604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,190100,496204300,11410,11410,11410,11410,1245
|
|
20230922,190000,496204300,11410,11410,11410,11410,0
|
|
20230922,185900,496204300,11410,11410,11410,11410,0
|
|
20230922,185800,496204300,11410,11410,11410,11410,0
|
|
20230922,185700,496204300,11410,11410,11410,11410,0
|
|
20230922,185600,496204300,11410,11410,11410,11410,0
|
|
20230922,185500,496204300,11410,11410,11410,11410,0
|
|
20230922,185400,496204300,11410,11410,11410,11410,0
|
|
20230922,185300,496204300,11410,11410,11410,11410,0
|
|
20230922,185200,496204300,11410,11410,11410,11410,0
|
|
20230922,185100,496204300,11410,11410,11410,11410,0
|
|
20230922,185000,496204300,11410,11410,11410,11410,0
|
|
20230922,184900,496204300,11410,11410,11410,11410,0
|
|
20230922,184800,496204300,11410,11410,11410,11410,0
|
|
20230922,184700,496204300,11410,11410,11410,11410,0
|
|
20230922,184600,496204300,11410,11410,11410,11410,0
|
|
20230922,184500,496204300,11410,11410,11410,11410,0
|
|
20230922,184400,496204300,11410,11410,11410,11410,0
|
|
20230922,184300,496204300,11410,11410,11410,11410,0
|
|
20230922,184200,496204300,11410,11410,11410,11410,0
|
|
20230922,184100,496204300,11410,11410,11410,11410,0
|
|
20230922,184000,496204300,11410,11410,11410,11410,0
|
|
20230922,183900,496204300,11410,11410,11410,11410,0
|
|
20230922,183800,496204300,11410,11410,11410,11410,0
|
|
20230922,183700,496204300,11410,11410,11410,11410,0
|
|
20230922,183600,496204300,11410,11410,11410,11410,0
|
|
20230922,183500,496204300,11410,11410,11410,11410,0
|
|
20230922,183400,496204300,11410,11410,11410,11410,0
|
|
20230922,183300,496204300,11410,11410,11410,11410,0
|
|
20230922,183200,496204300,11410,11410,11410,11410,0
|
|
20230922,183100,496204300,11410,11410,11410,11410,1245
|
|
20230922,183000,496204300,11410,11410,11410,11410,0
|
|
20230922,182900,496204300,11410,11410,11410,11410,0
|
|
20230922,182800,496204300,11410,11410,11410,11410,0
|
|
20230922,182700,496204300,11410,11410,11410,11410,0
|
|
20230922,182600,496204300,11410,11410,11410,11410,0
|
|
20230922,182500,496204300,11410,11410,11410,11410,0
|
|
20230922,182400,496204300,11410,11410,11410,11410,0
|
|
20230922,182300,496204300,11410,11410,11410,11410,0
|
|
20230922,182200,496204300,11410,11410,11410,11410,0
|
|
20230922,182100,496204300,11410,11410,11410,11410,0
|
|
20230922,182000,496204300,11410,11410,11410,11410,0
|
|
20230922,181900,496204300,11410,11410,11410,11410,0
|
|
20230922,181800,496204300,11410,11410,11410,11410,0
|
|
20230922,181700,496204300,11410,11410,11410,11410,0
|
|
20230922,181600,496204300,11410,11410,11410,11410,0
|
|
20230922,181500,496204300,11410,11410,11410,11410,0
|
|
20230922,181400,496204300,11410,11410,11410,11410,0
|
|
20230922,181300,496204300,11410,11410,11410,11410,0
|
|
20230922,181200,496204300,11410,11410,11410,11410,0
|
|
20230922,181100,496204300,11410,11410,11410,11410,0
|
|
20230922,181000,496204300,11410,11410,11410,11410,0
|
|
20230922,180900,496204300,11410,11410,11410,11410,0
|
|
20230922,180800,496204300,11410,11410,11410,11410,0
|
|
20230922,180700,496204300,11410,11410,11410,11410,0
|
|
20230922,180600,496204300,11410,11410,11410,11410,0
|
|
20230922,180500,496204300,11410,11410,11410,11410,0
|
|
20230922,180400,496204300,11410,11410,11410,11410,0
|
|
20230922,180300,496204300,11410,11410,11410,11410,0
|
|
20230922,180200,496204300,11410,11410,11410,11410,0
|
|
20230922,180100,496204300,11410,11410,11410,11410,1245
|
|
20230922,180000,496204300,11410,11410,11410,11410,0
|
|
20230922,175900,496204300,11410,11410,11410,11410,0
|
|
20230922,175800,496204300,11410,11410,11410,11410,0
|
|
20230922,175700,496204300,11410,11410,11410,11410,0
|
|
20230922,175600,496204300,11410,11410,11410,11410,0
|
|
20230922,175500,496204300,11410,11410,11410,11410,0
|
|
20230922,175400,496204300,11410,11410,11410,11410,0
|
|
20230922,175300,496204300,11410,11410,11410,11410,0
|
|
20230922,175200,496204300,11410,11410,11410,11410,0
|
|
20230922,175100,496204300,11410,11410,11410,11410,0
|
|
20230922,175000,496204300,11410,11410,11410,11410,0
|
|
20230922,174900,496204300,11410,11410,11410,11410,0
|
|
20230922,174800,496204300,11410,11410,11410,11410,0
|
|
20230922,174700,496204300,11410,11410,11410,11410,0
|
|
20230922,174600,496204300,11410,11410,11410,11410,0
|
|
20230922,174500,496204300,11410,11410,11410,11410,0
|
|
20230922,174400,496204300,11410,11410,11410,11410,0
|
|
20230922,174300,496204300,11410,11410,11410,11410,0
|
|
20230922,174200,496204300,11410,11410,11410,11410,0
|
|
20230922,174100,496204300,11410,11410,11410,11410,0
|
|
20230922,174000,496204300,11410,11410,11410,11410,0
|
|
20230922,173900,496204300,11410,11410,11410,11410,0
|
|
20230922,173800,496204300,11410,11410,11410,11410,0
|
|
20230922,173700,496204300,11410,11410,11410,11410,0
|
|
20230922,173600,496204300,11410,11410,11410,11410,0
|
|
20230922,173500,496204300,11410,11410,11410,11410,0
|
|
20230922,173400,496204300,11410,11410,11410,11410,0
|
|
20230922,173300,496204300,11410,11410,11410,11410,0
|
|
20230922,173200,496204300,11410,11410,11410,11410,0
|
|
20230922,173100,496204300,11410,11410,11410,11410,1245
|
|
20230922,173000,496204300,11410,11410,11410,11410,0
|
|
20230922,172900,496204300,11410,11410,11410,11410,0
|
|
20230922,172800,496204300,11410,11410,11410,11410,0
|
|
20230922,172700,496204300,11410,11410,11410,11410,0
|
|
20230922,172600,496204300,11410,11410,11410,11410,0
|
|
20230922,172500,496204300,11410,11410,11410,11410,0
|
|
20230922,172400,496204300,11410,11410,11410,11410,0
|
|
20230922,172300,496204300,11410,11410,11410,11410,0
|
|
20230922,172200,496204300,11410,11410,11410,11410,0
|
|
20230922,172100,496204300,11410,11410,11410,11410,0
|
|
20230922,172000,496204300,11410,11410,11410,11410,0
|
|
20230922,171900,496204300,11410,11410,11410,11410,0
|
|
20230922,171800,496204300,11410,11410,11410,11410,0
|
|
20230922,171700,496204300,11410,11410,11410,11410,0
|
|
20230922,171600,496204300,11410,11410,11410,11410,0
|
|
20230922,171500,496204300,11410,11410,11410,11410,0
|
|
20230922,171400,496204300,11410,11410,11410,11410,0
|
|
20230922,171300,496204300,11410,11410,11410,11410,0
|
|
20230922,171200,496204300,11410,11410,11410,11410,0
|
|
20230922,171100,496204300,11410,11410,11410,11410,0
|
|
20230922,171000,496204300,11410,11410,11410,11410,0
|
|
20230922,170900,496204300,11410,11410,11410,11410,0
|
|
20230922,170800,496204300,11410,11410,11410,11410,0
|
|
20230922,170700,496204300,11410,11410,11410,11410,0
|
|
20230922,170600,496204300,11410,11410,11410,11410,0
|
|
20230922,170500,496204300,11410,11410,11410,11410,0
|
|
20230922,170400,496204300,11410,11410,11410,11410,0
|
|
20230922,170300,496204300,11410,11410,11410,11410,0
|
|
20230922,170200,496204300,11410,11410,11410,11410,0
|
|
20230922,170100,496204300,11410,11410,11410,11410,1245
|
|
20230922,170000,496204300,11410,11410,11410,11410,0
|
|
20230922,165900,496204300,11410,11410,11410,11410,0
|
|
20230922,165800,496204300,11410,11410,11410,11410,0
|
|
20230922,165700,496204300,11410,11410,11410,11410,0
|
|
20230922,165600,496204300,11410,11410,11410,11410,0
|
|
20230922,165500,496204300,11410,11410,11410,11410,0
|
|
20230922,165400,496204300,11410,11410,11410,11410,0
|
|
20230922,165300,496204300,11410,11410,11410,11410,0
|
|
20230922,165200,496204300,11410,11410,11410,11410,0
|
|
20230922,165100,496204300,11410,11410,11410,11410,0
|
|
20230922,165000,496204300,11410,11410,11410,11410,0
|
|
20230922,164900,496204300,11410,11410,11410,11410,0
|
|
20230922,164800,496204300,11410,11410,11410,11410,0
|
|
20230922,164700,496204300,11410,11410,11410,11410,0
|
|
20230922,164600,496204300,11410,11410,11410,11410,0
|
|
20230922,164500,496204300,11410,11410,11410,11410,0
|
|
20230922,164400,496204300,11410,11410,11410,11410,0
|
|
20230922,164300,496204300,11410,11410,11410,11410,0
|
|
20230922,164200,496204300,11410,11410,11410,11410,0
|
|
20230922,164100,496204300,11410,11410,11410,11410,0
|
|
20230922,164000,496204300,11410,11410,11410,11410,0
|
|
20230922,163900,496204300,11410,11410,11410,11410,0
|
|
20230922,163800,496204300,11410,11410,11410,11410,0
|
|
20230922,163700,496204300,11410,11410,11410,11410,0
|
|
20230922,163600,496204300,11410,11410,11410,11410,0
|
|
20230922,163500,496204300,11410,11410,11410,11410,0
|
|
20230922,163400,496204300,11410,11410,11410,11410,0
|
|
20230922,163300,496204300,11410,11410,11410,11410,0
|
|
20230922,163200,496204300,11410,11410,11410,11410,0
|
|
20230922,163100,496204300,11410,11410,11410,11410,1245
|
|
20230922,163000,496204300,11410,11410,11410,11410,0
|
|
20230922,162900,496204300,11410,11410,11410,11410,0
|
|
20230922,162800,496204300,11410,11410,11410,11410,0
|
|
20230922,162700,496204300,11410,11410,11410,11410,0
|
|
20230922,162600,496204300,11410,11410,11410,11410,0
|
|
20230922,162500,496204300,11410,11410,11410,11410,0
|
|
20230922,162400,496204300,11410,11410,11410,11410,0
|
|
20230922,162300,496204300,11410,11410,11410,11410,0
|
|
20230922,162200,496204300,11410,11410,11410,11410,0
|
|
20230922,162100,496204300,11410,11410,11410,11410,0
|
|
20230922,162000,496204300,11410,11410,11410,11410,0
|
|
20230922,161900,496204300,11410,11410,11410,11410,0
|
|
20230922,161800,496204300,11410,11410,11410,11410,0
|
|
20230922,161700,496204300,11410,11410,11410,11410,0
|
|
20230922,161600,496204300,11410,11410,11410,11410,0
|
|
20230922,161500,496204300,11410,11410,11410,11410,0
|
|
20230922,161400,496204300,11410,11410,11410,11410,0
|
|
20230922,161300,496204300,11410,11410,11410,11410,0
|
|
20230922,161200,496204300,11410,11410,11410,11410,0
|
|
20230922,161100,496204300,11410,11410,11410,11410,0
|
|
20230922,161000,496204300,11410,11410,11410,11410,0
|
|
20230922,160900,496204300,11410,11410,11410,11410,0
|
|
20230922,160800,496204300,11410,11410,11410,11410,0
|
|
20230922,160700,496204300,11410,11410,11410,11410,0
|
|
20230922,160600,496204300,11410,11410,11410,11410,0
|
|
20230922,160500,496204300,11410,11410,11410,11410,0
|
|
20230922,160400,496204300,11410,11410,11410,11410,0
|
|
20230922,160300,496204300,11410,11410,11410,11410,0
|
|
20230922,160200,496204300,11410,11410,11410,11410,0
|
|
20230922,160100,496204300,11410,11410,11410,11410,1245
|
|
20230922,160000,496204300,11410,11410,11410,11410,0
|
|
20230922,155900,496204300,11410,11410,11410,11410,0
|
|
20230922,155800,496204300,11410,11410,11410,11410,0
|
|
20230922,155700,496204300,11410,11410,11410,11410,0
|
|
20230922,155600,496204300,11410,11410,11410,11410,0
|
|
20230922,155500,496204300,11410,11410,11410,11410,0
|
|
20230922,155400,496204300,11410,11410,11410,11410,0
|
|
20230922,155300,496204300,11410,11410,11410,11410,0
|
|
20230922,155200,496204300,11410,11410,11410,11410,0
|
|
20230922,155100,496204300,11410,11410,11410,11410,0
|
|
20230922,155000,496204300,11410,11410,11410,11410,0
|
|
20230922,154900,496204300,11410,11410,11410,11410,0
|
|
20230922,154800,496204300,11410,11410,11410,11410,0
|
|
20230922,154700,496204300,11410,11410,11410,11410,0
|
|
20230922,154600,496204300,11410,11410,11410,11410,0
|
|
20230922,154500,496204300,11410,11410,11410,11410,0
|
|
20230922,154400,496204300,11410,11410,11410,11410,0
|
|
20230922,154300,496204300,11410,11410,11410,11410,0
|
|
20230922,154200,496204300,11410,11410,11410,11410,0
|
|
20230922,154100,496204300,11410,11410,11410,11410,0
|
|
20230922,154000,496204300,11410,11410,11410,11410,0
|
|
20230922,153900,496204300,11410,11410,11410,11410,0
|
|
20230922,153800,496204300,11410,11410,11410,11410,0
|
|
20230922,153700,496204300,11410,11410,11410,11410,0
|
|
20230922,153600,496204300,11410,11410,11410,11410,0
|
|
20230922,153500,496204300,11410,11410,11410,11410,0
|
|
20230922,153400,496204300,11410,11410,11410,11410,0
|
|
20230922,153300,496204300,11410,11410,11410,11410,0
|
|
20230922,153200,496204300,11410,11410,11410,11410,0
|
|
20230922,153100,496204300,11410,11410,11410,11410,1245
|
|
20230922,153000,496204300,11410,11410,11410,11410,1245
|
|
20230922,152900,481998850,11420,11420,11420,11420,0
|
|
20230922,152800,481998850,11420,11420,11420,11420,0
|
|
20230922,152700,481998850,11420,11420,11420,11420,0
|
|
20230922,152600,481998850,11420,11420,11420,11420,0
|
|
20230922,152500,481998850,11420,11420,11420,11420,0
|
|
20230922,152400,481998850,11420,11420,11420,11420,0
|
|
20230922,152300,481998850,11420,11420,11420,11420,0
|
|
20230922,152200,481998850,11420,11420,11420,11420,0
|
|
20230922,152100,481998850,11420,11420,11420,11420,0
|
|
20230922,152000,481998850,11420,11420,11420,11420,0
|
|
20230922,151900,481998850,11420,11420,11420,11420,68
|
|
20230922,151800,481222290,11420,11440,11440,11420,119
|
|
20230922,151700,479862840,11450,11430,11450,11430,295
|
|
20230922,151600,476490970,11440,11440,11440,11440,763
|
|
20230922,151500,467762250,11440,11440,11440,11440,153
|
|
20230922,151400,466011930,11440,11450,11450,11440,29
|
|
20230922,151300,465680160,11450,11450,11450,11450,0
|
|
20230922,151200,465680160,11450,11450,11450,11450,17
|
|
20230922,151100,465485510,11450,11450,11450,11450,102
|
|
20230922,151000,464317610,11440,11440,11440,11440,42
|
|
20230922,150900,463837130,11440,11440,11450,11440,146
|
|
20230922,150800,462166870,11440,11450,11450,11440,134
|
|
20230922,150700,460633570,11450,11440,11450,11440,68
|
|
20230922,150600,459855380,11440,11440,11450,11440,502
|
|
20230922,150500,454112290,11450,11450,11450,11450,18
|
|
20230922,150400,453906190,11440,11450,11450,11440,136
|
|
20230922,150300,452350340,11440,11450,11450,11440,550
|
|
20230922,150200,446056970,11450,11450,11450,11450,45
|
|
20230922,150100,445541720,11460,11450,11460,11450,551
|
|
20230922,150000,439232760,11460,11450,11460,11450,42
|
|
20230922,145900,438751660,11460,11460,11460,11450,78
|
|
20230922,145800,437858490,11460,11470,11470,11460,185
|
|
20230922,145700,435736650,11460,11460,11460,11460,50
|
|
20230922,145600,435163650,11460,11460,11460,11460,0
|
|
20230922,145500,435163650,11460,11460,11460,11460,0
|
|
20230922,145400,435163650,11460,11460,11460,11460,135
|
|
20230922,145300,433616550,11460,11460,11460,11460,68
|
|
20230922,145200,432837270,11460,11460,11460,11460,49
|
|
20230922,145100,432275730,11460,11460,11460,11460,45
|
|
20230922,145000,431760030,11460,11460,11460,11460,0
|
|
20230922,144900,431760030,11460,11460,11460,11460,25
|
|
20230922,144800,431473530,11460,11460,11460,11460,1
|
|
20230922,144700,431462070,11470,11460,11470,11460,3
|
|
20230922,144600,431427680,11460,11460,11460,11460,30
|
|
20230922,144500,431083880,11460,11460,11460,11460,0
|
|
20230922,144400,431083880,11460,11460,11460,11460,174
|
|
20230922,144300,429089840,11450,11450,11450,11450,320
|
|
20230922,144200,425425840,11430,11430,11430,11430,0
|
|
20230922,144100,425425840,11430,11440,11440,11430,193
|
|
20230922,144000,423219740,11440,11440,11450,11440,130
|
|
20230922,143900,421732530,11440,11450,11460,11440,427
|
|
20230922,143800,416844040,11460,11450,11470,11450,105
|
|
20230922,143700,415640920,11450,11460,11460,11450,384
|
|
20230922,143600,411242280,11460,11460,11460,11460,52
|
|
20230922,143500,410646360,11460,11460,11460,11460,0
|
|
20230922,143400,410646360,11460,11460,11460,11460,18
|
|
20230922,143300,410440080,11450,11460,11460,11450,287
|
|
20230922,143200,407152230,11460,11480,11480,11460,993
|
|
20230922,143100,395768510,11460,11460,11460,11460,18
|
|
20230922,143000,395562230,11460,11490,11490,11460,2360
|
|
20230922,142900,368467470,11490,11490,11490,11490,19
|
|
20230922,142800,368249160,11490,11490,11490,11490,36
|
|
20230922,142700,367835520,11490,11490,11490,11490,10
|
|
20230922,142600,367720620,11490,11490,11490,11490,18
|
|
20230922,142500,367513800,11520,11520,11520,11520,0
|
|
20230922,142400,367513800,11520,11520,11520,11520,3
|
|
20230922,142300,367479240,11500,11500,11500,11500,164
|
|
20230922,142200,365593240,11500,11500,11500,11500,19
|
|
20230922,142100,365374740,11500,11510,11510,11500,523
|
|
20230922,142000,359360220,11500,11500,11500,11500,0
|
|
20230922,141900,359360220,11500,11510,11510,11500,50
|
|
20230922,141800,358785210,11500,11500,11500,11500,0
|
|
20230922,141700,358785210,11500,11500,11500,11500,0
|
|
20230922,141600,358785210,11500,11500,11500,11500,0
|
|
20230922,141500,358785210,11500,11500,11500,11500,0
|
|
20230922,141400,358785210,11500,11500,11500,11500,0
|
|
20230922,141300,358785210,11500,11500,11500,11500,21
|
|
20230922,141200,358543710,11500,11500,11500,11500,100
|
|
20230922,141100,357393710,11520,11500,11520,11500,29
|
|
20230922,141000,357060010,11520,11520,11520,11520,1
|
|
20230922,140900,357048490,11500,11500,11500,11500,0
|
|
20230922,140800,357048490,11500,11520,11520,11500,376
|
|
20230922,140700,352724380,11520,11520,11520,11520,75
|
|
20230922,140600,351860380,11500,11500,11500,11500,1
|
|
20230922,140500,351848880,11510,11510,11510,11510,20
|
|
20230922,140400,351618680,11520,11520,11520,11520,0
|
|
20230922,140300,351618680,11520,11520,11520,11520,0
|
|
20230922,140200,351618680,11520,11520,11520,11520,160
|
|
20230922,140100,349775480,11500,11500,11500,11500,0
|
|
20230922,140000,349775480,11500,11500,11500,11500,342
|
|
20230922,135900,345842480,11500,11500,11500,11500,1
|
|
20230922,135800,345830980,11480,11480,11480,11480,0
|
|
20230922,135700,345830980,11480,11490,11490,11480,75
|
|
20230922,135600,344969260,11490,11490,11490,11490,0
|
|
20230922,135500,344969260,11490,11490,11490,11490,0
|
|
20230922,135400,344969260,11490,11490,11490,11490,0
|
|
20230922,135300,344969260,11490,11490,11490,11490,0
|
|
20230922,135200,344969260,11490,11490,11490,11490,95
|
|
20230922,135100,343877710,11490,11490,11490,11480,21
|
|
20230922,135000,343636520,11480,11480,11480,11480,13
|
|
20230922,134900,343487280,11480,11480,11490,11480,43
|
|
20230922,134800,342993440,11480,11480,11480,11480,3
|
|
20230922,134700,342959000,11490,11490,11490,11490,2
|
|
20230922,134600,342936020,11480,11480,11480,11480,141
|
|
20230922,134500,341317340,11490,11490,11490,11490,2
|
|
20230922,134400,341294360,11490,11490,11490,11490,0
|
|
20230922,134300,341294360,11490,11490,11490,11490,157
|
|
20230922,134200,339490430,11500,11500,11500,11500,776
|
|
20230922,134100,330566430,11500,11500,11500,11500,3
|
|
20230922,134000,330531930,11500,11500,11500,11500,26
|
|
20230922,133900,330232930,11500,11500,11500,11500,274
|
|
20230922,133800,327081930,11500,11500,11500,11500,0
|
|
20230922,133700,327081930,11500,11500,11500,11500,11
|
|
20230922,133600,326955430,11510,11510,11510,11510,0
|
|
20230922,133500,326955430,11510,11510,11510,11510,0
|
|
20230922,133400,326955430,11510,11510,11510,11510,2
|
|
20230922,133300,326932410,11510,11510,11510,11510,0
|
|
20230922,133200,326932410,11510,11510,11510,11510,0
|
|
20230922,133100,326932410,11510,11500,11510,11500,103
|
|
20230922,133000,325747900,11520,11510,11520,11500,493
|
|
20230922,132900,320074600,11520,11520,11520,11520,40
|
|
20230922,132800,319613800,11510,11520,11520,11510,73
|
|
20230922,132700,318773070,11520,11520,11520,11520,2
|
|
20230922,132600,318750030,11520,11520,11520,11520,2
|
|
20230922,132500,318726990,11520,11520,11520,11520,107
|
|
20230922,132400,317494350,11510,11510,11510,11510,100
|
|
20230922,132300,316343350,11520,11540,11540,11520,929
|
|
20230922,132200,305634570,11540,11540,11540,11540,0
|
|
20230922,132100,305634570,11540,11540,11540,11540,0
|
|
20230922,132000,305634570,11540,11540,11540,11540,0
|
|
20230922,131900,305634570,11540,11550,11550,11540,407
|
|
20230922,131800,300937730,11550,11550,11550,11550,0
|
|
20230922,131700,300937730,11550,11550,11550,11550,0
|
|
20230922,131600,300937730,11550,11540,11550,11540,102
|
|
20230922,131500,299760630,11540,11540,11540,11540,0
|
|
20230922,131400,299760630,11540,11540,11540,11540,87
|
|
20230922,131300,298756650,11540,11540,11540,11540,1
|
|
20230922,131200,298745110,11540,11540,11540,11540,62
|
|
20230922,131100,298029630,11560,11560,11560,11560,0
|
|
20230922,131000,298029630,11560,11560,11560,11560,0
|
|
20230922,130900,298029630,11560,11560,11560,11560,173
|
|
20230922,130800,296029750,11550,11550,11550,11550,0
|
|
20230922,130700,296029750,11550,11550,11550,11550,119
|
|
20230922,130600,294655300,11550,11550,11550,11550,0
|
|
20230922,130500,294655300,11550,11550,11550,11550,0
|
|
20230922,130400,294655300,11550,11550,11550,11550,0
|
|
20230922,130300,294655300,11550,11550,11550,11550,0
|
|
20230922,130200,294655300,11550,11550,11550,11550,10
|
|
20230922,130100,294539800,11550,11550,11550,11550,0
|
|
20230922,130000,294539800,11550,11550,11550,11550,0
|
|
20230922,125900,294539800,11550,11550,11550,11550,123
|
|
20230922,125800,293119150,11550,11550,11550,11550,0
|
|
20230922,125700,293119150,11550,11550,11550,11550,0
|
|
20230922,125600,293119150,11550,11550,11550,11550,5
|
|
20230922,125500,293061400,11550,11550,11550,11550,25
|
|
20230922,125400,292772650,11560,11560,11560,11560,92
|
|
20230922,125300,291709130,11560,11560,11560,11560,0
|
|
20230922,125200,291709130,11560,11560,11560,11560,0
|
|
20230922,125100,291709130,11560,11560,11560,11560,0
|
|
20230922,125000,291709130,11560,11560,11560,11560,10
|
|
20230922,124900,291593530,11550,11550,11550,11550,0
|
|
20230922,124800,291593530,11550,11550,11550,11550,0
|
|
20230922,124700,291593530,11550,11550,11550,11550,10
|
|
20230922,124600,291478030,11550,11550,11550,11550,30
|
|
20230922,124500,291131530,11550,11550,11550,11550,10
|
|
20230922,124400,291016030,11550,11550,11550,11550,0
|
|
20230922,124300,291016030,11550,11550,11550,11550,10
|
|
20230922,124200,290900530,11550,11550,11550,11550,0
|
|
20230922,124100,290900530,11550,11530,11550,11530,31
|
|
20230922,124000,290543080,11530,11530,11530,11530,4
|
|
20230922,123900,290496960,11530,11530,11530,11530,0
|
|
20230922,123800,290496960,11530,11530,11530,11530,0
|
|
20230922,123700,290496960,11530,11530,11530,11530,0
|
|
20230922,123600,290496960,11530,11530,11530,11530,3
|
|
20230922,123500,290462370,11530,11530,11530,11530,0
|
|
20230922,123400,290462370,11530,11530,11530,11530,70
|
|
20230922,123300,289655270,11550,11550,11550,11550,1
|
|
20230922,123200,289643720,11540,11540,11540,11540,31
|
|
20230922,123100,289285980,11530,11530,11530,11530,0
|
|
20230922,123000,289285980,11530,11530,11530,11530,3
|
|
20230922,122900,289251390,11530,11530,11530,11530,0
|
|
20230922,122800,289251390,11530,11530,11530,11530,0
|
|
20230922,122700,289251390,11530,11530,11530,11530,0
|
|
20230922,122600,289251390,11530,11530,11530,11530,0
|
|
20230922,122500,289251390,11530,11530,11530,11530,0
|
|
20230922,122400,289251390,11530,11530,11530,11530,0
|
|
20230922,122300,289251390,11530,11530,11530,11530,0
|
|
20230922,122200,289251390,11530,11530,11530,11530,0
|
|
20230922,122100,289251390,11530,11530,11530,11530,0
|
|
20230922,122000,289251390,11530,11540,11540,11530,20
|
|
20230922,121900,289020760,11530,11530,11530,11530,0
|
|
20230922,121800,289020760,11530,11530,11530,11530,0
|
|
20230922,121700,289020760,11530,11530,11530,11530,0
|
|
20230922,121600,289020760,11530,11530,11530,11530,0
|
|
20230922,121500,289020760,11530,11530,11530,11530,22
|
|
20230922,121400,288767100,11530,11530,11530,11530,10
|
|
20230922,121300,288651800,11530,11530,11530,11530,0
|
|
20230922,121200,288651800,11530,11530,11530,11530,9
|
|
20230922,121100,288548030,11540,11540,11540,11540,5
|
|
20230922,121000,288490330,11540,11540,11540,11540,0
|
|
20230922,120900,288490330,11540,11540,11540,11540,0
|
|
20230922,120800,288490330,11540,11560,11560,11540,439
|
|
20230922,120700,283420490,11560,11570,11570,11560,268
|
|
20230922,120600,280319740,11560,11560,11560,11560,48
|
|
20230922,120500,279764860,11560,11560,11560,11560,4
|
|
20230922,120400,279718620,11560,11560,11560,11560,0
|
|
20230922,120300,279718620,11560,11560,11560,11560,105
|
|
20230922,120200,278504820,11580,11580,11580,11580,0
|
|
20230922,120100,278504820,11580,11580,11580,11580,0
|
|
20230922,120000,278504820,11580,11580,11580,11580,347
|
|
20230922,115900,274486560,11580,11580,11580,11580,0
|
|
20230922,115800,274486560,11580,11580,11580,11580,0
|
|
20230922,115700,274486560,11580,11590,11590,11580,110
|
|
20230922,115600,273212660,11590,11590,11590,11590,10
|
|
20230922,115500,273096760,11570,11570,11570,11570,30
|
|
20230922,115400,272749660,11570,11570,11570,11570,10
|
|
20230922,115300,272633960,11560,11560,11560,11560,24
|
|
20230922,115200,272356520,11560,11560,11560,11560,0
|
|
20230922,115100,272356520,11560,11560,11560,11560,29
|
|
20230922,115000,272021280,11560,11560,11560,11560,10
|
|
20230922,114900,271905680,11560,11560,11560,11560,11
|
|
20230922,114800,271778520,11550,11550,11550,11550,0
|
|
20230922,114700,271778520,11550,11550,11550,11550,0
|
|
20230922,114600,271778520,11550,11550,11550,11550,0
|
|
20230922,114500,271778520,11550,11550,11550,11550,0
|
|
20230922,114400,271778520,11550,11550,11550,11550,0
|
|
20230922,114300,271778520,11550,11550,11550,11550,0
|
|
20230922,114200,271778520,11550,11550,11550,11550,0
|
|
20230922,114100,271778520,11550,11550,11550,11550,0
|
|
20230922,114000,271778520,11550,11550,11550,11550,0
|
|
20230922,113900,271778520,11550,11550,11550,11550,0
|
|
20230922,113800,271778520,11550,11560,11560,11550,19
|
|
20230922,113700,271558910,11560,11560,11560,11560,6
|
|
20230922,113600,271489550,11560,11560,11560,11560,33
|
|
20230922,113500,271108070,11560,11560,11560,11560,1
|
|
20230922,113400,271096510,11570,11570,11570,11570,540
|
|
20230922,113300,264848710,11570,11570,11570,11570,0
|
|
20230922,113200,264848710,11570,11570,11570,11570,0
|
|
20230922,113100,264848710,11570,11580,11580,11570,59
|
|
20230922,113000,264166010,11570,11570,11570,11570,0
|
|
20230922,112900,264166010,11570,11570,11570,11570,0
|
|
20230922,112800,264166010,11570,11570,11570,11570,0
|
|
20230922,112700,264166010,11570,11570,11570,11570,0
|
|
20230922,112600,264166010,11570,11570,11570,11570,0
|
|
20230922,112500,264166010,11570,11570,11570,11570,0
|
|
20230922,112400,264166010,11570,11570,11570,11570,0
|
|
20230922,112300,264166010,11570,11570,11570,11570,0
|
|
20230922,112200,264166010,11570,11570,11570,11570,0
|
|
20230922,112100,264166010,11570,11570,11570,11570,10
|
|
20230922,112000,264050310,11580,11580,11580,11580,64
|
|
20230922,111900,263309190,11580,11580,11580,11580,6
|
|
20230922,111800,263239710,11590,11590,11590,11590,0
|
|
20230922,111700,263239710,11590,11590,11590,11590,0
|
|
20230922,111600,263239710,11590,11590,11590,11590,0
|
|
20230922,111500,263239710,11590,11590,11590,11590,0
|
|
20230922,111400,263239710,11590,11590,11590,11590,39
|
|
20230922,111300,262787700,11560,11560,11560,11560,0
|
|
20230922,111200,262787700,11560,11560,11560,11560,1
|
|
20230922,111100,262776140,11550,11580,11580,11550,10
|
|
20230922,111000,262660520,11570,11590,11590,11570,32
|
|
20230922,110900,262290240,11590,11590,11590,11590,14
|
|
20230922,110800,262127980,11590,11590,11590,11590,13
|
|
20230922,110700,261977310,11550,11580,11590,11550,200
|
|
20230922,110600,259662860,11580,11590,11590,11580,6
|
|
20230922,110500,259593330,11590,11590,11590,11590,19
|
|
20230922,110400,259373120,11590,11580,11590,11580,109
|
|
20230922,110300,258110800,11570,11560,11570,11560,67
|
|
20230922,110200,257335680,11530,11530,11530,11530,0
|
|
20230922,110100,257335680,11530,11530,11530,11530,11
|
|
20230922,110000,257208850,11560,11580,11580,11560,9
|
|
20230922,105900,257104790,11570,11570,11570,11570,0
|
|
20230922,105800,257104790,11570,11570,11570,11570,101
|
|
20230922,105700,255936220,11560,11520,11560,11510,5839
|
|
20230922,105600,188603990,11520,11520,11520,11520,10
|
|
20230922,105500,188488790,11520,11520,11520,11520,5
|
|
20230922,105400,188431190,11520,11520,11520,11520,9
|
|
20230922,105300,188327510,11520,11520,11520,11520,0
|
|
20230922,105200,188327510,11520,11520,11520,11520,0
|
|
20230922,105100,188327510,11520,11520,11520,11520,9
|
|
20230922,105000,188223830,11510,11510,11510,11510,0
|
|
20230922,104900,188223830,11510,11510,11510,11510,0
|
|
20230922,104800,188223830,11510,11510,11510,11510,72
|
|
20230922,104700,187395110,11510,11510,11510,11510,543
|
|
20230922,104600,181145180,11510,11510,11510,11510,20
|
|
20230922,104500,180914980,11500,11500,11500,11500,1
|
|
20230922,104400,180903480,11490,11490,11490,11490,1
|
|
20230922,104300,180891990,11490,11490,11490,11490,96
|
|
20230922,104200,179788950,11490,11500,11500,11490,27
|
|
20230922,104100,179478560,11500,11500,11500,11500,0
|
|
20230922,104000,179478560,11500,11500,11500,11500,7
|
|
20230922,103900,179398060,11500,11500,11500,11500,123
|
|
20230922,103800,177983560,11500,11500,11500,11500,100
|
|
20230922,103700,176833560,11500,11500,11500,11500,78
|
|
20230922,103600,175936560,11500,11500,11500,11500,1
|
|
20230922,103500,175925060,11510,11510,11510,11510,1
|
|
20230922,103400,175913550,11500,11510,11510,11500,2
|
|
20230922,103300,175890540,11520,11510,11520,11510,328
|
|
20230922,103200,172112020,11510,11510,11510,11510,0
|
|
20230922,103100,172112020,11510,11500,11510,11500,111
|
|
20230922,103000,170834430,11500,11500,11500,11500,0
|
|
20230922,102900,170834430,11500,11500,11500,11470,92
|
|
20230922,102800,169776670,11470,11470,11470,11470,80
|
|
20230922,102700,168859070,11460,11490,11500,11460,149
|
|
20230922,102600,167150500,11490,11500,11500,11490,45
|
|
20230922,102500,166633150,11490,11480,11490,11480,84
|
|
20230922,102400,165668310,11470,11470,11470,11470,285
|
|
20230922,102300,162399360,11470,11470,11470,11470,0
|
|
20230922,102200,162399360,11470,11470,11470,11470,0
|
|
20230922,102100,162399360,11470,11470,11470,11470,2
|
|
20230922,102000,162376420,11470,11470,11470,11470,0
|
|
20230922,101900,162376420,11470,11470,11470,11470,52
|
|
20230922,101800,161779980,11450,11460,11460,11450,136
|
|
20230922,101700,160222430,11460,11470,11470,11460,338
|
|
20230922,101600,156348930,11460,11460,11460,11460,193
|
|
20230922,101500,154137150,11460,11460,11460,11450,38
|
|
20230922,101400,153701850,11460,11470,11470,11460,53
|
|
20230922,101300,153094450,11470,11450,11470,11450,223
|
|
20230922,101200,150538480,11460,11460,11460,11460,12
|
|
20230922,101100,150400960,11490,11490,11490,11490,1
|
|
20230922,101000,150389470,11460,11460,11460,11460,44
|
|
20230922,100900,149885230,11460,11460,11460,11460,201
|
|
20230922,100800,147581770,11460,11460,11460,11450,132
|
|
20230922,100700,146070280,11450,11460,11470,11450,371
|
|
20230922,100600,141819310,11450,11460,11460,11450,411
|
|
20230922,100500,137111360,11450,11470,11470,11450,545
|
|
20230922,100400,130862860,11460,11460,11460,11460,10
|
|
20230922,100300,130748260,11460,11460,11460,11460,1
|
|
20230922,100200,130736800,11460,11470,11470,11460,797
|
|
20230922,100100,121597210,11490,11470,11490,11470,3
|
|
20230922,100000,121562760,11490,11480,11490,11480,234
|
|
20230922,095900,118876390,11490,11490,11490,11490,0
|
|
20230922,095800,118876390,11490,11490,11490,11490,0
|
|
20230922,095700,118876390,11490,11490,11490,11490,357
|
|
20230922,095600,114774460,11490,11490,11490,11490,4
|
|
20230922,095500,114728500,11480,11490,11490,11480,94
|
|
20230922,095400,113648940,11480,11490,11490,11480,132
|
|
20230922,095300,112133280,11490,11500,11500,11490,74
|
|
20230922,095200,111282920,11500,11500,11500,11500,1
|
|
20230922,095100,111271420,11490,11500,11500,11490,52
|
|
20230922,095000,110673920,11490,11490,11490,11480,146
|
|
20230922,094900,108997320,11490,11490,11490,11490,16
|
|
20230922,094800,108813480,11490,11500,11500,11490,64
|
|
20230922,094700,108077980,11510,11510,11510,11510,1
|
|
20230922,094600,108066470,11510,11510,11510,11510,0
|
|
20230922,094500,108066470,11510,11510,11510,11510,22
|
|
20230922,094400,107813250,11510,11510,11510,11510,20
|
|
20230922,094300,107583050,11510,11510,11510,11510,20
|
|
20230922,094200,107352850,11510,11510,11510,11510,102
|
|
20230922,094100,106178830,11510,11510,11510,11510,2
|
|
20230922,094000,106155810,11500,11500,11500,11500,102
|
|
20230922,093900,104982810,11490,11480,11490,11480,93
|
|
20230922,093800,103914540,11480,11480,11480,11480,61
|
|
20230922,093700,103214260,11490,11490,11490,11490,101
|
|
20230922,093600,102053770,11490,11490,11490,11490,6
|
|
20230922,093500,101984830,11490,11490,11490,11490,1
|
|
20230922,093400,101973340,11500,11480,11500,11480,439
|
|
20230922,093300,96928910,11480,11500,11500,11480,8
|
|
20230922,093200,96836950,11490,11500,11500,11490,31
|
|
20230922,093100,96480460,11470,11470,11470,11470,0
|
|
20230922,093000,96480460,11470,11480,11480,11470,227
|
|
20230922,092900,93876760,11470,11500,11500,11470,132
|
|
20230922,092800,92362420,11470,11480,11480,11460,978
|
|
20230922,092700,81145050,11490,11510,11510,11480,511
|
|
20230922,092600,75274860,11510,11510,11510,11510,1
|
|
20230922,092500,75263350,11510,11500,11510,11500,27
|
|
20230922,092400,74952780,11500,11500,11500,11500,6
|
|
20230922,092300,74883780,11510,11510,11510,11510,15
|
|
20230922,092200,74711130,11510,11510,11510,11510,13
|
|
20230922,092100,74561500,11490,11500,11500,11490,210
|
|
20230922,092000,72148300,11490,11510,11510,11490,624
|
|
20230922,091900,64973360,11510,11520,11520,11510,51
|
|
20230922,091800,64386250,11520,11530,11530,11520,252
|
|
20230922,091700,61482860,11530,11550,11550,11530,101
|
|
20230922,091600,60317980,11550,11550,11550,11550,16
|
|
20230922,091500,60133180,11550,11550,11550,11550,4
|
|
20230922,091400,60086980,11550,11540,11550,11540,121
|
|
20230922,091300,58689610,11540,11550,11550,11540,53
|
|
20230922,091200,58077590,11550,11550,11550,11550,1
|
|
20230922,091100,58066040,11530,11540,11540,11530,118
|
|
20230922,091000,56704850,11550,11560,11560,11540,42
|
|
20230922,090900,56220120,11560,11540,11560,11540,262
|
|
20230922,090800,53196620,11540,11510,11540,11510,246
|
|
20230922,090700,50364560,11510,11500,11510,11500,1018
|
|
20230922,090600,38656530,11500,11480,11500,11480,156
|
|
20230922,090500,36863390,11470,11460,11480,11460,343
|
|
20230922,090400,32929060,11480,11540,11540,11480,1093
|
|
20230922,090300,20349850,11540,11570,11570,11530,641
|
|
20230922,090200,12944780,11590,11610,11610,11580,263
|
|
20230922,090100,9896460,11600,11630,11630,11600,487
|
|
20230922,090000,4239570,11640,11650,11650,11640,364
|