600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,185700,504366090,11210,11210,11210,11210,936
|
|
20230925,185600,504366090,11210,11210,11210,11210,0
|
|
20230925,185500,504366090,11210,11210,11210,11210,0
|
|
20230925,185400,504366090,11210,11210,11210,11210,0
|
|
20230925,185300,504366090,11210,11210,11210,11210,0
|
|
20230925,185200,504366090,11210,11210,11210,11210,0
|
|
20230925,185100,504366090,11210,11210,11210,11210,0
|
|
20230925,185000,504366090,11210,11210,11210,11210,0
|
|
20230925,184900,504366090,11210,11210,11210,11210,0
|
|
20230925,184800,504366090,11210,11210,11210,11210,0
|
|
20230925,184700,504366090,11210,11210,11210,11210,0
|
|
20230925,184600,504366090,11210,11210,11210,11210,0
|
|
20230925,184500,504366090,11210,11210,11210,11210,0
|
|
20230925,184400,504366090,11210,11210,11210,11210,0
|
|
20230925,184300,504366090,11210,11210,11210,11210,0
|
|
20230925,184200,504366090,11210,11210,11210,11210,0
|
|
20230925,184100,504366090,11210,11210,11210,11210,0
|
|
20230925,184000,504366090,11210,11210,11210,11210,0
|
|
20230925,183900,504366090,11210,11210,11210,11210,0
|
|
20230925,183800,504366090,11210,11210,11210,11210,0
|
|
20230925,183700,504366090,11210,11210,11210,11210,0
|
|
20230925,183600,504366090,11210,11210,11210,11210,0
|
|
20230925,183500,504366090,11210,11210,11210,11210,0
|
|
20230925,183400,504366090,11210,11210,11210,11210,0
|
|
20230925,183300,504366090,11210,11210,11210,11210,0
|
|
20230925,183200,504366090,11210,11210,11210,11210,0
|
|
20230925,183100,504366090,11210,11210,11210,11210,0
|
|
20230925,183000,504366090,11210,11210,11210,11210,0
|
|
20230925,182900,504366090,11210,11210,11210,11210,0
|
|
20230925,182800,504366090,11210,11210,11210,11210,0
|
|
20230925,182700,504366090,11210,11210,11210,11210,936
|
|
20230925,182600,504366090,11210,11210,11210,11210,0
|
|
20230925,182500,504366090,11210,11210,11210,11210,0
|
|
20230925,182400,504366090,11210,11210,11210,11210,0
|
|
20230925,182300,504366090,11210,11210,11210,11210,0
|
|
20230925,182200,504366090,11210,11210,11210,11210,0
|
|
20230925,182100,504366090,11210,11210,11210,11210,0
|
|
20230925,182000,504366090,11210,11210,11210,11210,0
|
|
20230925,181900,504366090,11210,11210,11210,11210,0
|
|
20230925,181800,504366090,11210,11210,11210,11210,0
|
|
20230925,181700,504366090,11210,11210,11210,11210,0
|
|
20230925,181600,504366090,11210,11210,11210,11210,0
|
|
20230925,181500,504366090,11210,11210,11210,11210,0
|
|
20230925,181400,504366090,11210,11210,11210,11210,0
|
|
20230925,181300,504366090,11210,11210,11210,11210,0
|
|
20230925,181200,504366090,11210,11210,11210,11210,0
|
|
20230925,181100,504366090,11210,11210,11210,11210,0
|
|
20230925,181000,504366090,11210,11210,11210,11210,0
|
|
20230925,180900,504366090,11210,11210,11210,11210,0
|
|
20230925,180800,504366090,11210,11210,11210,11210,0
|
|
20230925,180700,504366090,11210,11210,11210,11210,0
|
|
20230925,180600,504366090,11210,11210,11210,11210,0
|
|
20230925,180500,504366090,11210,11210,11210,11210,0
|
|
20230925,180400,504366090,11210,11210,11210,11210,0
|
|
20230925,180300,504366090,11210,11210,11210,11210,0
|
|
20230925,180200,504366090,11210,11210,11210,11210,0
|
|
20230925,180100,504366090,11210,11210,11210,11210,0
|
|
20230925,180000,504366090,11210,11210,11210,11210,0
|
|
20230925,175900,504366090,11210,11210,11210,11210,0
|
|
20230925,175800,504366090,11210,11210,11210,11210,0
|
|
20230925,175700,504366090,11210,11210,11210,11210,936
|
|
20230925,175600,504366090,11210,11210,11210,11210,0
|
|
20230925,175500,504366090,11210,11210,11210,11210,0
|
|
20230925,175400,504366090,11210,11210,11210,11210,0
|
|
20230925,175300,504366090,11210,11210,11210,11210,0
|
|
20230925,175200,504366090,11210,11210,11210,11210,0
|
|
20230925,175100,504366090,11210,11210,11210,11210,0
|
|
20230925,175000,504366090,11210,11210,11210,11210,0
|
|
20230925,174900,504366090,11210,11210,11210,11210,0
|
|
20230925,174800,504366090,11210,11210,11210,11210,0
|
|
20230925,174700,504366090,11210,11210,11210,11210,0
|
|
20230925,174600,504366090,11210,11210,11210,11210,0
|
|
20230925,174500,504366090,11210,11210,11210,11210,0
|
|
20230925,174400,504366090,11210,11210,11210,11210,0
|
|
20230925,174300,504366090,11210,11210,11210,11210,0
|
|
20230925,174200,504366090,11210,11210,11210,11210,0
|
|
20230925,174100,504366090,11210,11210,11210,11210,0
|
|
20230925,174000,504366090,11210,11210,11210,11210,0
|
|
20230925,173900,504366090,11210,11210,11210,11210,0
|
|
20230925,173800,504366090,11210,11210,11210,11210,0
|
|
20230925,173700,504366090,11210,11210,11210,11210,0
|
|
20230925,173600,504366090,11210,11210,11210,11210,0
|
|
20230925,173500,504366090,11210,11210,11210,11210,0
|
|
20230925,173400,504366090,11210,11210,11210,11210,0
|
|
20230925,173300,504366090,11210,11210,11210,11210,0
|
|
20230925,173200,504366090,11210,11210,11210,11210,0
|
|
20230925,173100,504366090,11210,11210,11210,11210,0
|
|
20230925,173000,504366090,11210,11210,11210,11210,0
|
|
20230925,172900,504366090,11210,11210,11210,11210,0
|
|
20230925,172800,504366090,11210,11210,11210,11210,0
|
|
20230925,172700,504366090,11210,11210,11210,11210,936
|
|
20230925,172600,504366090,11210,11210,11210,11210,0
|
|
20230925,172500,504366090,11210,11210,11210,11210,0
|
|
20230925,172400,504366090,11210,11210,11210,11210,0
|
|
20230925,172300,504366090,11210,11210,11210,11210,0
|
|
20230925,172200,504366090,11210,11210,11210,11210,0
|
|
20230925,172100,504366090,11210,11210,11210,11210,0
|
|
20230925,172000,504366090,11210,11210,11210,11210,0
|
|
20230925,171900,504366090,11210,11210,11210,11210,0
|
|
20230925,171800,504366090,11210,11210,11210,11210,0
|
|
20230925,171700,504366090,11210,11210,11210,11210,0
|
|
20230925,171600,504366090,11210,11210,11210,11210,0
|
|
20230925,171500,504366090,11210,11210,11210,11210,0
|
|
20230925,171400,504366090,11210,11210,11210,11210,0
|
|
20230925,171300,504366090,11210,11210,11210,11210,0
|
|
20230925,171200,504366090,11210,11210,11210,11210,0
|
|
20230925,171100,504366090,11210,11210,11210,11210,0
|
|
20230925,171000,504366090,11210,11210,11210,11210,0
|
|
20230925,170900,504366090,11210,11210,11210,11210,0
|
|
20230925,170800,504366090,11210,11210,11210,11210,0
|
|
20230925,170700,504366090,11210,11210,11210,11210,0
|
|
20230925,170600,504366090,11210,11210,11210,11210,0
|
|
20230925,170500,504366090,11210,11210,11210,11210,0
|
|
20230925,170400,504366090,11210,11210,11210,11210,0
|
|
20230925,170300,504366090,11210,11210,11210,11210,0
|
|
20230925,170200,504366090,11210,11210,11210,11210,0
|
|
20230925,170100,504366090,11210,11210,11210,11210,0
|
|
20230925,170000,504366090,11210,11210,11210,11210,0
|
|
20230925,165900,504366090,11210,11210,11210,11210,0
|
|
20230925,165800,504366090,11210,11210,11210,11210,0
|
|
20230925,165700,504366090,11210,11210,11210,11210,936
|
|
20230925,165600,504366090,11210,11210,11210,11210,0
|
|
20230925,165500,504366090,11210,11210,11210,11210,0
|
|
20230925,165400,504366090,11210,11210,11210,11210,0
|
|
20230925,165300,504366090,11210,11210,11210,11210,0
|
|
20230925,165200,504366090,11210,11210,11210,11210,0
|
|
20230925,165100,504366090,11210,11210,11210,11210,0
|
|
20230925,165000,504366090,11210,11210,11210,11210,0
|
|
20230925,164900,504366090,11210,11210,11210,11210,0
|
|
20230925,164800,504366090,11210,11210,11210,11210,0
|
|
20230925,164700,504366090,11210,11210,11210,11210,0
|
|
20230925,164600,504366090,11210,11210,11210,11210,0
|
|
20230925,164500,504366090,11210,11210,11210,11210,0
|
|
20230925,164400,504366090,11210,11210,11210,11210,0
|
|
20230925,164300,504366090,11210,11210,11210,11210,0
|
|
20230925,164200,504366090,11210,11210,11210,11210,0
|
|
20230925,164100,504366090,11210,11210,11210,11210,0
|
|
20230925,164000,504366090,11210,11210,11210,11210,0
|
|
20230925,163900,504366090,11210,11210,11210,11210,0
|
|
20230925,163800,504366090,11210,11210,11210,11210,0
|
|
20230925,163700,504366090,11210,11210,11210,11210,0
|
|
20230925,163600,504366090,11210,11210,11210,11210,0
|
|
20230925,163500,504366090,11210,11210,11210,11210,0
|
|
20230925,163400,504366090,11210,11210,11210,11210,0
|
|
20230925,163300,504366090,11210,11210,11210,11210,0
|
|
20230925,163200,504366090,11210,11210,11210,11210,0
|
|
20230925,163100,504366090,11210,11210,11210,11210,0
|
|
20230925,163000,504366090,11210,11210,11210,11210,0
|
|
20230925,162900,504366090,11210,11210,11210,11210,0
|
|
20230925,162800,504366090,11210,11210,11210,11210,0
|
|
20230925,162700,504366090,11210,11210,11210,11210,936
|
|
20230925,162600,504366090,11210,11210,11210,11210,0
|
|
20230925,162500,504366090,11210,11210,11210,11210,0
|
|
20230925,162400,504366090,11210,11210,11210,11210,0
|
|
20230925,162300,504366090,11210,11210,11210,11210,0
|
|
20230925,162200,504366090,11210,11210,11210,11210,0
|
|
20230925,162100,504366090,11210,11210,11210,11210,0
|
|
20230925,162000,504366090,11210,11210,11210,11210,0
|
|
20230925,161900,504366090,11210,11210,11210,11210,0
|
|
20230925,161800,504366090,11210,11210,11210,11210,0
|
|
20230925,161700,504366090,11210,11210,11210,11210,0
|
|
20230925,161600,504366090,11210,11210,11210,11210,0
|
|
20230925,161500,504366090,11210,11210,11210,11210,0
|
|
20230925,161400,504366090,11210,11210,11210,11210,0
|
|
20230925,161300,504366090,11210,11210,11210,11210,0
|
|
20230925,161200,504366090,11210,11210,11210,11210,0
|
|
20230925,161100,504366090,11210,11210,11210,11210,0
|
|
20230925,161000,504366090,11210,11210,11210,11210,0
|
|
20230925,160900,504366090,11210,11210,11210,11210,0
|
|
20230925,160800,504366090,11210,11210,11210,11210,0
|
|
20230925,160700,504366090,11210,11210,11210,11210,0
|
|
20230925,160600,504366090,11210,11210,11210,11210,0
|
|
20230925,160500,504366090,11210,11210,11210,11210,0
|
|
20230925,160400,504366090,11210,11210,11210,11210,0
|
|
20230925,160300,504366090,11210,11210,11210,11210,0
|
|
20230925,160200,504366090,11210,11210,11210,11210,0
|
|
20230925,160100,504366090,11210,11210,11210,11210,0
|
|
20230925,160000,504366090,11210,11210,11210,11210,0
|
|
20230925,155900,504366090,11210,11210,11210,11210,0
|
|
20230925,155800,504366090,11210,11210,11210,11210,0
|
|
20230925,155700,504366090,11210,11210,11210,11210,936
|
|
20230925,155600,504366090,11210,11210,11210,11210,0
|
|
20230925,155500,504366090,11210,11210,11210,11210,0
|
|
20230925,155400,504366090,11210,11210,11210,11210,0
|
|
20230925,155300,504366090,11210,11210,11210,11210,0
|
|
20230925,155200,504366090,11210,11210,11210,11210,0
|
|
20230925,155100,504366090,11210,11210,11210,11210,0
|
|
20230925,155000,504366090,11210,11210,11210,11210,0
|
|
20230925,154900,504366090,11210,11210,11210,11210,0
|
|
20230925,154800,504366090,11210,11210,11210,11210,0
|
|
20230925,154700,504366090,11210,11210,11210,11210,0
|
|
20230925,154600,504366090,11210,11210,11210,11210,0
|
|
20230925,154500,504366090,11210,11210,11210,11210,0
|
|
20230925,154400,504366090,11210,11210,11210,11210,0
|
|
20230925,154300,504366090,11210,11210,11210,11210,0
|
|
20230925,154200,504366090,11210,11210,11210,11210,0
|
|
20230925,154100,504366090,11210,11210,11210,11210,0
|
|
20230925,154000,504366090,11210,11210,11210,11210,0
|
|
20230925,153900,504366090,11210,11210,11210,11210,0
|
|
20230925,153800,504366090,11210,11210,11210,11210,0
|
|
20230925,153700,504366090,11210,11210,11210,11210,0
|
|
20230925,153600,504366090,11210,11210,11210,11210,0
|
|
20230925,153500,504366090,11210,11210,11210,11210,0
|
|
20230925,153400,504366090,11210,11210,11210,11210,0
|
|
20230925,153300,504366090,11210,11210,11210,11210,0
|
|
20230925,153200,504366090,11210,11210,11210,11210,0
|
|
20230925,153100,504366090,11210,11210,11210,11210,0
|
|
20230925,153000,504366090,11210,11210,11210,11210,936
|
|
20230925,152900,493873530,11220,11220,11220,11220,0
|
|
20230925,152800,493873530,11220,11220,11220,11220,0
|
|
20230925,152700,493873530,11220,11220,11220,11220,0
|
|
20230925,152600,493873530,11220,11220,11220,11220,0
|
|
20230925,152500,493873530,11220,11220,11220,11220,0
|
|
20230925,152400,493873530,11220,11220,11220,11220,0
|
|
20230925,152300,493873530,11220,11220,11220,11220,0
|
|
20230925,152200,493873530,11220,11220,11220,11220,0
|
|
20230925,152100,493873530,11220,11220,11220,11220,0
|
|
20230925,152000,493873530,11220,11220,11220,11220,0
|
|
20230925,151900,493873530,11220,11210,11260,11210,283
|
|
20230925,151800,490695910,11210,11210,11210,11210,66
|
|
20230925,151700,489956050,11210,11220,11220,11210,809
|
|
20230925,151600,480886650,11260,11260,11260,11260,0
|
|
20230925,151500,480886650,11260,11260,11260,11260,0
|
|
20230925,151400,480886650,11260,11220,11260,11210,828
|
|
20230925,151300,471595220,11220,11230,11230,11220,37
|
|
20230925,151200,471180030,11230,11230,11230,11230,96
|
|
20230925,151100,470101950,11220,11220,11220,11220,53
|
|
20230925,151000,469507290,11210,11220,11230,11210,546
|
|
20230925,150900,463381680,11220,11220,11220,11220,0
|
|
20230925,150800,463381680,11220,11220,11220,11220,98
|
|
20230925,150700,462282120,11220,11220,11220,11220,310
|
|
20230925,150600,458803920,11220,11220,11220,11220,23
|
|
20230925,150500,458545860,11220,11220,11220,11220,501
|
|
20230925,150400,452924640,11220,11210,11220,11210,212
|
|
20230925,150300,450547910,11220,11210,11220,11210,494
|
|
20230925,150200,445009990,11210,11220,11220,11210,242
|
|
20230925,150100,442295870,11220,11230,11230,11220,742
|
|
20230925,150000,433968130,11230,11220,11230,11220,387
|
|
20230925,145900,429624010,11230,11230,11230,11230,40
|
|
20230925,145800,429174810,11240,11220,11240,11220,64
|
|
20230925,145700,428456220,11220,11220,11220,11220,21
|
|
20230925,145600,428220600,11230,11220,11230,11220,87
|
|
20230925,145500,427243960,11230,11230,11230,11230,111
|
|
20230925,145400,425997430,11240,11220,11240,11220,12
|
|
20230925,145300,425862570,11240,11230,11240,11230,445
|
|
20230925,145200,420865210,11230,11230,11230,11230,260
|
|
20230925,145100,417945410,11230,11240,11240,11230,878
|
|
20230925,145000,408078490,11240,11250,11250,11240,91
|
|
20230925,144900,407054950,11250,11250,11250,11250,3
|
|
20230925,144800,407021200,11250,11250,11250,11240,40
|
|
20230925,144700,406571390,11250,11250,11250,11250,49
|
|
20230925,144600,406020140,11250,11250,11250,11250,6
|
|
20230925,144500,405952640,11250,11250,11260,11250,61
|
|
20230925,144400,405266380,11240,11240,11240,11240,18
|
|
20230925,144300,405064060,11240,11250,11250,11240,759
|
|
20230925,144200,396526580,11250,11250,11250,11250,38
|
|
20230925,144100,396099080,11250,11250,11250,11250,19
|
|
20230925,144000,395885330,11260,11260,11260,11260,456
|
|
20230925,143900,390750770,11260,11260,11260,11260,40
|
|
20230925,143800,390300370,11260,11260,11260,11260,19
|
|
20230925,143700,390086430,11260,11260,11260,11260,39
|
|
20230925,143600,389647290,11260,11260,11270,11260,70
|
|
20230925,143500,388859080,11270,11270,11270,11270,3
|
|
20230925,143400,388825270,11270,11270,11270,11270,181
|
|
20230925,143300,386785400,11270,11270,11270,11270,71
|
|
20230925,143200,385985230,11270,11270,11270,11270,0
|
|
20230925,143100,385985230,11270,11270,11270,11270,0
|
|
20230925,143000,385985230,11270,11270,11270,11270,77
|
|
20230925,142900,385117440,11260,11260,11260,11260,0
|
|
20230925,142800,385117440,11260,11250,11260,11250,283
|
|
20230925,142700,381931050,11260,11260,11260,11260,20
|
|
20230925,142600,381705850,11260,11260,11260,11260,0
|
|
20230925,142500,381705850,11260,11260,11260,11260,0
|
|
20230925,142400,381705850,11260,11260,11260,11260,20
|
|
20230925,142300,381480650,11270,11270,11270,11270,71
|
|
20230925,142200,380680480,11260,11260,11260,11260,10
|
|
20230925,142100,380567880,11260,11260,11260,11260,0
|
|
20230925,142000,380567880,11260,11260,11260,11260,95
|
|
20230925,141900,379498180,11260,11260,11260,11260,0
|
|
20230925,141800,379498180,11260,11260,11260,11260,136
|
|
20230925,141700,377966820,11280,11280,11280,11280,0
|
|
20230925,141600,377966820,11280,11280,11280,11280,18
|
|
20230925,141500,377763780,11280,11270,11280,11270,125
|
|
20230925,141400,376353880,11270,11270,11270,11270,100
|
|
20230925,141300,375226880,11250,11250,11250,11250,20
|
|
20230925,141200,375001880,11280,11280,11280,11280,0
|
|
20230925,141100,375001880,11280,11250,11280,11250,51
|
|
20230925,141000,374428100,11250,11260,11270,11250,315
|
|
20230925,140900,370882950,11260,11260,11260,11260,50
|
|
20230925,140800,370319950,11250,11250,11250,11250,0
|
|
20230925,140700,370319950,11250,11250,11250,11250,0
|
|
20230925,140600,370319950,11250,11250,11250,11250,1
|
|
20230925,140500,370308700,11250,11250,11250,11250,50
|
|
20230925,140400,369746200,11260,11260,11260,11260,2
|
|
20230925,140300,369723680,11260,11260,11260,11260,43
|
|
20230925,140200,369239500,11260,11260,11260,11260,157
|
|
20230925,140100,367471680,11260,11260,11260,11260,2
|
|
20230925,140000,367449160,11250,11250,11250,11250,50
|
|
20230925,135900,366886660,11260,11260,11260,11260,99
|
|
20230925,135800,365771920,11260,11260,11260,11260,16
|
|
20230925,135700,365591760,11260,11260,11260,11260,0
|
|
20230925,135600,365591760,11260,11270,11270,11260,80
|
|
20230925,135500,364690310,11260,11260,11260,11260,19
|
|
20230925,135400,364476370,11250,11250,11250,11250,0
|
|
20230925,135300,364476370,11250,11250,11250,11250,0
|
|
20230925,135200,364476370,11250,11250,11250,11250,0
|
|
20230925,135100,364476370,11250,11260,11260,11250,70
|
|
20230925,135000,363688380,11260,11260,11260,11260,0
|
|
20230925,134900,363688380,11260,11260,11260,11260,30
|
|
20230925,134800,363350580,11260,11260,11260,11260,0
|
|
20230925,134700,363350580,11260,11270,11270,11260,85
|
|
20230925,134600,362393470,11260,11280,11280,11260,814
|
|
20230925,134500,353223320,11290,11290,11290,11290,88
|
|
20230925,134400,352229800,11280,11280,11280,11280,83
|
|
20230925,134300,351293560,11280,11280,11280,11280,0
|
|
20230925,134200,351293560,11280,11280,11280,11280,20
|
|
20230925,134100,351067960,11280,11280,11280,11280,0
|
|
20230925,134000,351067960,11280,11280,11280,11280,17
|
|
20230925,133900,350876200,11290,11290,11290,11290,86
|
|
20230925,133800,349905260,11290,11290,11290,11290,2
|
|
20230925,133700,349882680,11270,11270,11270,11270,0
|
|
20230925,133600,349882680,11270,11270,11270,11270,0
|
|
20230925,133500,349882680,11270,11270,11270,11270,0
|
|
20230925,133400,349882680,11270,11270,11270,11270,0
|
|
20230925,133300,349882680,11270,11270,11270,11270,19
|
|
20230925,133200,349668550,11280,11280,11280,11280,3
|
|
20230925,133100,349634710,11280,11280,11280,11280,0
|
|
20230925,133000,349634710,11280,11280,11280,11280,40
|
|
20230925,132900,349183510,11280,11280,11280,11280,7
|
|
20230925,132800,349104550,11300,11300,11300,11300,0
|
|
20230925,132700,349104550,11300,11300,11300,11300,128
|
|
20230925,132600,347658150,11300,11300,11300,11300,105
|
|
20230925,132500,346471650,11310,11310,11310,11310,0
|
|
20230925,132400,346471650,11310,11310,11310,11310,0
|
|
20230925,132300,346471650,11310,11310,11310,11310,9
|
|
20230925,132200,346369860,11310,11310,11310,11310,90
|
|
20230925,132100,345351960,11310,11310,11310,11310,24
|
|
20230925,132000,345080520,11310,11310,11310,11310,0
|
|
20230925,131900,345080520,11310,11310,11310,11310,0
|
|
20230925,131800,345080520,11310,11310,11310,11310,0
|
|
20230925,131700,345080520,11310,11310,11310,11310,88
|
|
20230925,131600,344085240,11310,11310,11310,11310,0
|
|
20230925,131500,344085240,11310,11310,11310,11310,0
|
|
20230925,131400,344085240,11310,11310,11310,11310,0
|
|
20230925,131300,344085240,11310,11310,11310,11310,41
|
|
20230925,131200,343621530,11300,11300,11300,11300,50
|
|
20230925,131100,343056530,11310,11310,11310,11310,0
|
|
20230925,131000,343056530,11310,11310,11310,11310,0
|
|
20230925,130900,343056530,11310,11310,11310,11310,10
|
|
20230925,130800,342943430,11310,11310,11310,11310,41
|
|
20230925,130700,342479720,11310,11280,11310,11280,1312
|
|
20230925,130600,327672840,11280,11280,11280,11270,247
|
|
20230925,130500,324886830,11280,11280,11280,11280,100
|
|
20230925,130400,323758830,11280,11280,11280,11280,230
|
|
20230925,130300,321164430,11280,11280,11280,11280,210
|
|
20230925,130200,318795630,11280,11280,11280,11280,65
|
|
20230925,130100,318062430,11280,11280,11280,11280,0
|
|
20230925,130000,318062430,11280,11270,11280,11270,144
|
|
20230925,125900,316438150,11280,11280,11280,11280,0
|
|
20230925,125800,316438150,11280,11280,11280,11280,175
|
|
20230925,125700,314464150,11280,11280,11280,11280,10
|
|
20230925,125600,314351350,11280,11280,11280,11280,48
|
|
20230925,125500,313809910,11280,11270,11280,11270,400
|
|
20230925,125400,309301220,11260,11260,11260,11260,0
|
|
20230925,125300,309301220,11260,11260,11260,11260,110
|
|
20230925,125200,308062620,11260,11260,11260,11260,49
|
|
20230925,125100,307510880,11270,11270,11270,11270,5
|
|
20230925,125000,307454530,11270,11270,11270,11270,2
|
|
20230925,124900,307431990,11270,11270,11270,11270,62
|
|
20230925,124800,306733250,11270,11270,11270,11270,0
|
|
20230925,124700,306733250,11270,11270,11270,11270,200
|
|
20230925,124600,304479250,11270,11270,11270,11270,5
|
|
20230925,124500,304422900,11270,11270,11270,11270,0
|
|
20230925,124400,304422900,11270,11270,11270,11270,0
|
|
20230925,124300,304422900,11270,11260,11270,11260,150
|
|
20230925,124200,302733400,11270,11260,11270,11260,21
|
|
20230925,124100,302496930,11260,11270,11270,11260,19
|
|
20230925,124000,302282980,11270,11270,11270,11270,164
|
|
20230925,123900,300434700,11280,11270,11280,11270,58
|
|
20230925,123800,299780650,11280,11280,11280,11280,22
|
|
20230925,123700,299532490,11270,11270,11270,11270,0
|
|
20230925,123600,299532490,11270,11270,11270,11270,100
|
|
20230925,123500,298405490,11270,11270,11270,11270,0
|
|
20230925,123400,298405490,11270,11270,11270,11270,0
|
|
20230925,123300,298405490,11270,11270,11270,11270,5
|
|
20230925,123200,298349140,11270,11270,11270,11270,71
|
|
20230925,123100,297548970,11260,11260,11260,11260,0
|
|
20230925,123000,297548970,11260,11270,11270,11260,288
|
|
20230925,122900,294305300,11260,11260,11260,11260,15
|
|
20230925,122800,294136400,11260,11260,11260,11260,0
|
|
20230925,122700,294136400,11260,11260,11260,11260,0
|
|
20230925,122600,294136400,11260,11280,11280,11260,1200
|
|
20230925,122500,280619790,11280,11280,11280,11280,46
|
|
20230925,122400,280100910,11280,11280,11280,11280,10
|
|
20230925,122300,279988110,11280,11280,11280,11280,0
|
|
20230925,122200,279988110,11280,11280,11280,11280,112
|
|
20230925,122100,278724750,11280,11280,11280,11280,17
|
|
20230925,122000,278532990,11290,11290,11290,11290,0
|
|
20230925,121900,278532990,11290,11290,11290,11290,0
|
|
20230925,121800,278532990,11290,11290,11290,11290,0
|
|
20230925,121700,278532990,11290,11290,11290,11290,100
|
|
20230925,121600,277403990,11270,11270,11270,11270,0
|
|
20230925,121500,277403990,11270,11270,11270,11270,10
|
|
20230925,121400,277291290,11270,11270,11270,11270,0
|
|
20230925,121300,277291290,11270,11270,11270,11270,0
|
|
20230925,121200,277291290,11270,11270,11270,11270,0
|
|
20230925,121100,277291290,11270,11270,11270,11270,0
|
|
20230925,121000,277291290,11270,11280,11280,11270,119
|
|
20230925,120900,275949370,11280,11280,11280,11280,98
|
|
20230925,120800,274843930,11280,11280,11280,11280,100
|
|
20230925,120700,273715930,11280,11280,11280,11280,2
|
|
20230925,120600,273693370,11280,11280,11280,11280,0
|
|
20230925,120500,273693370,11280,11280,11280,11280,0
|
|
20230925,120400,273693370,11280,11280,11280,11280,0
|
|
20230925,120300,273693370,11280,11280,11280,11280,0
|
|
20230925,120200,273693370,11280,11280,11280,11280,0
|
|
20230925,120100,273693370,11280,11280,11280,11280,70
|
|
20230925,120000,272903770,11280,11280,11280,11280,140
|
|
20230925,115900,271324570,11270,11270,11270,11270,0
|
|
20230925,115800,271324570,11270,11280,11280,11270,142
|
|
20230925,115700,269724210,11280,11280,11280,11280,0
|
|
20230925,115600,269724210,11280,11280,11280,11280,6
|
|
20230925,115500,269656530,11270,11270,11270,11270,150
|
|
20230925,115400,267966030,11270,11270,11270,11270,0
|
|
20230925,115300,267966030,11270,11270,11270,11270,110
|
|
20230925,115200,266726330,11280,11280,11280,11280,80
|
|
20230925,115100,265823930,11290,11290,11290,11290,0
|
|
20230925,115000,265823930,11290,11290,11290,11290,38
|
|
20230925,114900,265394910,11290,11290,11290,11290,7
|
|
20230925,114800,265315880,11290,11290,11290,11290,100
|
|
20230925,114700,264186880,11290,11290,11290,11290,15
|
|
20230925,114600,264017530,11280,11280,11280,11280,23
|
|
20230925,114500,263758090,11260,11260,11260,11260,0
|
|
20230925,114400,263758090,11260,11250,11260,11250,85
|
|
20230925,114300,262801170,11250,11250,11250,11250,2
|
|
20230925,114200,262778670,11250,11250,11250,11250,0
|
|
20230925,114100,262778670,11250,11250,11250,11250,0
|
|
20230925,114000,262778670,11250,11250,11250,11250,0
|
|
20230925,113900,262778670,11250,11250,11250,11250,103
|
|
20230925,113800,261619920,11250,11280,11280,11250,383
|
|
20230925,113700,257307580,11280,11280,11280,11280,58
|
|
20230925,113600,256653340,11270,11270,11270,11270,56
|
|
20230925,113500,256022220,11260,11260,11260,11260,51
|
|
20230925,113400,255447960,11260,11260,11260,11260,65
|
|
20230925,113300,254716060,11250,11250,11250,11250,0
|
|
20230925,113200,254716060,11250,11250,11250,11250,0
|
|
20230925,113100,254716060,11250,11250,11250,11250,145
|
|
20230925,113000,253084810,11240,11240,11240,11240,20
|
|
20230925,112900,252860010,11250,11250,11250,11250,2
|
|
20230925,112800,252837510,11240,11240,11240,11240,40
|
|
20230925,112700,252387910,11240,11250,11250,11240,484
|
|
20230925,112600,246942960,11260,11260,11260,11250,20
|
|
20230925,112500,246717820,11260,11260,11260,11260,148
|
|
20230925,112400,245051340,11260,11270,11270,11260,553
|
|
20230925,112300,238820360,11280,11290,11290,11280,180
|
|
20230925,112200,236789150,11300,11300,11300,11300,1
|
|
20230925,112100,236777850,11280,11280,11280,11280,0
|
|
20230925,112000,236777850,11280,11280,11280,11280,0
|
|
20230925,111900,236777850,11280,11280,11280,11280,0
|
|
20230925,111800,236777850,11280,11280,11280,11280,0
|
|
20230925,111700,236777850,11280,11290,11290,11280,100
|
|
20230925,111600,235649140,11290,11300,11300,11290,41
|
|
20230925,111500,235185850,11300,11300,11300,11300,1
|
|
20230925,111400,235174550,11300,11290,11300,11290,11
|
|
20230925,111300,235050350,11300,11300,11300,11300,40
|
|
20230925,111200,234598350,11300,11300,11300,11300,12
|
|
20230925,111100,234462750,11300,11300,11300,11300,40
|
|
20230925,111000,234010750,11300,11300,11300,11300,0
|
|
20230925,110900,234010750,11300,11300,11300,11300,110
|
|
20230925,110800,232767750,11300,11300,11300,11300,0
|
|
20230925,110700,232767750,11300,11300,11300,11300,0
|
|
20230925,110600,232767750,11300,11300,11300,11300,1
|
|
20230925,110500,232756450,11300,11300,11300,11300,0
|
|
20230925,110400,232756450,11300,11300,11300,11300,0
|
|
20230925,110300,232756450,11300,11300,11300,11300,0
|
|
20230925,110200,232756450,11300,11300,11300,11300,1
|
|
20230925,110100,232745150,11280,11280,11280,11280,0
|
|
20230925,110000,232745150,11280,11280,11280,11280,267
|
|
20230925,105900,229733390,11300,11300,11300,11300,0
|
|
20230925,105800,229733390,11300,11290,11300,11290,74
|
|
20230925,105700,228897920,11300,11300,11300,11300,0
|
|
20230925,105600,228897920,11300,11290,11300,11290,42
|
|
20230925,105500,228423720,11300,11300,11300,11290,107
|
|
20230925,105400,227214680,11300,11300,11300,11300,101
|
|
20230925,105300,226073380,11280,11300,11300,11280,400
|
|
20230925,105200,221559360,11320,11320,11320,11320,0
|
|
20230925,105100,221559360,11320,11320,11320,11320,1
|
|
20230925,105000,221548040,11310,11310,11310,11310,100
|
|
20230925,104900,220417040,11310,11310,11310,11310,80
|
|
20230925,104800,219512240,11310,11310,11310,11310,118
|
|
20230925,104700,218177660,11320,11320,11320,11320,100
|
|
20230925,104600,217045660,11320,11320,11320,11320,0
|
|
20230925,104500,217045660,11320,11320,11320,11320,0
|
|
20230925,104400,217045660,11320,11320,11320,11320,0
|
|
20230925,104300,217045660,11320,11320,11320,11320,0
|
|
20230925,104200,217045660,11320,11320,11320,11320,0
|
|
20230925,104100,217045660,11320,11310,11320,11310,582
|
|
20230925,104000,210462240,11280,11280,11280,11280,0
|
|
20230925,103900,210462240,11280,11280,11280,11280,200
|
|
20230925,103800,208206240,11270,11270,11270,11270,0
|
|
20230925,103700,208206240,11270,11270,11270,11270,1
|
|
20230925,103600,208194970,11270,11280,11280,11270,846
|
|
20230925,103500,198659230,11280,11290,11290,11280,532
|
|
20230925,103400,192655270,11300,11300,11300,11290,587
|
|
20230925,103300,186022200,11310,11300,11310,11300,606
|
|
20230925,103200,179173890,11310,11310,11310,11310,5
|
|
20230925,103100,179117340,11310,11300,11310,11300,63
|
|
20230925,103000,178405030,11310,11300,11310,11300,16
|
|
20230925,102900,178224200,11310,11310,11310,11300,11
|
|
20230925,102800,178099800,11310,11310,11310,11310,162
|
|
20230925,102700,176267580,11310,11310,11310,11310,6
|
|
20230925,102600,176199720,11300,11310,11310,11300,318
|
|
20230925,102500,172604010,11320,11320,11320,11320,0
|
|
20230925,102400,172604010,11320,11320,11320,11320,5
|
|
20230925,102300,172547410,11310,11310,11310,11310,0
|
|
20230925,102200,172547410,11310,11320,11320,11310,166
|
|
20230925,102100,170669290,11320,11320,11320,11320,0
|
|
20230925,102000,170669290,11320,11320,11320,11320,150
|
|
20230925,101900,168971290,11330,11330,11330,11330,0
|
|
20230925,101800,168971290,11330,11330,11330,11310,9
|
|
20230925,101700,168869420,11310,11310,11310,11310,407
|
|
20230925,101600,164266250,11310,11320,11320,11310,235
|
|
20230925,101500,161606250,11330,11330,11330,11330,159
|
|
20230925,101400,159804780,11330,11330,11330,11330,60
|
|
20230925,101300,159124980,11340,11340,11340,11340,40
|
|
20230925,101200,158671380,11340,11340,11340,11340,10
|
|
20230925,101100,158557980,11340,11340,11340,11340,97
|
|
20230925,101000,157458000,11340,11340,11340,11340,0
|
|
20230925,100900,157458000,11340,11330,11340,11330,65
|
|
20230925,100800,156721100,11330,11340,11340,11330,175
|
|
20230925,100700,154738180,11340,11360,11360,11340,176
|
|
20230925,100600,152740970,11370,11360,11370,11360,20
|
|
20230925,100500,152513670,11360,11360,11360,11360,0
|
|
20230925,100400,152513670,11360,11360,11360,11360,0
|
|
20230925,100300,152513670,11360,11360,11360,11360,100
|
|
20230925,100200,151377670,11360,11360,11360,11360,19
|
|
20230925,100100,151161830,11370,11370,11370,11370,41
|
|
20230925,100000,150695660,11370,11370,11370,11370,1
|
|
20230925,095900,150684290,11370,11370,11370,11370,0
|
|
20230925,095800,150684290,11370,11370,11370,11370,10
|
|
20230925,095700,150570590,11360,11360,11360,11360,0
|
|
20230925,095600,150570590,11360,11350,11360,11350,251
|
|
20230925,095500,147720180,11330,11330,11330,11330,180
|
|
20230925,095400,145680780,11350,11350,11350,11350,13
|
|
20230925,095300,145533230,11340,11340,11340,11340,265
|
|
20230925,095200,142528130,11340,11340,11340,11330,604
|
|
20230925,095100,135684340,11340,11350,11350,11340,342
|
|
20230925,095000,131805540,11350,11350,11350,11350,1
|
|
20230925,094900,131794190,11350,11350,11360,11350,459
|
|
20230925,094800,126584220,11360,11370,11370,11360,167
|
|
20230925,094700,124686600,11360,11360,11360,11360,0
|
|
20230925,094600,124686600,11360,11360,11360,11360,30
|
|
20230925,094500,124345800,11350,11360,11360,11350,95
|
|
20230925,094400,123266620,11360,11370,11370,11360,124
|
|
20230925,094300,121856950,11370,11390,11390,11370,153
|
|
20230925,094200,120117240,11370,11400,11400,11370,236
|
|
20230925,094100,117432200,11390,11390,11390,11390,0
|
|
20230925,094000,117432200,11390,11390,11390,11390,2
|
|
20230925,093900,117409420,11390,11390,11390,11390,27
|
|
20230925,093800,117101890,11380,11410,11410,11380,26
|
|
20230925,093700,116805980,11410,11380,11410,11380,53
|
|
20230925,093600,116202810,11380,11390,11390,11380,374
|
|
20230925,093500,111945250,11400,11420,11420,11400,5365
|
|
20230925,093400,50770700,11420,11420,11420,11420,20
|
|
20230925,093300,50542300,11430,11440,11440,11430,4
|
|
20230925,093200,50496560,11430,11430,11440,11430,1072
|
|
20230925,093100,38243190,11440,11440,11440,11440,0
|
|
20230925,093000,38243190,11440,11440,11440,11440,5
|
|
20230925,092900,38185990,11440,11440,11440,11440,9
|
|
20230925,092800,38083030,11440,11440,11440,11440,11
|
|
20230925,092700,37957190,11430,11450,11450,11430,27
|
|
20230925,092600,37648310,11440,11430,11440,11430,40
|
|
20230925,092500,37190910,11420,11450,11450,11420,46
|
|
20230925,092400,36665560,11450,11410,11450,11410,91
|
|
20230925,092300,35626490,11410,11420,11420,11410,146
|
|
20230925,092200,33959780,11420,11450,11450,11420,101
|
|
20230925,092100,32806270,11430,11430,11430,11430,4
|
|
20230925,092000,32760550,11420,11420,11420,11420,5
|
|
20230925,091900,32703450,11420,11420,11420,11420,0
|
|
20230925,091800,32703450,11420,11430,11430,11420,91
|
|
20230925,091700,31663650,11440,11450,11450,11440,34
|
|
20230925,091600,31274660,11460,11460,11460,11460,0
|
|
20230925,091500,31274660,11460,11470,11470,11460,13
|
|
20230925,091400,31125560,11470,11470,11470,11470,476
|
|
20230925,091300,25665840,11470,11450,11470,11450,206
|
|
20230925,091200,23306540,11450,11450,11450,11450,22
|
|
20230925,091100,23054640,11450,11450,11450,11450,1
|
|
20230925,091000,23043190,11430,11450,11450,11430,31
|
|
20230925,090900,22688840,11440,11440,11440,11440,0
|
|
20230925,090800,22688840,11440,11440,11440,11440,0
|
|
20230925,090700,22688840,11440,11420,11440,11420,203
|
|
20230925,090600,20367380,11420,11440,11440,11420,24
|
|
20230925,090500,20093280,11400,11450,11450,11400,161
|
|
20230925,090400,18257830,11390,11410,11410,11390,800
|
|
20230925,090300,9138030,11400,11400,11400,11400,1
|
|
20230925,090200,9126630,11450,11450,11450,11450,50
|
|
20230925,090100,8554130,11400,11410,11450,11400,467
|
|
20230925,090000,3229030,11410,11410,11410,11410,283
|