900,76958330,10040,10040,10040,10040,0
|
|
20230926,201800,76958330,10040,10040,10040,10040,0
|
|
20230926,201700,76958330,10040,10040,10040,10040,0
|
|
20230926,201600,76958330,10040,10040,10040,10040,0
|
|
20230926,201500,76958330,10040,10040,10040,10040,0
|
|
20230926,201400,76958330,10040,10040,10040,10040,0
|
|
20230926,201300,76958330,10040,10040,10040,10040,0
|
|
20230926,201200,76958330,10040,10040,10040,10040,0
|
|
20230926,201100,76958330,10040,10040,10040,10040,0
|
|
20230926,201000,76958330,10040,10040,10040,10040,0
|
|
20230926,200900,76958330,10040,10040,10040,10040,0
|
|
20230926,200800,76958330,10040,10040,10040,10040,0
|
|
20230926,200700,76958330,10040,10040,10040,10040,0
|
|
20230926,200600,76958330,10040,10040,10040,10040,0
|
|
20230926,200500,76958330,10040,10040,10040,10040,0
|
|
20230926,200400,76958330,10040,10040,10040,10040,0
|
|
20230926,200300,76958330,10040,10040,10040,10040,0
|
|
20230926,200200,76958330,10040,10040,10040,10040,0
|
|
20230926,200100,76958330,10040,10040,10040,10040,0
|
|
20230926,200000,76958330,10040,10040,10040,10040,0
|
|
20230926,195900,76958330,10040,10040,10040,10040,0
|
|
20230926,195800,76958330,10040,10040,10040,10040,0
|
|
20230926,195700,76958330,10040,10040,10040,10040,158
|
|
20230926,195600,76958330,10040,10040,10040,10040,0
|
|
20230926,195500,76958330,10040,10040,10040,10040,0
|
|
20230926,195400,76958330,10040,10040,10040,10040,0
|
|
20230926,195300,76958330,10040,10040,10040,10040,0
|
|
20230926,195200,76958330,10040,10040,10040,10040,0
|
|
20230926,195100,76958330,10040,10040,10040,10040,0
|
|
20230926,195000,76958330,10040,10040,10040,10040,0
|
|
20230926,194900,76958330,10040,10040,10040,10040,0
|
|
20230926,194800,76958330,10040,10040,10040,10040,0
|
|
20230926,194700,76958330,10040,10040,10040,10040,0
|
|
20230926,194600,76958330,10040,10040,10040,10040,0
|
|
20230926,194500,76958330,10040,10040,10040,10040,0
|
|
20230926,194400,76958330,10040,10040,10040,10040,0
|
|
20230926,194300,76958330,10040,10040,10040,10040,0
|
|
20230926,194200,76958330,10040,10040,10040,10040,0
|
|
20230926,194100,76958330,10040,10040,10040,10040,0
|
|
20230926,194000,76958330,10040,10040,10040,10040,0
|
|
20230926,193900,76958330,10040,10040,10040,10040,0
|
|
20230926,193800,76958330,10040,10040,10040,10040,0
|
|
20230926,193700,76958330,10040,10040,10040,10040,0
|
|
20230926,193600,76958330,10040,10040,10040,10040,0
|
|
20230926,193500,76958330,10040,10040,10040,10040,0
|
|
20230926,193400,76958330,10040,10040,10040,10040,0
|
|
20230926,193300,76958330,10040,10040,10040,10040,0
|
|
20230926,193200,76958330,10040,10040,10040,10040,0
|
|
20230926,193100,76958330,10040,10040,10040,10040,0
|
|
20230926,193000,76958330,10040,10040,10040,10040,0
|
|
20230926,192900,76958330,10040,10040,10040,10040,0
|
|
20230926,192800,76958330,10040,10040,10040,10040,0
|
|
20230926,192700,76958330,10040,10040,10040,10040,158
|
|
20230926,192600,76958330,10040,10040,10040,10040,0
|
|
20230926,192500,76958330,10040,10040,10040,10040,0
|
|
20230926,192400,76958330,10040,10040,10040,10040,0
|
|
20230926,192300,76958330,10040,10040,10040,10040,0
|
|
20230926,192200,76958330,10040,10040,10040,10040,0
|
|
20230926,192100,76958330,10040,10040,10040,10040,0
|
|
20230926,192000,76958330,10040,10040,10040,10040,0
|
|
20230926,191900,76958330,10040,10040,10040,10040,0
|
|
20230926,191800,76958330,10040,10040,10040,10040,0
|
|
20230926,191700,76958330,10040,10040,10040,10040,0
|
|
20230926,191600,76958330,10040,10040,10040,10040,0
|
|
20230926,191500,76958330,10040,10040,10040,10040,0
|
|
20230926,191400,76958330,10040,10040,10040,10040,0
|
|
20230926,191300,76958330,10040,10040,10040,10040,0
|
|
20230926,191200,76958330,10040,10040,10040,10040,0
|
|
20230926,191100,76958330,10040,10040,10040,10040,0
|
|
20230926,191000,76958330,10040,10040,10040,10040,0
|
|
20230926,190900,76958330,10040,10040,10040,10040,0
|
|
20230926,190800,76958330,10040,10040,10040,10040,0
|
|
20230926,190700,76958330,10040,10040,10040,10040,0
|
|
20230926,190600,76958330,10040,10040,10040,10040,0
|
|
20230926,190500,76958330,10040,10040,10040,10040,0
|
|
20230926,190400,76958330,10040,10040,10040,10040,0
|
|
20230926,190300,76958330,10040,10040,10040,10040,0
|
|
20230926,190200,76958330,10040,10040,10040,10040,0
|
|
20230926,190100,76958330,10040,10040,10040,10040,0
|
|
20230926,190000,76958330,10040,10040,10040,10040,0
|
|
20230926,185900,76958330,10040,10040,10040,10040,0
|
|
20230926,185800,76958330,10040,10040,10040,10040,0
|
|
20230926,185700,76958330,10040,10040,10040,10040,158
|
|
20230926,185600,76958330,10040,10040,10040,10040,0
|
|
20230926,185500,76958330,10040,10040,10040,10040,0
|
|
20230926,185400,76958330,10040,10040,10040,10040,0
|
|
20230926,185300,76958330,10040,10040,10040,10040,0
|
|
20230926,185200,76958330,10040,10040,10040,10040,0
|
|
20230926,185100,76958330,10040,10040,10040,10040,0
|
|
20230926,185000,76958330,10040,10040,10040,10040,0
|
|
20230926,184900,76958330,10040,10040,10040,10040,0
|
|
20230926,184800,76958330,10040,10040,10040,10040,0
|
|
20230926,184700,76958330,10040,10040,10040,10040,0
|
|
20230926,184600,76958330,10040,10040,10040,10040,0
|
|
20230926,184500,76958330,10040,10040,10040,10040,0
|
|
20230926,184400,76958330,10040,10040,10040,10040,0
|
|
20230926,184300,76958330,10040,10040,10040,10040,0
|
|
20230926,184200,76958330,10040,10040,10040,10040,0
|
|
20230926,184100,76958330,10040,10040,10040,10040,0
|
|
20230926,184000,76958330,10040,10040,10040,10040,0
|
|
20230926,183900,76958330,10040,10040,10040,10040,0
|
|
20230926,183800,76958330,10040,10040,10040,10040,0
|
|
20230926,183700,76958330,10040,10040,10040,10040,0
|
|
20230926,183600,76958330,10040,10040,10040,10040,0
|
|
20230926,183500,76958330,10040,10040,10040,10040,0
|
|
20230926,183400,76958330,10040,10040,10040,10040,0
|
|
20230926,183300,76958330,10040,10040,10040,10040,0
|
|
20230926,183200,76958330,10040,10040,10040,10040,0
|
|
20230926,183100,76958330,10040,10040,10040,10040,0
|
|
20230926,183000,76958330,10040,10040,10040,10040,0
|
|
20230926,182900,76958330,10040,10040,10040,10040,0
|
|
20230926,182800,76958330,10040,10040,10040,10040,0
|
|
20230926,182700,76958330,10040,10040,10040,10040,158
|
|
20230926,182600,76958330,10040,10040,10040,10040,0
|
|
20230926,182500,76958330,10040,10040,10040,10040,0
|
|
20230926,182400,76958330,10040,10040,10040,10040,0
|
|
20230926,182300,76958330,10040,10040,10040,10040,0
|
|
20230926,182200,76958330,10040,10040,10040,10040,0
|
|
20230926,182100,76958330,10040,10040,10040,10040,0
|
|
20230926,182000,76958330,10040,10040,10040,10040,0
|
|
20230926,181900,76958330,10040,10040,10040,10040,0
|
|
20230926,181800,76958330,10040,10040,10040,10040,0
|
|
20230926,181700,76958330,10040,10040,10040,10040,0
|
|
20230926,181600,76958330,10040,10040,10040,10040,0
|
|
20230926,181500,76958330,10040,10040,10040,10040,0
|
|
20230926,181400,76958330,10040,10040,10040,10040,0
|
|
20230926,181300,76958330,10040,10040,10040,10040,0
|
|
20230926,181200,76958330,10040,10040,10040,10040,0
|
|
20230926,181100,76958330,10040,10040,10040,10040,0
|
|
20230926,181000,76958330,10040,10040,10040,10040,0
|
|
20230926,180900,76958330,10040,10040,10040,10040,0
|
|
20230926,180800,76958330,10040,10040,10040,10040,0
|
|
20230926,180700,76958330,10040,10040,10040,10040,0
|
|
20230926,180600,76958330,10040,10040,10040,10040,0
|
|
20230926,180500,76958330,10040,10040,10040,10040,0
|
|
20230926,180400,76958330,10040,10040,10040,10040,0
|
|
20230926,180300,76958330,10040,10040,10040,10040,0
|
|
20230926,180200,76958330,10040,10040,10040,10040,0
|
|
20230926,180100,76958330,10040,10040,10040,10040,0
|
|
20230926,180000,76958330,10040,10040,10040,10040,0
|
|
20230926,175900,76958330,10040,10040,10040,10040,0
|
|
20230926,175800,76958330,10040,10040,10040,10040,0
|
|
20230926,175700,76958330,10040,10040,10040,10040,158
|
|
20230926,175600,76958330,10040,10040,10040,10040,0
|
|
20230926,175500,76958330,10040,10040,10040,10040,0
|
|
20230926,175400,76958330,10040,10040,10040,10040,0
|
|
20230926,175300,76958330,10040,10040,10040,10040,0
|
|
20230926,175200,76958330,10040,10040,10040,10040,0
|
|
20230926,175100,76958330,10040,10040,10040,10040,0
|
|
20230926,175000,76958330,10040,10040,10040,10040,0
|
|
20230926,174900,76958330,10040,10040,10040,10040,0
|
|
20230926,174800,76958330,10040,10040,10040,10040,0
|
|
20230926,174700,76958330,10040,10040,10040,10040,0
|
|
20230926,174600,76958330,10040,10040,10040,10040,0
|
|
20230926,174500,76958330,10040,10040,10040,10040,0
|
|
20230926,174400,76958330,10040,10040,10040,10040,0
|
|
20230926,174300,76958330,10040,10040,10040,10040,0
|
|
20230926,174200,76958330,10040,10040,10040,10040,0
|
|
20230926,174100,76958330,10040,10040,10040,10040,0
|
|
20230926,174000,76958330,10040,10040,10040,10040,0
|
|
20230926,173900,76958330,10040,10040,10040,10040,0
|
|
20230926,173800,76958330,10040,10040,10040,10040,0
|
|
20230926,173700,76958330,10040,10040,10040,10040,0
|
|
20230926,173600,76958330,10040,10040,10040,10040,0
|
|
20230926,173500,76958330,10040,10040,10040,10040,0
|
|
20230926,173400,76958330,10040,10040,10040,10040,0
|
|
20230926,173300,76958330,10040,10040,10040,10040,0
|
|
20230926,173200,76958330,10040,10040,10040,10040,0
|
|
20230926,173100,76958330,10040,10040,10040,10040,0
|
|
20230926,173000,76958330,10040,10040,10040,10040,0
|
|
20230926,172900,76958330,10040,10040,10040,10040,0
|
|
20230926,172800,76958330,10040,10040,10040,10040,0
|
|
20230926,172700,76958330,10040,10040,10040,10040,158
|
|
20230926,172600,76958330,10040,10040,10040,10040,0
|
|
20230926,172500,76958330,10040,10040,10040,10040,0
|
|
20230926,172400,76958330,10040,10040,10040,10040,0
|
|
20230926,172300,76958330,10040,10040,10040,10040,0
|
|
20230926,172200,76958330,10040,10040,10040,10040,0
|
|
20230926,172100,76958330,10040,10040,10040,10040,0
|
|
20230926,172000,76958330,10040,10040,10040,10040,0
|
|
20230926,171900,76958330,10040,10040,10040,10040,0
|
|
20230926,171800,76958330,10040,10040,10040,10040,0
|
|
20230926,171700,76958330,10040,10040,10040,10040,0
|
|
20230926,171600,76958330,10040,10040,10040,10040,0
|
|
20230926,171500,76958330,10040,10040,10040,10040,0
|
|
20230926,171400,76958330,10040,10040,10040,10040,0
|
|
20230926,171300,76958330,10040,10040,10040,10040,0
|
|
20230926,171200,76958330,10040,10040,10040,10040,0
|
|
20230926,171100,76958330,10040,10040,10040,10040,0
|
|
20230926,171000,76958330,10040,10040,10040,10040,0
|
|
20230926,170900,76958330,10040,10040,10040,10040,0
|
|
20230926,170800,76958330,10040,10040,10040,10040,0
|
|
20230926,170700,76958330,10040,10040,10040,10040,0
|
|
20230926,170600,76958330,10040,10040,10040,10040,0
|
|
20230926,170500,76958330,10040,10040,10040,10040,0
|
|
20230926,170400,76958330,10040,10040,10040,10040,0
|
|
20230926,170300,76958330,10040,10040,10040,10040,0
|
|
20230926,170200,76958330,10040,10040,10040,10040,0
|
|
20230926,170100,76958330,10040,10040,10040,10040,0
|
|
20230926,170000,76958330,10040,10040,10040,10040,0
|
|
20230926,165900,76958330,10040,10040,10040,10040,0
|
|
20230926,165800,76958330,10040,10040,10040,10040,0
|
|
20230926,165700,76958330,10040,10040,10040,10040,158
|
|
20230926,165600,76958330,10040,10040,10040,10040,0
|
|
20230926,165500,76958330,10040,10040,10040,10040,0
|
|
20230926,165400,76958330,10040,10040,10040,10040,0
|
|
20230926,165300,76958330,10040,10040,10040,10040,0
|
|
20230926,165200,76958330,10040,10040,10040,10040,0
|
|
20230926,165100,76958330,10040,10040,10040,10040,0
|
|
20230926,165000,76958330,10040,10040,10040,10040,0
|
|
20230926,164900,76958330,10040,10040,10040,10040,0
|
|
20230926,164800,76958330,10040,10040,10040,10040,0
|
|
20230926,164700,76958330,10040,10040,10040,10040,0
|
|
20230926,164600,76958330,10040,10040,10040,10040,0
|
|
20230926,164500,76958330,10040,10040,10040,10040,0
|
|
20230926,164400,76958330,10040,10040,10040,10040,0
|
|
20230926,164300,76958330,10040,10040,10040,10040,0
|
|
20230926,164200,76958330,10040,10040,10040,10040,0
|
|
20230926,164100,76958330,10040,10040,10040,10040,0
|
|
20230926,164000,76958330,10040,10040,10040,10040,0
|
|
20230926,163900,76958330,10040,10040,10040,10040,0
|
|
20230926,163800,76958330,10040,10040,10040,10040,0
|
|
20230926,163700,76958330,10040,10040,10040,10040,0
|
|
20230926,163600,76958330,10040,10040,10040,10040,0
|
|
20230926,163500,76958330,10040,10040,10040,10040,0
|
|
20230926,163400,76958330,10040,10040,10040,10040,0
|
|
20230926,163300,76958330,10040,10040,10040,10040,0
|
|
20230926,163200,76958330,10040,10040,10040,10040,0
|
|
20230926,163100,76958330,10040,10040,10040,10040,0
|
|
20230926,163000,76958330,10040,10040,10040,10040,0
|
|
20230926,162900,76958330,10040,10040,10040,10040,0
|
|
20230926,162800,76958330,10040,10040,10040,10040,0
|
|
20230926,162700,76958330,10040,10040,10040,10040,158
|
|
20230926,162600,76958330,10040,10040,10040,10040,0
|
|
20230926,162500,76958330,10040,10040,10040,10040,0
|
|
20230926,162400,76958330,10040,10040,10040,10040,0
|
|
20230926,162300,76958330,10040,10040,10040,10040,0
|
|
20230926,162200,76958330,10040,10040,10040,10040,0
|
|
20230926,162100,76958330,10040,10040,10040,10040,0
|
|
20230926,162000,76958330,10040,10040,10040,10040,0
|
|
20230926,161900,76958330,10040,10040,10040,10040,0
|
|
20230926,161800,76958330,10040,10040,10040,10040,0
|
|
20230926,161700,76958330,10040,10040,10040,10040,0
|
|
20230926,161600,76958330,10040,10040,10040,10040,0
|
|
20230926,161500,76958330,10040,10040,10040,10040,0
|
|
20230926,161400,76958330,10040,10040,10040,10040,0
|
|
20230926,161300,76958330,10040,10040,10040,10040,0
|
|
20230926,161200,76958330,10040,10040,10040,10040,0
|
|
20230926,161100,76958330,10040,10040,10040,10040,0
|
|
20230926,161000,76958330,10040,10040,10040,10040,0
|
|
20230926,160900,76958330,10040,10040,10040,10040,0
|
|
20230926,160800,76958330,10040,10040,10040,10040,0
|
|
20230926,160700,76958330,10040,10040,10040,10040,0
|
|
20230926,160600,76958330,10040,10040,10040,10040,0
|
|
20230926,160500,76958330,10040,10040,10040,10040,0
|
|
20230926,160400,76958330,10040,10040,10040,10040,0
|
|
20230926,160300,76958330,10040,10040,10040,10040,0
|
|
20230926,160200,76958330,10040,10040,10040,10040,0
|
|
20230926,160100,76958330,10040,10040,10040,10040,0
|
|
20230926,160000,76958330,10040,10040,10040,10040,0
|
|
20230926,155900,76958330,10040,10040,10040,10040,0
|
|
20230926,155800,76958330,10040,10040,10040,10040,0
|
|
20230926,155700,76958330,10040,10040,10040,10040,158
|
|
20230926,155600,76958330,10040,10040,10040,10040,0
|
|
20230926,155500,76958330,10040,10040,10040,10040,0
|
|
20230926,155400,76958330,10040,10040,10040,10040,0
|
|
20230926,155300,76958330,10040,10040,10040,10040,0
|
|
20230926,155200,76958330,10040,10040,10040,10040,0
|
|
20230926,155100,76958330,10040,10040,10040,10040,0
|
|
20230926,155000,76958330,10040,10040,10040,10040,0
|
|
20230926,154900,76958330,10040,10040,10040,10040,0
|
|
20230926,154800,76958330,10040,10040,10040,10040,0
|
|
20230926,154700,76958330,10040,10040,10040,10040,0
|
|
20230926,154600,76958330,10040,10040,10040,10040,0
|
|
20230926,154500,76958330,10040,10040,10040,10040,0
|
|
20230926,154400,76958330,10040,10040,10040,10040,0
|
|
20230926,154300,76958330,10040,10040,10040,10040,0
|
|
20230926,154200,76958330,10040,10040,10040,10040,0
|
|
20230926,154100,76958330,10040,10040,10040,10040,0
|
|
20230926,154000,76958330,10040,10040,10040,10040,0
|
|
20230926,153900,76958330,10040,10040,10040,10040,0
|
|
20230926,153800,76958330,10040,10040,10040,10040,0
|
|
20230926,153700,76958330,10040,10040,10040,10040,0
|
|
20230926,153600,76958330,10040,10040,10040,10040,0
|
|
20230926,153500,76958330,10040,10040,10040,10040,0
|
|
20230926,153400,76958330,10040,10040,10040,10040,0
|
|
20230926,153300,76958330,10040,10040,10040,10040,0
|
|
20230926,153200,76958330,10040,10040,10040,10040,0
|
|
20230926,153100,76958330,10040,10040,10040,10040,0
|
|
20230926,153000,76958330,10040,10040,10040,10040,158
|
|
20230926,152900,75372010,10110,10110,10110,10110,0
|
|
20230926,152800,75372010,10110,10110,10110,10110,0
|
|
20230926,152700,75372010,10110,10110,10110,10110,0
|
|
20230926,152600,75372010,10110,10110,10110,10110,0
|
|
20230926,152500,75372010,10110,10110,10110,10110,0
|
|
20230926,152400,75372010,10110,10110,10110,10110,0
|
|
20230926,152300,75372010,10110,10110,10110,10110,0
|
|
20230926,152200,75372010,10110,10110,10110,10110,0
|
|
20230926,152100,75372010,10110,10110,10110,10110,0
|
|
20230926,152000,75372010,10110,10110,10110,10110,0
|
|
20230926,151900,75372010,10110,10110,10110,10110,0
|
|
20230926,151800,75372010,10110,10110,10110,10110,0
|
|
20230926,151700,75372010,10110,10110,10110,10110,0
|
|
20230926,151600,75372010,10110,10110,10110,10110,1
|
|
20230926,151500,75361900,10090,10080,10090,10080,10
|
|
20230926,151400,75261010,10090,10080,10090,10080,5
|
|
20230926,151300,75210600,10070,10070,10070,10070,0
|
|
20230926,151200,75210600,10070,10070,10070,10070,0
|
|
20230926,151100,75210600,10070,10070,10070,10070,0
|
|
20230926,151000,75210600,10070,10070,10070,10070,0
|
|
20230926,150900,75210600,10070,10070,10070,10070,0
|
|
20230926,150800,75210600,10070,10070,10070,10070,22
|
|
20230926,150700,74989060,10070,10070,10070,10070,0
|
|
20230926,150600,74989060,10070,10070,10070,10070,0
|
|
20230926,150500,74989060,10070,10070,10070,10070,0
|
|
20230926,150400,74989060,10070,10070,10070,10070,1
|
|
20230926,150300,74978990,10070,10070,10070,10070,0
|
|
20230926,150200,74978990,10070,10070,10070,10070,0
|
|
20230926,150100,74978990,10070,10050,10070,10050,7
|
|
20230926,150000,74908620,10070,10070,10070,10070,10
|
|
20230926,145900,74807920,10070,10070,10070,10070,0
|
|
20230926,145800,74807920,10070,10070,10070,10070,0
|
|
20230926,145700,74807920,10070,10070,10070,10070,1
|
|
20230926,145600,74797850,10060,10060,10060,10060,0
|
|
20230926,145500,74797850,10060,10060,10060,10060,0
|
|
20230926,145400,74797850,10060,10060,10060,10060,0
|
|
20230926,145300,74797850,10060,10060,10060,10060,0
|
|
20230926,145200,74797850,10060,10060,10060,10060,0
|
|
20230926,145100,74797850,10060,10060,10060,10060,0
|
|
20230926,145000,74797850,10060,10060,10060,10060,0
|
|
20230926,144900,74797850,10060,10060,10060,10060,0
|
|
20230926,144800,74797850,10060,10060,10060,10060,0
|
|
20230926,144700,74797850,10060,10060,10060,10060,148
|
|
20230926,144600,73308970,10030,10030,10030,10030,18
|
|
20230926,144500,73128430,10030,10030,10030,10030,0
|
|
20230926,144400,73128430,10030,10030,10030,10030,0
|
|
20230926,144300,73128430,10030,10030,10030,10030,0
|
|
20230926,144200,73128430,10030,10030,10030,10030,5
|
|
20230926,144100,73078280,10020,10020,10020,10020,0
|
|
20230926,144000,73078280,10020,10020,10020,10020,0
|
|
20230926,143900,73078280,10020,10020,10020,10020,0
|
|
20230926,143800,73078280,10020,10020,10020,10020,0
|
|
20230926,143700,73078280,10020,10020,10020,10020,0
|
|
20230926,143600,73078280,10020,10020,10020,10020,0
|
|
20230926,143500,73078280,10020,10020,10020,10020,0
|
|
20230926,143400,73078280,10020,10020,10020,10020,0
|
|
20230926,143300,73078280,10020,10020,10020,10020,1
|
|
20230926,143200,73068260,10020,10020,10020,10020,0
|
|
20230926,143100,73068260,10020,10020,10020,10020,20
|
|
20230926,143000,72867860,10020,10020,10020,10020,14
|
|
20230926,142900,72727580,10020,10020,10020,10020,32
|
|
20230926,142800,72406940,10020,10020,10020,10020,8
|
|
20230926,142700,72326780,10030,10030,10030,10030,12
|
|
20230926,142600,72206420,10040,10040,10040,10040,0
|
|
20230926,142500,72206420,10040,10040,10040,10040,0
|
|
20230926,142400,72206420,10040,10040,10040,10040,0
|
|
20230926,142300,72206420,10040,10040,10040,10040,21
|
|
20230926,142200,71995580,10110,10110,10110,10110,0
|
|
20230926,142100,71995580,10110,10110,10110,10110,0
|
|
20230926,142000,71995580,10110,10110,10110,10110,0
|
|
20230926,141900,71995580,10110,10110,10110,10110,0
|
|
20230926,141800,71995580,10110,10110,10110,10110,0
|
|
20230926,141700,71995580,10110,10110,10110,10110,0
|
|
20230926,141600,71995580,10110,10110,10110,10110,0
|
|
20230926,141500,71995580,10110,10110,10110,10110,0
|
|
20230926,141400,71995580,10110,10110,10110,10110,0
|
|
20230926,141300,71995580,10110,10110,10110,10110,0
|
|
20230926,141200,71995580,10110,10110,10110,10110,0
|
|
20230926,141100,71995580,10110,10110,10110,10110,0
|
|
20230926,141000,71995580,10110,10110,10110,10110,0
|
|
20230926,140900,71995580,10110,10110,10110,10110,0
|
|
20230926,140800,71995580,10110,10110,10110,10110,0
|
|
20230926,140700,71995580,10110,10110,10110,10110,0
|
|
20230926,140600,71995580,10110,10110,10110,10110,0
|
|
20230926,140500,71995580,10110,10110,10110,10110,0
|
|
20230926,140400,71995580,10110,10110,10110,10110,0
|
|
20230926,140300,71995580,10110,10110,10110,10110,0
|
|
20230926,140200,71995580,10110,10110,10110,10110,0
|
|
20230926,140100,71995580,10110,10110,10110,10110,0
|
|
20230926,140000,71995580,10110,10110,10110,10110,0
|
|
20230926,135900,71995580,10110,10110,10110,10110,0
|
|
20230926,135800,71995580,10110,10110,10110,10110,0
|
|
20230926,135700,71995580,10110,10110,10110,10110,0
|
|
20230926,135600,71995580,10110,10110,10110,10110,0
|
|
20230926,135500,71995580,10110,10110,10110,10110,0
|
|
20230926,135400,71995580,10110,10110,10110,10110,0
|
|
20230926,135300,71995580,10110,10110,10110,10110,0
|
|
20230926,135200,71995580,10110,10110,10110,10110,0
|
|
20230926,135100,71995580,10110,10110,10110,10110,0
|
|
20230926,135000,71995580,10110,10110,10110,10110,0
|
|
20230926,134900,71995580,10110,10110,10110,10110,0
|
|
20230926,134800,71995580,10110,10110,10110,10110,0
|
|
20230926,134700,71995580,10110,10110,10110,10110,0
|
|
20230926,134600,71995580,10110,10110,10110,10110,0
|
|
20230926,134500,71995580,10110,10110,10110,10110,0
|
|
20230926,134400,71995580,10110,10110,10110,10110,20
|
|
20230926,134300,71793380,10110,10110,10110,10110,0
|
|
20230926,134200,71793380,10110,10110,10110,10110,0
|
|
20230926,134100,71793380,10110,10110,10110,10110,0
|
|
20230926,134000,71793380,10110,10100,10110,10100,43
|
|
20230926,133900,71359070,10030,10030,10030,10030,0
|
|
20230926,133800,71359070,10030,10030,10030,10030,0
|
|
20230926,133700,71359070,10030,10030,10030,10030,0
|
|
20230926,133600,71359070,10030,10030,10030,10030,0
|
|
20230926,133500,71359070,10030,10030,10030,10030,0
|
|
20230926,133400,71359070,10030,10030,10030,10030,0
|
|
20230926,133300,71359070,10030,10030,10030,10030,0
|
|
20230926,133200,71359070,10030,10030,10030,10030,5
|
|
20230926,133100,71308920,10030,10030,10030,10030,7
|
|
20230926,133000,71238710,10030,10030,10030,10030,103
|
|
20230926,132900,70205620,10030,10040,10040,10030,86
|
|
20230926,132800,69342670,10050,10050,10050,10050,71
|
|
20230926,132700,68629120,10050,10050,10050,10050,0
|
|
20230926,132600,68629120,10050,10050,10050,10050,25
|
|
20230926,132500,68377870,10040,10040,10040,10040,1
|
|
20230926,132400,68367830,10040,10040,10040,10040,0
|
|
20230926,132300,68367830,10040,10060,10060,10040,649
|
|
20230926,132200,61844140,10110,10110,10110,10110,0
|
|
20230926,132100,61844140,10110,10110,10110,10110,0
|
|
20230926,132000,61844140,10110,10110,10110,10110,0
|
|
20230926,131900,61844140,10110,10110,10110,10110,0
|
|
20230926,131800,61844140,10110,10110,10110,10110,0
|
|
20230926,131700,61844140,10110,10110,10110,10110,0
|
|
20230926,131600,61844140,10110,10110,10110,10110,0
|
|
20230926,131500,61844140,10110,10110,10110,10110,0
|
|
20230926,131400,61844140,10110,10110,10110,10110,0
|
|
20230926,131300,61844140,10110,10110,10110,10110,0
|
|
20230926,131200,61844140,10110,10110,10110,10110,0
|
|
20230926,131100,61844140,10110,10110,10110,10110,0
|
|
20230926,131000,61844140,10110,10110,10110,10110,0
|
|
20230926,130900,61844140,10110,10110,10110,10110,0
|
|
20230926,130800,61844140,10110,10110,10110,10110,0
|
|
20230926,130700,61844140,10110,10110,10110,10110,0
|
|
20230926,130600,61844140,10110,10110,10110,10110,0
|
|
20230926,130500,61844140,10110,10110,10110,10110,0
|
|
20230926,130400,61844140,10110,10110,10110,10110,0
|
|
20230926,130300,61844140,10110,10110,10110,10110,0
|
|
20230926,130200,61844140,10110,10110,10110,10110,0
|
|
20230926,130100,61844140,10110,10110,10110,10110,0
|
|
20230926,130000,61844140,10110,10110,10110,10110,0
|
|
20230926,125900,61844140,10110,10110,10110,10110,0
|
|
20230926,125800,61844140,10110,10110,10110,10110,0
|
|
20230926,125700,61844140,10110,10110,10110,10110,0
|
|
20230926,125600,61844140,10110,10110,10110,10110,0
|
|
20230926,125500,61844140,10110,10110,10110,10110,0
|
|
20230926,125400,61844140,10110,10110,10110,10110,0
|
|
20230926,125300,61844140,10110,10110,10110,10110,0
|
|
20230926,125200,61844140,10110,10110,10110,10110,0
|
|
20230926,125100,61844140,10110,10110,10110,10110,0
|
|
20230926,125000,61844140,10110,10110,10110,10110,0
|
|
20230926,124900,61844140,10110,10110,10110,10110,0
|
|
20230926,124800,61844140,10110,10110,10110,10110,0
|
|
20230926,124700,61844140,10110,10110,10110,10110,0
|
|
20230926,124600,61844140,10110,10110,10110,10110,0
|
|
20230926,124500,61844140,10110,10110,10110,10110,1
|
|
20230926,124400,61834030,10040,10040,10040,10040,0
|
|
20230926,124300,61834030,10040,10040,10040,10040,0
|
|
20230926,124200,61834030,10040,10040,10040,10040,0
|
|
20230926,124100,61834030,10040,10040,10040,10040,0
|
|
20230926,124000,61834030,10040,10040,10040,10040,0
|
|
20230926,123900,61834030,10040,10040,10040,10040,0
|
|
20230926,123800,61834030,10040,10040,10040,10040,0
|
|
20230926,123700,61834030,10040,10040,10040,10040,0
|
|
20230926,123600,61834030,10040,10040,10040,10040,774
|
|
20230926,123500,54063070,10110,10110,10110,10110,0
|
|
20230926,123400,54063070,10110,10110,10110,10110,0
|
|
20230926,123300,54063070,10110,10110,10110,10110,0
|
|
20230926,123200,54063070,10110,10110,10110,10110,0
|
|
20230926,123100,54063070,10110,10110,10110,10110,0
|
|
20230926,123000,54063070,10110,10110,10110,10110,0
|
|
20230926,122900,54063070,10110,10110,10110,10110,0
|
|
20230926,122800,54063070,10110,10110,10110,10110,0
|
|
20230926,122700,54063070,10110,10110,10110,10110,1
|
|
20230926,122600,54052960,10090,10090,10090,10090,0
|
|
20230926,122500,54052960,10090,10090,10090,10090,0
|
|
20230926,122400,54052960,10090,10090,10090,10090,0
|
|
20230926,122300,54052960,10090,10090,10090,10090,0
|
|
20230926,122200,54052960,10090,10090,10090,10090,0
|
|
20230926,122100,54052960,10090,10090,10090,10090,0
|
|
20230926,122000,54052960,10090,10090,10090,10090,0
|
|
20230926,121900,54052960,10090,10090,10090,10090,0
|
|
20230926,121800,54052960,10090,10090,10090,10090,0
|
|
20230926,121700,54052960,10090,10090,10090,10090,20
|
|
20230926,121600,53851160,10090,10090,10090,10090,0
|
|
20230926,121500,53851160,10090,10090,10090,10090,0
|
|
20230926,121400,53851160,10090,10090,10090,10090,0
|
|
20230926,121300,53851160,10090,10090,10090,10090,0
|
|
20230926,121200,53851160,10090,10090,10090,10090,0
|
|
20230926,121100,53851160,10090,10090,10090,10090,0
|
|
20230926,121000,53851160,10090,10090,10090,10090,0
|
|
20230926,120900,53851160,10090,10090,10090,10090,0
|
|
20230926,120800,53851160,10090,10090,10090,10090,0
|
|
20230926,120700,53851160,10090,10090,10090,10090,0
|
|
20230926,120600,53851160,10090,10090,10090,10090,0
|
|
20230926,120500,53851160,10090,10090,10090,10090,0
|
|
20230926,120400,53851160,10090,10090,10090,10090,0
|
|
20230926,120300,53851160,10090,10090,10090,10090,0
|
|
20230926,120200,53851160,10090,10090,10090,10090,0
|
|
20230926,120100,53851160,10090,10060,10090,10040,41
|
|
20230926,120000,53438810,10080,10080,10080,10080,0
|
|
20230926,115900,53438810,10080,10080,10080,10080,0
|
|
20230926,115800,53438810,10080,10080,10080,10080,0
|
|
20230926,115700,53438810,10080,10080,10080,10080,0
|
|
20230926,115600,53438810,10080,10080,10080,10080,0
|
|
20230926,115500,53438810,10080,10080,10080,10080,0
|
|
20230926,115400,53438810,10080,10080,10080,10080,0
|
|
20230926,115300,53438810,10080,10080,10080,10080,0
|
|
20230926,115200,53438810,10080,10080,10080,10080,0
|
|
20230926,115100,53438810,10080,10080,10080,10080,0
|
|
20230926,115000,53438810,10080,10080,10080,10080,0
|
|
20230926,114900,53438810,10080,10080,10080,10080,0
|
|
20230926,114800,53438810,10080,10080,10080,10080,0
|
|
20230926,114700,53438810,10080,10080,10080,10080,0
|
|
20230926,114600,53438810,10080,10080,10080,10080,0
|
|
20230926,114500,53438810,10080,10080,10080,10080,0
|
|
20230926,114400,53438810,10080,10080,10080,10080,0
|
|
20230926,114300,53438810,10080,10080,10080,10080,2
|
|
20230926,114200,53418650,10090,10090,10090,10090,0
|
|
20230926,114100,53418650,10090,10090,10090,10090,0
|
|
20230926,114000,53418650,10090,10090,10090,10090,1
|
|
20230926,113900,53408560,10050,10050,10050,10050,0
|
|
20230926,113800,53408560,10050,10050,10050,10050,146
|
|
20230926,113700,51941260,10130,10130,10130,10130,0
|
|
20230926,113600,51941260,10130,10130,10130,10130,0
|
|
20230926,113500,51941260,10130,10130,10130,10130,0
|
|
20230926,113400,51941260,10130,10130,10130,10130,0
|
|
20230926,113300,51941260,10130,10130,10130,10130,0
|
|
20230926,113200,51941260,10130,10130,10130,10130,0
|
|
20230926,113100,51941260,10130,10130,10130,10130,0
|
|
20230926,113000,51941260,10130,10130,10130,10130,0
|
|
20230926,112900,51941260,10130,10130,10130,10130,0
|
|
20230926,112800,51941260,10130,10130,10130,10130,0
|
|
20230926,112700,51941260,10130,10130,10130,10130,0
|
|
20230926,112600,51941260,10130,10130,10130,10130,0
|
|
20230926,112500,51941260,10130,10130,10130,10130,0
|
|
20230926,112400,51941260,10130,10130,10130,10130,0
|
|
20230926,112300,51941260,10130,10130,10130,10130,0
|
|
20230926,112200,51941260,10130,10080,10130,10050,1501
|
|
20230926,112100,36843200,10080,10080,10080,10080,0
|
|
20230926,112000,36843200,10080,10080,10080,10080,1
|
|
20230926,111900,36833120,10170,10170,10170,10170,0
|
|
20230926,111800,36833120,10170,10170,10170,10170,0
|
|
20230926,111700,36833120,10170,10170,10170,10170,0
|
|
20230926,111600,36833120,10170,10170,10170,10170,0
|
|
20230926,111500,36833120,10170,10170,10170,10170,0
|
|
20230926,111400,36833120,10170,10170,10170,10170,0
|
|
20230926,111300,36833120,10170,10170,10170,10170,0
|
|
20230926,111200,36833120,10170,10170,10170,10170,0
|
|
20230926,111100,36833120,10170,10170,10170,10170,0
|
|
20230926,111000,36833120,10170,10170,10170,10170,0
|
|
20230926,110900,36833120,10170,10170,10170,10170,0
|
|
20230926,110800,36833120,10170,10170,10170,10170,0
|
|
20230926,110700,36833120,10170,10170,10170,10170,0
|
|
20230926,110600,36833120,10170,10170,10170,10170,0
|
|
20230926,110500,36833120,10170,10170,10170,10170,0
|
|
20230926,110400,36833120,10170,10170,10170,10170,0
|
|
20230926,110300,36833120,10170,10170,10170,10170,0
|
|
20230926,110200,36833120,10170,10170,10170,10170,0
|
|
20230926,110100,36833120,10170,10170,10170,10170,0
|
|
20230926,110000,36833120,10170,10170,10170,10170,0
|
|
20230926,105900,36833120,10170,10170,10170,10170,0
|
|
20230926,105800,36833120,10170,10170,10170,10170,0
|
|
20230926,105700,36833120,10170,10170,10170,10170,0
|
|
20230926,105600,36833120,10170,10170,10170,10170,0
|
|
20230926,105500,36833120,10170,10170,10170,10170,0
|
|
20230926,105400,36833120,10170,10170,10170,10170,0
|
|
20230926,105300,36833120,10170,10080,10170,10080,3
|
|
20230926,105200,36802790,10160,10160,10160,10160,0
|
|
20230926,105100,36802790,10160,10160,10160,10160,0
|
|
20230926,105000,36802790,10160,10160,10160,10160,0
|
|
20230926,104900,36802790,10160,10160,10160,10160,800
|
|
20230926,104800,28674790,10160,10160,10160,10160,3
|
|
20230926,104700,28644310,10140,10140,10140,10140,0
|
|
20230926,104600,28644310,10140,10140,10140,10140,0
|
|
20230926,104500,28644310,10140,10140,10140,10140,0
|
|
20230926,104400,28644310,10140,10140,10140,10140,0
|
|
20230926,104300,28644310,10140,10140,10140,10140,100
|
|
20230926,104200,27630310,10180,10180,10180,10180,0
|
|
20230926,104100,27630310,10180,10180,10180,10180,0
|
|
20230926,104000,27630310,10180,10180,10180,10180,0
|
|
20230926,103900,27630310,10180,10180,10180,10180,0
|
|
20230926,103800,27630310,10180,10180,10180,10180,0
|
|
20230926,103700,27630310,10180,10180,10180,10180,0
|
|
20230926,103600,27630310,10180,10180,10180,10180,0
|
|
20230926,103500,27630310,10180,10180,10180,10180,0
|
|
20230926,103400,27630310,10180,10180,10180,10180,0
|
|
20230926,103300,27630310,10180,10180,10180,10180,0
|
|
20230926,103200,27630310,10180,10180,10180,10180,0
|
|
20230926,103100,27630310,10180,10080,10180,10080,39
|
|
20230926,103000,27235190,10180,10180,10180,10180,0
|
|
20230926,102900,27235190,10180,10180,10180,10180,0
|
|
20230926,102800,27235190,10180,10180,10180,10180,0
|
|
20230926,102700,27235190,10180,10090,10180,10090,20
|
|
20230926,102600,27032490,10170,10170,10170,10170,1
|
|
20230926,102500,27022320,10150,10150,10150,10150,0
|
|
20230926,102400,27022320,10150,10150,10150,10150,0
|
|
20230926,102300,27022320,10150,10150,10150,10150,0
|
|
20230926,102200,27022320,10150,10150,10150,10150,0
|
|
20230926,102100,27022320,10150,10150,10150,10150,0
|
|
20230926,102000,27022320,10150,10150,10150,10150,0
|
|
20230926,101900,27022320,10150,10150,10150,10150,0
|
|
20230926,101800,27022320,10150,10150,10150,10150,0
|
|
20230926,101700,27022320,10150,10150,10150,10150,0
|
|
20230926,101600,27022320,10150,10150,10150,10150,0
|
|
20230926,101500,27022320,10150,10150,10150,10150,0
|
|
20230926,101400,27022320,10150,10150,10150,10150,0
|
|
20230926,101300,27022320,10150,10150,10150,10150,0
|
|
20230926,101200,27022320,10150,10150,10150,10150,0
|
|
20230926,101100,27022320,10150,10150,10150,10150,0
|
|
20230926,101000,27022320,10150,10150,10150,10150,0
|
|
20230926,100900,27022320,10150,10150,10150,10150,0
|
|
20230926,100800,27022320,10150,10150,10150,10150,0
|
|
20230926,100700,27022320,10150,10150,10150,10150,0
|
|
20230926,100600,27022320,10150,10150,10150,10150,0
|
|
20230926,100500,27022320,10150,10150,10150,10150,0
|
|
20230926,100400,27022320,10150,10150,10150,10150,0
|
|
20230926,100300,27022320,10150,10150,10150,10150,6
|
|
20230926,100200,26961420,10150,10150,10150,10150,0
|
|
20230926,100100,26961420,10150,10140,10150,10140,2
|
|
20230926,100000,26941130,10080,10080,10080,10080,0
|
|
20230926,095900,26941130,10080,10080,10080,10080,0
|
|
20230926,095800,26941130,10080,10080,10080,10080,0
|
|
20230926,095700,26941130,10080,10080,10080,10080,0
|
|
20230926,095600,26941130,10080,10080,10080,10080,0
|
|
20230926,095500,26941130,10080,10080,10080,10080,0
|
|
20230926,095400,26941130,10080,10080,10080,10080,99
|
|
20230926,095300,25943210,10080,10080,10080,10080,25
|
|
20230926,095200,25691210,10090,10090,10090,10090,0
|
|
20230926,095100,25691210,10090,10090,10090,10090,0
|
|
20230926,095000,25691210,10090,10090,10090,10090,0
|
|
20230926,094900,25691210,10090,10090,10090,10090,0
|
|
20230926,094800,25691210,10090,10090,10090,10090,56
|
|
20230926,094700,25126170,10240,10240,10240,10240,0
|
|
20230926,094600,25126170,10240,10240,10240,10240,0
|
|
20230926,094500,25126170,10240,10240,10240,10240,0
|
|
20230926,094400,25126170,10240,10240,10240,10240,0
|
|
20230926,094300,25126170,10240,10240,10240,10240,0
|
|
20230926,094200,25126170,10240,10240,10240,10240,0
|
|
20230926,094100,25126170,10240,10240,10240,10240,0
|
|
20230926,094000,25126170,10240,10240,10240,10240,0
|
|
20230926,093900,25126170,10240,10240,10240,10240,0
|
|
20230926,093800,25126170,10240,10250,10260,10240,3
|
|
20230926,093700,25095420,10080,10230,10280,10080,215
|
|
20230926,093600,22924280,10230,10230,10230,10230,2
|
|
20230926,093500,22903820,10250,10250,10250,10250,0
|
|
20230926,093400,22903820,10250,10250,10250,10250,0
|
|
20230926,093300,22903820,10250,10250,10250,10250,1
|
|
20230926,093200,22893570,10250,10250,10250,10250,0
|
|
20230926,093100,22893570,10250,10250,10250,10250,0
|
|
20230926,093000,22893570,10250,10250,10250,10250,0
|
|
20230926,092900,22893570,10250,10250,10250,10250,8
|
|
20230926,092800,22811570,10320,10320,10320,10320,0
|
|
20230926,092700,22811570,10320,10320,10320,10320,0
|
|
20230926,092600,22811570,10320,10320,10320,10320,0
|
|
20230926,092500,22811570,10320,10320,10320,10320,0
|
|
20230926,092400,22811570,10320,10320,10320,10320,0
|
|
20230926,092300,22811570,10320,10320,10320,10320,0
|
|
20230926,092200,22811570,10320,10320,10320,10320,0
|
|
20230926,092100,22811570,10320,10320,10320,10320,0
|
|
20230926,092000,22811570,10320,10320,10320,10320,0
|
|
20230926,091900,22811570,10320,10320,10320,10320,10
|
|
20230926,091800,22708370,10280,10280,10280,10280,0
|
|
20230926,091700,22708370,10280,10280,10280,10280,0
|
|
20230926,091600,22708370,10280,10280,10280,10280,0
|
|
20230926,091500,22708370,10280,10280,10280,10280,0
|
|
20230926,091400,22708370,10280,10280,10280,10280,0
|
|
20230926,091300,22708370,10280,10280,10280,10280,1
|
|
20230926,091200,22698090,10280,10280,10280,10280,7
|
|
20230926,091100,22626130,10270,10270,10270,10270,9
|
|
20230926,091000,22533700,10320,10320,10320,10320,9
|
|
20230926,090900,22440820,10400,10400,10400,10400,0
|
|
20230926,090800,22440820,10400,10400,10400,10400,100
|
|
20230926,090700,21400820,10400,10390,10400,10390,300
|
|
20230926,090600,18281380,10500,10500,10500,10500,0
|
|
20230926,090500,18281380,10500,10360,10500,10360,625
|
|
20230926,090400,11782750,10300,10380,10400,10290,335
|
|
20230926,090300,8326270,10300,10300,10300,10300,150
|
|
20230926,090200,6781270,10400,10400,10410,10400,188
|
|
20230926,090100,4825790,10400,10400,10400,10400,0
|
|
20230926,090000,4825790,10400,9990,10400,9990,483
|