631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,192800,236407180,11130,11130,11130,11130,1418
|
|
20230911,192700,236407180,11130,11130,11130,11130,0
|
|
20230911,192600,236407180,11130,11130,11130,11130,0
|
|
20230911,192500,236407180,11130,11130,11130,11130,0
|
|
20230911,192400,236407180,11130,11130,11130,11130,0
|
|
20230911,192300,236407180,11130,11130,11130,11130,0
|
|
20230911,192200,236407180,11130,11130,11130,11130,0
|
|
20230911,192100,236407180,11130,11130,11130,11130,0
|
|
20230911,192000,236407180,11130,11130,11130,11130,0
|
|
20230911,191900,236407180,11130,11130,11130,11130,0
|
|
20230911,191800,236407180,11130,11130,11130,11130,0
|
|
20230911,191700,236407180,11130,11130,11130,11130,0
|
|
20230911,191600,236407180,11130,11130,11130,11130,0
|
|
20230911,191500,236407180,11130,11130,11130,11130,0
|
|
20230911,191400,236407180,11130,11130,11130,11130,0
|
|
20230911,191300,236407180,11130,11130,11130,11130,0
|
|
20230911,191200,236407180,11130,11130,11130,11130,0
|
|
20230911,191100,236407180,11130,11130,11130,11130,0
|
|
20230911,191000,236407180,11130,11130,11130,11130,0
|
|
20230911,190900,236407180,11130,11130,11130,11130,0
|
|
20230911,190800,236407180,11130,11130,11130,11130,0
|
|
20230911,190700,236407180,11130,11130,11130,11130,0
|
|
20230911,190600,236407180,11130,11130,11130,11130,0
|
|
20230911,190500,236407180,11130,11130,11130,11130,0
|
|
20230911,190400,236407180,11130,11130,11130,11130,0
|
|
20230911,190300,236407180,11130,11130,11130,11130,0
|
|
20230911,190200,236407180,11130,11130,11130,11130,0
|
|
20230911,190100,236407180,11130,11130,11130,11130,0
|
|
20230911,190000,236407180,11130,11130,11130,11130,0
|
|
20230911,185900,236407180,11130,11130,11130,11130,0
|
|
20230911,185800,236407180,11130,11130,11130,11130,1418
|
|
20230911,185700,236407180,11130,11130,11130,11130,0
|
|
20230911,185600,236407180,11130,11130,11130,11130,0
|
|
20230911,185500,236407180,11130,11130,11130,11130,0
|
|
20230911,185400,236407180,11130,11130,11130,11130,0
|
|
20230911,185300,236407180,11130,11130,11130,11130,0
|
|
20230911,185200,236407180,11130,11130,11130,11130,0
|
|
20230911,185100,236407180,11130,11130,11130,11130,0
|
|
20230911,185000,236407180,11130,11130,11130,11130,0
|
|
20230911,184900,236407180,11130,11130,11130,11130,0
|
|
20230911,184800,236407180,11130,11130,11130,11130,0
|
|
20230911,184700,236407180,11130,11130,11130,11130,0
|
|
20230911,184600,236407180,11130,11130,11130,11130,0
|
|
20230911,184500,236407180,11130,11130,11130,11130,0
|
|
20230911,184400,236407180,11130,11130,11130,11130,0
|
|
20230911,184300,236407180,11130,11130,11130,11130,0
|
|
20230911,184200,236407180,11130,11130,11130,11130,0
|
|
20230911,184100,236407180,11130,11130,11130,11130,0
|
|
20230911,184000,236407180,11130,11130,11130,11130,0
|
|
20230911,183900,236407180,11130,11130,11130,11130,0
|
|
20230911,183800,236407180,11130,11130,11130,11130,0
|
|
20230911,183700,236407180,11130,11130,11130,11130,0
|
|
20230911,183600,236407180,11130,11130,11130,11130,0
|
|
20230911,183500,236407180,11130,11130,11130,11130,0
|
|
20230911,183400,236407180,11130,11130,11130,11130,0
|
|
20230911,183300,236407180,11130,11130,11130,11130,0
|
|
20230911,183200,236407180,11130,11130,11130,11130,0
|
|
20230911,183100,236407180,11130,11130,11130,11130,0
|
|
20230911,183000,236407180,11130,11130,11130,11130,0
|
|
20230911,182900,236407180,11130,11130,11130,11130,0
|
|
20230911,182800,236407180,11130,11130,11130,11130,1418
|
|
20230911,182700,236407180,11130,11130,11130,11130,0
|
|
20230911,182600,236407180,11130,11130,11130,11130,0
|
|
20230911,182500,236407180,11130,11130,11130,11130,0
|
|
20230911,182400,236407180,11130,11130,11130,11130,0
|
|
20230911,182300,236407180,11130,11130,11130,11130,0
|
|
20230911,182200,236407180,11130,11130,11130,11130,0
|
|
20230911,182100,236407180,11130,11130,11130,11130,0
|
|
20230911,182000,236407180,11130,11130,11130,11130,0
|
|
20230911,181900,236407180,11130,11130,11130,11130,0
|
|
20230911,181800,236407180,11130,11130,11130,11130,0
|
|
20230911,181700,236407180,11130,11130,11130,11130,0
|
|
20230911,181600,236407180,11130,11130,11130,11130,0
|
|
20230911,181500,236407180,11130,11130,11130,11130,0
|
|
20230911,181400,236407180,11130,11130,11130,11130,0
|
|
20230911,181300,236407180,11130,11130,11130,11130,0
|
|
20230911,181200,236407180,11130,11130,11130,11130,0
|
|
20230911,181100,236407180,11130,11130,11130,11130,0
|
|
20230911,181000,236407180,11130,11130,11130,11130,0
|
|
20230911,180900,236407180,11130,11130,11130,11130,0
|
|
20230911,180800,236407180,11130,11130,11130,11130,0
|
|
20230911,180700,236407180,11130,11130,11130,11130,0
|
|
20230911,180600,236407180,11130,11130,11130,11130,0
|
|
20230911,180500,236407180,11130,11130,11130,11130,0
|
|
20230911,180400,236407180,11130,11130,11130,11130,0
|
|
20230911,180300,236407180,11130,11130,11130,11130,0
|
|
20230911,180200,236407180,11130,11130,11130,11130,0
|
|
20230911,180100,236407180,11130,11130,11130,11130,0
|
|
20230911,180000,236407180,11130,11130,11130,11130,0
|
|
20230911,175900,236407180,11130,11130,11130,11130,0
|
|
20230911,175800,236407180,11130,11130,11130,11130,1418
|
|
20230911,175700,236407180,11130,11130,11130,11130,0
|
|
20230911,175600,236407180,11130,11130,11130,11130,0
|
|
20230911,175500,236407180,11130,11130,11130,11130,0
|
|
20230911,175400,236407180,11130,11130,11130,11130,0
|
|
20230911,175300,236407180,11130,11130,11130,11130,0
|
|
20230911,175200,236407180,11130,11130,11130,11130,0
|
|
20230911,175100,236407180,11130,11130,11130,11130,0
|
|
20230911,175000,236407180,11130,11130,11130,11130,0
|
|
20230911,174900,236407180,11130,11130,11130,11130,0
|
|
20230911,174800,236407180,11130,11130,11130,11130,0
|
|
20230911,174700,236407180,11130,11130,11130,11130,0
|
|
20230911,174600,236407180,11130,11130,11130,11130,0
|
|
20230911,174500,236407180,11130,11130,11130,11130,0
|
|
20230911,174400,236407180,11130,11130,11130,11130,0
|
|
20230911,174300,236407180,11130,11130,11130,11130,0
|
|
20230911,174200,236407180,11130,11130,11130,11130,0
|
|
20230911,174100,236407180,11130,11130,11130,11130,0
|
|
20230911,174000,236407180,11130,11130,11130,11130,0
|
|
20230911,173900,236407180,11130,11130,11130,11130,0
|
|
20230911,173800,236407180,11130,11130,11130,11130,0
|
|
20230911,173700,236407180,11130,11130,11130,11130,0
|
|
20230911,173600,236407180,11130,11130,11130,11130,0
|
|
20230911,173500,236407180,11130,11130,11130,11130,0
|
|
20230911,173400,236407180,11130,11130,11130,11130,0
|
|
20230911,173300,236407180,11130,11130,11130,11130,0
|
|
20230911,173200,236407180,11130,11130,11130,11130,0
|
|
20230911,173100,236407180,11130,11130,11130,11130,0
|
|
20230911,173000,236407180,11130,11130,11130,11130,0
|
|
20230911,172900,236407180,11130,11130,11130,11130,0
|
|
20230911,172800,236407180,11130,11130,11130,11130,1418
|
|
20230911,172700,236407180,11130,11130,11130,11130,0
|
|
20230911,172600,236407180,11130,11130,11130,11130,0
|
|
20230911,172500,236407180,11130,11130,11130,11130,0
|
|
20230911,172400,236407180,11130,11130,11130,11130,0
|
|
20230911,172300,236407180,11130,11130,11130,11130,0
|
|
20230911,172200,236407180,11130,11130,11130,11130,0
|
|
20230911,172100,236407180,11130,11130,11130,11130,0
|
|
20230911,172000,236407180,11130,11130,11130,11130,0
|
|
20230911,171900,236407180,11130,11130,11130,11130,0
|
|
20230911,171800,236407180,11130,11130,11130,11130,0
|
|
20230911,171700,236407180,11130,11130,11130,11130,0
|
|
20230911,171600,236407180,11130,11130,11130,11130,0
|
|
20230911,171500,236407180,11130,11130,11130,11130,0
|
|
20230911,171400,236407180,11130,11130,11130,11130,0
|
|
20230911,171300,236407180,11130,11130,11130,11130,0
|
|
20230911,171200,236407180,11130,11130,11130,11130,0
|
|
20230911,171100,236407180,11130,11130,11130,11130,0
|
|
20230911,171000,236407180,11130,11130,11130,11130,0
|
|
20230911,170900,236407180,11130,11130,11130,11130,0
|
|
20230911,170800,236407180,11130,11130,11130,11130,0
|
|
20230911,170700,236407180,11130,11130,11130,11130,0
|
|
20230911,170600,236407180,11130,11130,11130,11130,0
|
|
20230911,170500,236407180,11130,11130,11130,11130,0
|
|
20230911,170400,236407180,11130,11130,11130,11130,0
|
|
20230911,170300,236407180,11130,11130,11130,11130,0
|
|
20230911,170200,236407180,11130,11130,11130,11130,0
|
|
20230911,170100,236407180,11130,11130,11130,11130,0
|
|
20230911,170000,236407180,11130,11130,11130,11130,0
|
|
20230911,165900,236407180,11130,11130,11130,11130,0
|
|
20230911,165800,236407180,11130,11130,11130,11130,1418
|
|
20230911,165700,236407180,11130,11130,11130,11130,0
|
|
20230911,165600,236407180,11130,11130,11130,11130,0
|
|
20230911,165500,236407180,11130,11130,11130,11130,0
|
|
20230911,165400,236407180,11130,11130,11130,11130,0
|
|
20230911,165300,236407180,11130,11130,11130,11130,0
|
|
20230911,165200,236407180,11130,11130,11130,11130,0
|
|
20230911,165100,236407180,11130,11130,11130,11130,0
|
|
20230911,165000,236407180,11130,11130,11130,11130,0
|
|
20230911,164900,236407180,11130,11130,11130,11130,0
|
|
20230911,164800,236407180,11130,11130,11130,11130,0
|
|
20230911,164700,236407180,11130,11130,11130,11130,0
|
|
20230911,164600,236407180,11130,11130,11130,11130,0
|
|
20230911,164500,236407180,11130,11130,11130,11130,0
|
|
20230911,164400,236407180,11130,11130,11130,11130,0
|
|
20230911,164300,236407180,11130,11130,11130,11130,0
|
|
20230911,164200,236407180,11130,11130,11130,11130,0
|
|
20230911,164100,236407180,11130,11130,11130,11130,0
|
|
20230911,164000,236407180,11130,11130,11130,11130,0
|
|
20230911,163900,236407180,11130,11130,11130,11130,0
|
|
20230911,163800,236407180,11130,11130,11130,11130,0
|
|
20230911,163700,236407180,11130,11130,11130,11130,0
|
|
20230911,163600,236407180,11130,11130,11130,11130,0
|
|
20230911,163500,236407180,11130,11130,11130,11130,0
|
|
20230911,163400,236407180,11130,11130,11130,11130,0
|
|
20230911,163300,236407180,11130,11130,11130,11130,0
|
|
20230911,163200,236407180,11130,11130,11130,11130,0
|
|
20230911,163100,236407180,11130,11130,11130,11130,0
|
|
20230911,163000,236407180,11130,11130,11130,11130,0
|
|
20230911,162900,236407180,11130,11130,11130,11130,0
|
|
20230911,162800,236407180,11130,11130,11130,11130,1418
|
|
20230911,162700,236407180,11130,11130,11130,11130,0
|
|
20230911,162600,236407180,11130,11130,11130,11130,0
|
|
20230911,162500,236407180,11130,11130,11130,11130,0
|
|
20230911,162400,236407180,11130,11130,11130,11130,0
|
|
20230911,162300,236407180,11130,11130,11130,11130,0
|
|
20230911,162200,236407180,11130,11130,11130,11130,0
|
|
20230911,162100,236407180,11130,11130,11130,11130,0
|
|
20230911,162000,236407180,11130,11130,11130,11130,0
|
|
20230911,161900,236407180,11130,11130,11130,11130,0
|
|
20230911,161800,236407180,11130,11130,11130,11130,0
|
|
20230911,161700,236407180,11130,11130,11130,11130,0
|
|
20230911,161600,236407180,11130,11130,11130,11130,0
|
|
20230911,161500,236407180,11130,11130,11130,11130,0
|
|
20230911,161400,236407180,11130,11130,11130,11130,0
|
|
20230911,161300,236407180,11130,11130,11130,11130,0
|
|
20230911,161200,236407180,11130,11130,11130,11130,0
|
|
20230911,161100,236407180,11130,11130,11130,11130,0
|
|
20230911,161000,236407180,11130,11130,11130,11130,0
|
|
20230911,160900,236407180,11130,11130,11130,11130,0
|
|
20230911,160800,236407180,11130,11130,11130,11130,0
|
|
20230911,160700,236407180,11130,11130,11130,11130,0
|
|
20230911,160600,236407180,11130,11130,11130,11130,0
|
|
20230911,160500,236407180,11130,11130,11130,11130,0
|
|
20230911,160400,236407180,11130,11130,11130,11130,0
|
|
20230911,160300,236407180,11130,11130,11130,11130,0
|
|
20230911,160200,236407180,11130,11130,11130,11130,0
|
|
20230911,160100,236407180,11130,11130,11130,11130,0
|
|
20230911,160000,236407180,11130,11130,11130,11130,0
|
|
20230911,155900,236407180,11130,11130,11130,11130,0
|
|
20230911,155800,236407180,11130,11130,11130,11130,1418
|
|
20230911,155700,236407180,11130,11130,11130,11130,0
|
|
20230911,155600,236407180,11130,11130,11130,11130,0
|
|
20230911,155500,236407180,11130,11130,11130,11130,0
|
|
20230911,155400,236407180,11130,11130,11130,11130,0
|
|
20230911,155300,236407180,11130,11130,11130,11130,0
|
|
20230911,155200,236407180,11130,11130,11130,11130,0
|
|
20230911,155100,236407180,11130,11130,11130,11130,0
|
|
20230911,155000,236407180,11130,11130,11130,11130,0
|
|
20230911,154900,236407180,11130,11130,11130,11130,0
|
|
20230911,154800,236407180,11130,11130,11130,11130,0
|
|
20230911,154700,236407180,11130,11130,11130,11130,0
|
|
20230911,154600,236407180,11130,11130,11130,11130,0
|
|
20230911,154500,236407180,11130,11130,11130,11130,0
|
|
20230911,154400,236407180,11130,11130,11130,11130,0
|
|
20230911,154300,236407180,11130,11130,11130,11130,0
|
|
20230911,154200,236407180,11130,11130,11130,11130,0
|
|
20230911,154100,236407180,11130,11130,11130,11130,0
|
|
20230911,154000,236407180,11130,11130,11130,11130,0
|
|
20230911,153900,236407180,11130,11130,11130,11130,0
|
|
20230911,153800,236407180,11130,11130,11130,11130,0
|
|
20230911,153700,236407180,11130,11130,11130,11130,0
|
|
20230911,153600,236407180,11130,11130,11130,11130,0
|
|
20230911,153500,236407180,11130,11130,11130,11130,0
|
|
20230911,153400,236407180,11130,11130,11130,11130,0
|
|
20230911,153300,236407180,11130,11130,11130,11130,0
|
|
20230911,153200,236407180,11130,11130,11130,11130,0
|
|
20230911,153100,236407180,11130,11130,11130,11130,0
|
|
20230911,153000,236407180,11130,11130,11130,11130,1418
|
|
20230911,152900,220624840,11270,11270,11270,11270,0
|
|
20230911,152800,220624840,11270,11270,11270,11270,0
|
|
20230911,152700,220624840,11270,11270,11270,11270,0
|
|
20230911,152600,220624840,11270,11270,11270,11270,0
|
|
20230911,152500,220624840,11270,11270,11270,11270,0
|
|
20230911,152400,220624840,11270,11270,11270,11270,0
|
|
20230911,152300,220624840,11270,11270,11270,11270,0
|
|
20230911,152200,220624840,11270,11270,11270,11270,0
|
|
20230911,152100,220624840,11270,11270,11270,11270,0
|
|
20230911,152000,220624840,11270,11270,11270,11270,0
|
|
20230911,151900,220624840,11270,11270,11270,11270,1
|
|
20230911,151800,220613570,11130,11160,11160,11120,54
|
|
20230911,151700,220011840,11310,11310,11310,11310,0
|
|
20230911,151600,220011840,11310,11310,11310,11310,0
|
|
20230911,151500,220011840,11310,11310,11310,11310,0
|
|
20230911,151400,220011840,11310,11300,11310,11300,5
|
|
20230911,151300,219955320,11300,11300,11300,11300,100
|
|
20230911,151200,218825320,11300,11250,11300,11250,44
|
|
20230911,151100,218328730,11280,11260,11280,11260,4
|
|
20230911,151000,218283640,11250,11240,11250,11240,135
|
|
20230911,150900,216764900,11230,11220,11230,11220,925
|
|
20230911,150800,206385110,11220,11220,11220,11220,3
|
|
20230911,150700,206351450,11110,11160,11210,11110,890
|
|
20230911,150600,196394700,11160,11160,11160,11160,0
|
|
20230911,150500,196394700,11160,11160,11160,11160,30
|
|
20230911,150400,196059900,11160,11160,11160,11160,1
|
|
20230911,150300,196048740,11220,11220,11220,11220,0
|
|
20230911,150200,196048740,11220,11170,11220,11150,601
|
|
20230911,150100,189344830,11240,11190,11240,11160,201
|
|
20230911,150000,187099170,11260,11260,11260,11260,0
|
|
20230911,145900,187099170,11260,11260,11260,11260,0
|
|
20230911,145800,187099170,11260,11260,11260,11260,10
|
|
20230911,145700,186986570,11260,11260,11260,11260,0
|
|
20230911,145600,186986570,11260,11260,11260,11260,0
|
|
20230911,145500,186986570,11260,11260,11260,11260,0
|
|
20230911,145400,186986570,11260,11260,11260,11260,0
|
|
20230911,145300,186986570,11260,11250,11260,11190,77
|
|
20230911,145200,186123250,11260,11260,11260,11260,0
|
|
20230911,145100,186123250,11260,11200,11260,11190,16
|
|
20230911,145000,185943970,11280,11280,11280,11280,0
|
|
20230911,144900,185943970,11280,11280,11280,11280,0
|
|
20230911,144800,185943970,11280,11280,11280,11280,0
|
|
20230911,144700,185943970,11280,11280,11280,11280,0
|
|
20230911,144600,185943970,11280,11280,11280,11280,16
|
|
20230911,144500,185763490,11320,11320,11320,11320,0
|
|
20230911,144400,185763490,11320,11280,11320,11280,49
|
|
20230911,144300,185210730,11200,11200,11200,11200,119
|
|
20230911,144200,183877930,11310,11230,11310,11210,61
|
|
20230911,144100,183193520,11340,11330,11340,11330,2
|
|
20230911,144000,183170850,11330,11270,11330,11200,1001
|
|
20230911,143900,171944160,11360,11360,11360,11360,0
|
|
20230911,143800,171944160,11360,11360,11360,11360,0
|
|
20230911,143700,171944160,11360,11360,11360,11360,0
|
|
20230911,143600,171944160,11360,11360,11360,11360,0
|
|
20230911,143500,171944160,11360,11360,11360,11360,30
|
|
20230911,143400,171603360,11250,11250,11250,11250,1
|
|
20230911,143300,171592110,11250,11250,11250,11250,0
|
|
20230911,143200,171592110,11250,11260,11260,11250,686
|
|
20230911,143100,163873610,11250,11250,11250,11250,0
|
|
20230911,143000,163873610,11250,11250,11250,11250,43
|
|
20230911,142900,163389860,11360,11360,11360,11360,0
|
|
20230911,142800,163389860,11360,11360,11360,11360,0
|
|
20230911,142700,163389860,11360,11280,11360,11260,779
|
|
20230911,142600,154605570,11280,11280,11280,11280,100
|
|
20230911,142500,153477570,11290,11290,11290,11290,130
|
|
20230911,142400,152009870,11360,11360,11360,11360,0
|
|
20230911,142300,152009870,11360,11360,11360,11360,0
|
|
20230911,142200,152009870,11360,11360,11360,11360,0
|
|
20230911,142100,152009870,11360,11360,11360,11360,7
|
|
20230911,142000,151930350,11360,11360,11360,11360,5
|
|
20230911,141900,151873550,11360,11360,11360,11360,0
|
|
20230911,141800,151873550,11360,11360,11360,11360,0
|
|
20230911,141700,151873550,11360,11360,11360,11360,0
|
|
20230911,141600,151873550,11360,11360,11360,11360,0
|
|
20230911,141500,151873550,11360,11360,11360,11360,0
|
|
20230911,141400,151873550,11360,11360,11360,11360,1
|
|
20230911,141300,151862190,11300,11310,11310,11300,207
|
|
20230911,141200,149522890,11380,11380,11380,11380,0
|
|
20230911,141100,149522890,11380,11380,11380,11380,0
|
|
20230911,141000,149522890,11380,11380,11380,11380,0
|
|
20230911,140900,149522890,11380,11380,11380,11380,0
|
|
20230911,140800,149522890,11380,11380,11380,11380,1
|
|
20230911,140700,149511510,11320,11320,11320,11320,18
|
|
20230911,140600,149307750,11330,11370,11370,11330,202
|
|
20230911,140500,147019040,11390,11390,11390,11390,0
|
|
20230911,140400,147019040,11390,11390,11390,11390,0
|
|
20230911,140300,147019040,11390,11390,11390,11390,0
|
|
20230911,140200,147019040,11390,11390,11390,11390,0
|
|
20230911,140100,147019040,11390,11390,11390,11390,0
|
|
20230911,140000,147019040,11390,11390,11390,11390,0
|
|
20230911,135900,147019040,11390,11390,11390,11390,0
|
|
20230911,135800,147019040,11390,11310,11390,11290,12
|
|
20230911,135700,146882920,11300,11380,11380,11300,20
|
|
20230911,135600,146656680,11390,11390,11390,11390,0
|
|
20230911,135500,146656680,11390,11390,11390,11390,0
|
|
20230911,135400,146656680,11390,11390,11390,11390,0
|
|
20230911,135300,146656680,11390,11390,11390,11390,0
|
|
20230911,135200,146656680,11390,11380,11390,11380,4
|
|
20230911,135100,146611140,11300,11330,11330,11300,489
|
|
20230911,135000,141082810,11400,11400,11400,11400,0
|
|
20230911,134900,141082810,11400,11400,11400,11400,5
|
|
20230911,134800,141025810,11400,11400,11400,11400,1
|
|
20230911,134700,141014410,11350,11400,11400,11350,19
|
|
20230911,134600,140798710,11350,11350,11350,11350,2
|
|
20230911,134500,140776010,11400,11400,11400,11400,0
|
|
20230911,134400,140776010,11400,11400,11400,11400,186
|
|
20230911,134300,138655610,11400,11400,11400,11400,0
|
|
20230911,134200,138655610,11400,11400,11400,11400,0
|
|
20230911,134100,138655610,11400,11400,11400,11400,0
|
|
20230911,134000,138655610,11400,11400,11400,11400,0
|
|
20230911,133900,138655610,11400,11350,11400,11350,27
|
|
20230911,133800,138349060,11350,11400,11400,11350,8
|
|
20230911,133700,138257960,11400,11400,11400,11400,0
|
|
20230911,133600,138257960,11400,11390,11400,11390,21
|
|
20230911,133500,138018580,11390,11390,11390,11390,0
|
|
20230911,133400,138018580,11390,11390,11390,11390,0
|
|
20230911,133300,138018580,11390,11390,11390,11390,0
|
|
20230911,133200,138018580,11390,11390,11390,11390,0
|
|
20230911,133100,138018580,11390,11390,11390,11390,0
|
|
20230911,133000,138018580,11390,11390,11390,11390,0
|
|
20230911,132900,138018580,11390,11390,11390,11390,0
|
|
20230911,132800,138018580,11390,11390,11390,11390,0
|
|
20230911,132700,138018580,11390,11390,11390,11390,0
|
|
20230911,132600,138018580,11390,11390,11390,11390,0
|
|
20230911,132500,138018580,11390,11390,11390,11390,1
|
|
20230911,132400,138007190,11400,11400,11400,11400,0
|
|
20230911,132300,138007190,11400,11400,11400,11400,0
|
|
20230911,132200,138007190,11400,11390,11400,11390,5
|
|
20230911,132100,137950220,11390,11340,11390,11340,90
|
|
20230911,132000,136928340,11340,11340,11340,11340,0
|
|
20230911,131900,136928340,11340,11340,11340,11340,0
|
|
20230911,131800,136928340,11340,11350,11350,11340,6
|
|
20230911,131700,136860250,11360,11360,11360,11360,0
|
|
20230911,131600,136860250,11360,11360,11360,11360,0
|
|
20230911,131500,136860250,11360,11360,11360,11360,0
|
|
20230911,131400,136860250,11360,11360,11360,11360,0
|
|
20230911,131300,136860250,11360,11360,11360,11360,1
|
|
20230911,131200,136848890,11350,11350,11350,11350,1
|
|
20230911,131100,136837540,11300,11300,11300,11300,0
|
|
20230911,131000,136837540,11300,11300,11300,11300,0
|
|
20230911,130900,136837540,11300,11300,11300,11300,200
|
|
20230911,130800,134577540,11310,11310,11310,11310,173
|
|
20230911,130700,132620910,11310,11310,11310,11310,0
|
|
20230911,130600,132620910,11310,11310,11310,11310,0
|
|
20230911,130500,132620910,11310,11310,11310,11310,0
|
|
20230911,130400,132620910,11310,11310,11310,11310,0
|
|
20230911,130300,132620910,11310,11310,11310,11310,0
|
|
20230911,130200,132620910,11310,11310,11310,11310,0
|
|
20230911,130100,132620910,11310,11310,11310,11310,0
|
|
20230911,130000,132620910,11310,11310,11310,11310,0
|
|
20230911,125900,132620910,11310,11310,11310,11310,0
|
|
20230911,125800,132620910,11310,11310,11310,11310,0
|
|
20230911,125700,132620910,11310,11310,11310,11310,0
|
|
20230911,125600,132620910,11310,11310,11310,11310,3
|
|
20230911,125500,132586980,11310,11320,11320,11310,95
|
|
20230911,125400,131512170,11300,11300,11300,11300,0
|
|
20230911,125300,131512170,11300,11390,11390,11300,100
|
|
20230911,125200,130381460,11430,11430,11440,11300,234
|
|
20230911,125100,127732420,11420,11410,11420,11410,73
|
|
20230911,125000,126898990,11300,11330,11330,11300,200
|
|
20230911,124900,124636480,11330,11330,11330,11330,0
|
|
20230911,124800,124636480,11330,11340,11340,11330,11
|
|
20230911,124700,124511800,11430,11430,11430,11430,0
|
|
20230911,124600,124511800,11430,11430,11430,11430,0
|
|
20230911,124500,124511800,11430,11430,11430,11430,0
|
|
20230911,124400,124511800,11430,11430,11430,11430,0
|
|
20230911,124300,124511800,11430,11430,11430,11430,0
|
|
20230911,124200,124511800,11430,11350,11430,11350,2
|
|
20230911,124100,124489020,11330,11380,11380,11330,842
|
|
20230911,124000,114933500,11370,11370,11370,11370,0
|
|
20230911,123900,114933500,11370,11370,11370,11370,0
|
|
20230911,123800,114933500,11370,11370,11370,11370,0
|
|
20230911,123700,114933500,11370,11390,11390,11370,121
|
|
20230911,123600,113557630,11370,11370,11370,11370,2
|
|
20230911,123500,113534890,11430,11430,11430,11430,0
|
|
20230911,123400,113534890,11430,11430,11430,11430,1
|
|
20230911,123300,113523460,11380,11390,11390,11380,111
|
|
20230911,123200,112260170,11400,11400,11400,11400,0
|
|
20230911,123100,112260170,11400,11400,11400,11400,0
|
|
20230911,123000,112260170,11400,11410,11410,11400,106
|
|
20230911,122900,111051710,11410,11410,11410,11410,2
|
|
20230911,122800,111028890,11440,11440,11440,11440,0
|
|
20230911,122700,111028890,11440,11520,11520,11440,250
|
|
20230911,122600,108166870,11450,11450,11450,11450,0
|
|
20230911,122500,108166870,11450,11450,11450,11450,0
|
|
20230911,122400,108166870,11450,11450,11450,11450,0
|
|
20230911,122300,108166870,11450,11450,11450,11450,0
|
|
20230911,122200,108166870,11450,11450,11450,11450,0
|
|
20230911,122100,108166870,11450,11450,11450,11450,0
|
|
20230911,122000,108166870,11450,11530,11530,11450,409
|
|
20230911,121900,103478820,11530,11530,11530,11530,0
|
|
20230911,121800,103478820,11530,11530,11530,11530,0
|
|
20230911,121700,103478820,11530,11530,11530,11530,0
|
|
20230911,121600,103478820,11530,11530,11530,11530,0
|
|
20230911,121500,103478820,11530,11530,11530,11530,0
|
|
20230911,121400,103478820,11530,11530,11530,11530,0
|
|
20230911,121300,103478820,11530,11530,11530,11530,0
|
|
20230911,121200,103478820,11530,11530,11530,11530,0
|
|
20230911,121100,103478820,11530,11530,11530,11530,0
|
|
20230911,121000,103478820,11530,11530,11530,11530,0
|
|
20230911,120900,103478820,11530,11530,11530,11530,0
|
|
20230911,120800,103478820,11530,11530,11530,11530,0
|
|
20230911,120700,103478820,11530,11530,11530,11530,0
|
|
20230911,120600,103478820,11530,11530,11530,11530,0
|
|
20230911,120500,103478820,11530,11530,11530,11530,0
|
|
20230911,120400,103478820,11530,11530,11530,11530,1
|
|
20230911,120300,103467290,11470,11510,11510,11470,25
|
|
20230911,120200,103180390,11540,11540,11540,11540,0
|
|
20230911,120100,103180390,11540,11540,11540,11540,10
|
|
20230911,120000,103064990,11550,11550,11550,11550,0
|
|
20230911,115900,103064990,11550,11550,11550,11550,0
|
|
20230911,115800,103064990,11550,11550,11550,11550,0
|
|
20230911,115700,103064990,11550,11550,11550,11550,0
|
|
20230911,115600,103064990,11550,11550,11550,11550,0
|
|
20230911,115500,103064990,11550,11550,11550,11550,0
|
|
20230911,115400,103064990,11550,11550,11550,11550,0
|
|
20230911,115300,103064990,11550,11550,11550,11550,0
|
|
20230911,115200,103064990,11550,11550,11550,11550,0
|
|
20230911,115100,103064990,11550,11550,11550,11550,0
|
|
20230911,115000,103064990,11550,11550,11550,11550,0
|
|
20230911,114900,103064990,11550,11550,11550,11550,0
|
|
20230911,114800,103064990,11550,11550,11550,11550,0
|
|
20230911,114700,103064990,11550,11550,11550,11550,0
|
|
20230911,114600,103064990,11550,11550,11550,11550,0
|
|
20230911,114500,103064990,11550,11550,11550,11550,0
|
|
20230911,114400,103064990,11550,11550,11550,11550,1
|
|
20230911,114300,103053440,11550,11550,11550,11550,0
|
|
20230911,114200,103053440,11550,11550,11550,11550,5
|
|
20230911,114100,102995690,11570,11570,11570,11570,0
|
|
20230911,114000,102995690,11570,11570,11570,11570,0
|
|
20230911,113900,102995690,11570,11570,11570,11570,0
|
|
20230911,113800,102995690,11570,11570,11570,11570,0
|
|
20230911,113700,102995690,11570,11570,11570,11570,0
|
|
20230911,113600,102995690,11570,11570,11570,11570,0
|
|
20230911,113500,102995690,11570,11570,11570,11570,0
|
|
20230911,113400,102995690,11570,11570,11570,11570,0
|
|
20230911,113300,102995690,11570,11570,11570,11570,0
|
|
20230911,113200,102995690,11570,11570,11570,11570,0
|
|
20230911,113100,102995690,11570,11570,11570,11570,0
|
|
20230911,113000,102995690,11570,11570,11570,11570,0
|
|
20230911,112900,102995690,11570,11570,11570,11570,0
|
|
20230911,112800,102995690,11570,11570,11570,11570,0
|
|
20230911,112700,102995690,11570,11570,11570,11570,0
|
|
20230911,112600,102995690,11570,11570,11570,11570,0
|
|
20230911,112500,102995690,11570,11570,11570,11570,0
|
|
20230911,112400,102995690,11570,11530,11570,11530,387
|
|
20230911,112300,98531500,11520,11520,11520,11520,0
|
|
20230911,112200,98531500,11520,11520,11520,11520,0
|
|
20230911,112100,98531500,11520,11520,11520,11520,9
|
|
20230911,112000,98427820,11520,11520,11520,11520,1
|
|
20230911,111900,98416300,11510,11510,11510,11510,0
|
|
20230911,111800,98416300,11510,11510,11510,11510,0
|
|
20230911,111700,98416300,11510,11510,11510,11510,77
|
|
20230911,111600,97530030,11500,11500,11500,11500,105
|
|
20230911,111500,96322530,11450,11450,11450,11450,0
|
|
20230911,111400,96322530,11450,11470,11470,11450,450
|
|
20230911,111300,91169010,11490,11490,11490,11490,0
|
|
20230911,111200,91169010,11490,11490,11490,11490,0
|
|
20230911,111100,91169010,11490,11490,11490,11490,0
|
|
20230911,111000,91169010,11490,11490,11490,11490,0
|
|
20230911,110900,91169010,11490,11490,11490,11490,0
|
|
20230911,110800,91169010,11490,11490,11490,11490,0
|
|
20230911,110700,91169010,11490,11490,11490,11490,0
|
|
20230911,110600,91169010,11490,11490,11490,11490,0
|
|
20230911,110500,91169010,11490,11490,11490,11490,300
|
|
20230911,110400,87722010,11490,11490,11490,11490,0
|
|
20230911,110300,87722010,11490,11490,11490,11490,0
|
|
20230911,110200,87722010,11490,11490,11490,11490,0
|
|
20230911,110100,87722010,11490,11490,11490,11490,0
|
|
20230911,110000,87722010,11490,11490,11490,11490,0
|
|
20230911,105900,87722010,11490,11490,11490,11490,0
|
|
20230911,105800,87722010,11490,11490,11490,11490,0
|
|
20230911,105700,87722010,11490,11490,11490,11490,0
|
|
20230911,105600,87722010,11490,11490,11490,11490,1
|
|
20230911,105500,87710520,11460,11460,11460,11460,0
|
|
20230911,105400,87710520,11460,11460,11460,11460,200
|
|
20230911,105300,85418520,11490,11490,11490,11490,0
|
|
20230911,105200,85418520,11490,11490,11490,11490,0
|
|
20230911,105100,85418520,11490,11490,11490,11490,100
|
|
20230911,105000,84269520,11490,11490,11490,11490,0
|
|
20230911,104900,84269520,11490,11490,11490,11490,0
|
|
20230911,104800,84269520,11490,11490,11490,11490,0
|
|
20230911,104700,84269520,11490,11490,11490,11490,0
|
|
20230911,104600,84269520,11490,11490,11490,11490,0
|
|
20230911,104500,84269520,11490,11490,11490,11490,1
|
|
20230911,104400,84258030,11500,11500,11500,11500,10
|
|
20230911,104300,84143030,11500,11500,11500,11500,0
|
|
20230911,104200,84143030,11500,11500,11500,11500,13
|
|
20230911,104100,83993530,11500,11490,11500,11490,4
|
|
20230911,104000,83947560,11490,11490,11490,11490,0
|
|
20230911,103900,83947560,11490,11490,11490,11490,1
|
|
20230911,103800,83936070,11470,11470,11470,11470,0
|
|
20230911,103700,83936070,11470,11470,11470,11470,0
|
|
20230911,103600,83936070,11470,11470,11470,11470,0
|
|
20230911,103500,83936070,11470,11470,11470,11470,100
|
|
20230911,103400,82789070,11470,11470,11470,11470,0
|
|
20230911,103300,82789070,11470,11470,11470,11470,0
|
|
20230911,103200,82789070,11470,11470,11470,11470,0
|
|
20230911,103100,82789070,11470,11470,11470,11470,0
|
|
20230911,103000,82789070,11470,11470,11470,11470,0
|
|
20230911,102900,82789070,11470,11470,11470,11470,0
|
|
20230911,102800,82789070,11470,11440,11470,11440,144
|
|
20230911,102700,81139700,11440,11450,11450,11420,181
|
|
20230911,102600,79072570,11450,11450,11450,11450,0
|
|
20230911,102500,79072570,11450,11450,11450,11450,0
|
|
20230911,102400,79072570,11450,11450,11450,11450,0
|
|
20230911,102300,79072570,11450,11450,11450,11450,0
|
|
20230911,102200,79072570,11450,11440,11450,11440,10
|
|
20230911,102100,78958090,11450,11450,11450,11450,0
|
|
20230911,102000,78958090,11450,11450,11450,11450,0
|
|
20230911,101900,78958090,11450,11450,11450,11450,0
|
|
20230911,101800,78958090,11450,11450,11450,11450,0
|
|
20230911,101700,78958090,11450,11450,11450,11420,57
|
|
20230911,101600,78306890,11450,11420,11450,11420,16
|
|
20230911,101500,78124000,11420,11420,11420,11420,9
|
|
20230911,101400,78021220,11420,11400,11420,11370,252
|
|
20230911,101300,75149930,11460,11460,11460,11460,0
|
|
20230911,101200,75149930,11460,11460,11460,11460,0
|
|
20230911,101100,75149930,11460,11360,11460,11360,205
|
|
20230911,101000,72818930,11350,11410,11410,11350,635
|
|
20230911,100900,65586490,11490,11500,11500,11490,11
|
|
20230911,100800,65460090,11510,11420,11510,11420,47
|
|
20230911,100700,64922250,11480,11440,11480,11420,117
|
|
20230911,100600,63581930,11360,11360,11360,11350,50
|
|
20230911,100500,63014110,11470,11470,11470,11470,0
|
|
20230911,100400,63014110,11470,11470,11470,11470,0
|
|
20230911,100300,63014110,11470,11470,11470,11470,0
|
|
20230911,100200,63014110,11470,11470,11470,11470,0
|
|
20230911,100100,63014110,11470,11470,11470,11470,0
|
|
20230911,100000,63014110,11470,11470,11470,11470,0
|
|
20230911,095900,63014110,11470,11470,11470,11470,0
|
|
20230911,095800,63014110,11470,11470,11470,11470,1
|
|
20230911,095700,63002640,11460,11460,11460,11460,10
|
|
20230911,095600,62888040,11460,11460,11460,11460,10
|
|
20230911,095500,62773440,11490,11490,11490,11490,0
|
|
20230911,095400,62773440,11490,11490,11490,11490,0
|
|
20230911,095300,62773440,11490,11490,11490,11490,0
|
|
20230911,095200,62773440,11490,11490,11490,11490,0
|
|
20230911,095100,62773440,11490,11490,11490,11490,0
|
|
20230911,095000,62773440,11490,11490,11490,11490,10
|
|
20230911,094900,62658540,11490,11350,11490,11340,20
|
|
20230911,094800,62431130,11510,11510,11510,11510,0
|
|
20230911,094700,62431130,11510,11510,11510,11510,0
|
|
20230911,094600,62431130,11510,11420,11510,11420,165
|
|
20230911,094500,60540990,11410,11430,11430,11410,378
|
|
20230911,094400,56220840,11430,11370,11430,11320,104
|
|
20230911,094300,55040310,11370,11480,11490,11370,311
|
|
20230911,094200,51467180,11490,11450,11490,11450,10
|
|
20230911,094100,51352400,11490,11430,11490,11430,510
|
|
20230911,094000,45497830,11450,11450,11450,11450,1
|
|
20230911,093900,45486380,11350,11350,11350,11350,0
|
|
20230911,093800,45486380,11350,11480,11480,11350,24
|
|
20230911,093700,45213440,11480,11480,11480,11480,0
|
|
20230911,093600,45213440,11480,11480,11480,11480,0
|
|
20230911,093500,45213440,11480,11480,11480,11480,0
|
|
20230911,093400,45213440,11480,11480,11480,11480,0
|
|
20230911,093300,45213440,11480,11400,11480,11400,12
|
|
20230911,093200,45075760,11510,11510,11510,11510,0
|
|
20230911,093100,45075760,11510,11510,11510,11510,0
|
|
20230911,093000,45075760,11510,11510,11510,11510,0
|
|
20230911,092900,45075760,11510,11510,11510,11510,0
|
|
20230911,092800,45075760,11510,11510,11510,11510,0
|
|
20230911,092700,45075760,11510,11530,11530,11510,11
|
|
20230911,092600,44949130,11400,11400,11400,11390,213
|
|
20230911,092500,42521030,11400,11430,11470,11400,1008
|
|
20230911,092400,31025780,11470,11470,11470,11470,0
|
|
20230911,092300,31025780,11470,11480,11480,11470,97
|
|
20230911,092200,29912240,11550,11480,11550,11480,6
|
|
20230911,092100,29843290,11580,11580,11580,11580,0
|
|
20230911,092000,29843290,11580,11580,11580,11580,0
|
|
20230911,091900,29843290,11580,11540,11580,11540,39
|
|
20230911,091800,29393190,11540,11450,11540,11400,184
|
|
20230911,091700,27285970,11470,11460,11470,11460,405
|
|
20230911,091600,22640650,11450,11460,11460,11450,401
|
|
20230911,091500,18048790,11460,11460,11460,11460,25
|
|
20230911,091400,17762290,11560,11530,11560,11530,3
|
|
20230911,091300,17727670,11590,11590,11590,11590,0
|
|
20230911,091200,17727670,11590,11590,11590,11590,1
|
|
20230911,091100,17716080,11600,11600,11600,11600,0
|
|
20230911,091000,17716080,11600,11520,11600,11450,531
|
|
20230911,090900,11615730,11520,11520,11520,11520,15
|
|
20230911,090800,11442930,11520,11530,11540,11520,5
|
|
20230911,090700,11385290,11540,11550,11550,11540,5
|
|
20230911,090600,11327560,11640,11640,11640,11640,0
|
|
20230911,090500,11327560,11640,11550,11640,11550,184
|
|
20230911,090400,9202270,11550,11550,11550,11550,1
|
|
20230911,090300,9190720,11540,11540,11540,11540,2
|
|
20230911,090200,9167640,11550,11550,11550,11550,100
|
|
20230911,090100,8012640,11550,11550,11550,11460,372
|
|
20230911,090000,3742260,11750,11460,11750,11460,324
|