582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,183900,633262650,11260,11260,11260,11260,792
|
|
20230925,183800,633262650,11260,11260,11260,11260,0
|
|
20230925,183700,633262650,11260,11260,11260,11260,0
|
|
20230925,183600,633262650,11260,11260,11260,11260,0
|
|
20230925,183500,633262650,11260,11260,11260,11260,0
|
|
20230925,183400,633262650,11260,11260,11260,11260,0
|
|
20230925,183300,633262650,11260,11260,11260,11260,0
|
|
20230925,183200,633262650,11260,11260,11260,11260,0
|
|
20230925,183100,633262650,11260,11260,11260,11260,0
|
|
20230925,183000,633262650,11260,11260,11260,11260,0
|
|
20230925,182900,633262650,11260,11260,11260,11260,0
|
|
20230925,182800,633262650,11260,11260,11260,11260,0
|
|
20230925,182700,633262650,11260,11260,11260,11260,0
|
|
20230925,182600,633262650,11260,11260,11260,11260,0
|
|
20230925,182500,633262650,11260,11260,11260,11260,0
|
|
20230925,182400,633262650,11260,11260,11260,11260,0
|
|
20230925,182300,633262650,11260,11260,11260,11260,0
|
|
20230925,182200,633262650,11260,11260,11260,11260,0
|
|
20230925,182100,633262650,11260,11260,11260,11260,0
|
|
20230925,182000,633262650,11260,11260,11260,11260,0
|
|
20230925,181900,633262650,11260,11260,11260,11260,0
|
|
20230925,181800,633262650,11260,11260,11260,11260,0
|
|
20230925,181700,633262650,11260,11260,11260,11260,0
|
|
20230925,181600,633262650,11260,11260,11260,11260,0
|
|
20230925,181500,633262650,11260,11260,11260,11260,0
|
|
20230925,181400,633262650,11260,11260,11260,11260,0
|
|
20230925,181300,633262650,11260,11260,11260,11260,0
|
|
20230925,181200,633262650,11260,11260,11260,11260,0
|
|
20230925,181100,633262650,11260,11260,11260,11260,0
|
|
20230925,181000,633262650,11260,11260,11260,11260,0
|
|
20230925,180900,633262650,11260,11260,11260,11260,792
|
|
20230925,180800,633262650,11260,11260,11260,11260,0
|
|
20230925,180700,633262650,11260,11260,11260,11260,0
|
|
20230925,180600,633262650,11260,11260,11260,11260,0
|
|
20230925,180500,633262650,11260,11260,11260,11260,0
|
|
20230925,180400,633262650,11260,11260,11260,11260,0
|
|
20230925,180300,633262650,11260,11260,11260,11260,0
|
|
20230925,180200,633262650,11260,11260,11260,11260,0
|
|
20230925,180100,633262650,11260,11260,11260,11260,0
|
|
20230925,180000,633262650,11260,11260,11260,11260,0
|
|
20230925,175900,633262650,11260,11260,11260,11260,0
|
|
20230925,175800,633262650,11260,11260,11260,11260,0
|
|
20230925,175700,633262650,11260,11260,11260,11260,0
|
|
20230925,175600,633262650,11260,11260,11260,11260,0
|
|
20230925,175500,633262650,11260,11260,11260,11260,0
|
|
20230925,175400,633262650,11260,11260,11260,11260,0
|
|
20230925,175300,633262650,11260,11260,11260,11260,0
|
|
20230925,175200,633262650,11260,11260,11260,11260,0
|
|
20230925,175100,633262650,11260,11260,11260,11260,0
|
|
20230925,175000,633262650,11260,11260,11260,11260,0
|
|
20230925,174900,633262650,11260,11260,11260,11260,0
|
|
20230925,174800,633262650,11260,11260,11260,11260,0
|
|
20230925,174700,633262650,11260,11260,11260,11260,0
|
|
20230925,174600,633262650,11260,11260,11260,11260,0
|
|
20230925,174500,633262650,11260,11260,11260,11260,0
|
|
20230925,174400,633262650,11260,11260,11260,11260,0
|
|
20230925,174300,633262650,11260,11260,11260,11260,0
|
|
20230925,174200,633262650,11260,11260,11260,11260,0
|
|
20230925,174100,633262650,11260,11260,11260,11260,0
|
|
20230925,174000,633262650,11260,11260,11260,11260,0
|
|
20230925,173900,633262650,11260,11260,11260,11260,792
|
|
20230925,173800,633262650,11260,11260,11260,11260,0
|
|
20230925,173700,633262650,11260,11260,11260,11260,0
|
|
20230925,173600,633262650,11260,11260,11260,11260,0
|
|
20230925,173500,633262650,11260,11260,11260,11260,0
|
|
20230925,173400,633262650,11260,11260,11260,11260,0
|
|
20230925,173300,633262650,11260,11260,11260,11260,0
|
|
20230925,173200,633262650,11260,11260,11260,11260,0
|
|
20230925,173100,633262650,11260,11260,11260,11260,0
|
|
20230925,173000,633262650,11260,11260,11260,11260,0
|
|
20230925,172900,633262650,11260,11260,11260,11260,0
|
|
20230925,172800,633262650,11260,11260,11260,11260,0
|
|
20230925,172700,633262650,11260,11260,11260,11260,0
|
|
20230925,172600,633262650,11260,11260,11260,11260,0
|
|
20230925,172500,633262650,11260,11260,11260,11260,0
|
|
20230925,172400,633262650,11260,11260,11260,11260,0
|
|
20230925,172300,633262650,11260,11260,11260,11260,0
|
|
20230925,172200,633262650,11260,11260,11260,11260,0
|
|
20230925,172100,633262650,11260,11260,11260,11260,0
|
|
20230925,172000,633262650,11260,11260,11260,11260,0
|
|
20230925,171900,633262650,11260,11260,11260,11260,0
|
|
20230925,171800,633262650,11260,11260,11260,11260,0
|
|
20230925,171700,633262650,11260,11260,11260,11260,0
|
|
20230925,171600,633262650,11260,11260,11260,11260,0
|
|
20230925,171500,633262650,11260,11260,11260,11260,0
|
|
20230925,171400,633262650,11260,11260,11260,11260,0
|
|
20230925,171300,633262650,11260,11260,11260,11260,0
|
|
20230925,171200,633262650,11260,11260,11260,11260,0
|
|
20230925,171100,633262650,11260,11260,11260,11260,0
|
|
20230925,171000,633262650,11260,11260,11260,11260,0
|
|
20230925,170900,633262650,11260,11260,11260,11260,792
|
|
20230925,170800,633262650,11260,11260,11260,11260,0
|
|
20230925,170700,633262650,11260,11260,11260,11260,0
|
|
20230925,170600,633262650,11260,11260,11260,11260,0
|
|
20230925,170500,633262650,11260,11260,11260,11260,0
|
|
20230925,170400,633262650,11260,11260,11260,11260,0
|
|
20230925,170300,633262650,11260,11260,11260,11260,0
|
|
20230925,170200,633262650,11260,11260,11260,11260,0
|
|
20230925,170100,633262650,11260,11260,11260,11260,0
|
|
20230925,170000,633262650,11260,11260,11260,11260,0
|
|
20230925,165900,633262650,11260,11260,11260,11260,0
|
|
20230925,165800,633262650,11260,11260,11260,11260,0
|
|
20230925,165700,633262650,11260,11260,11260,11260,0
|
|
20230925,165600,633262650,11260,11260,11260,11260,0
|
|
20230925,165500,633262650,11260,11260,11260,11260,0
|
|
20230925,165400,633262650,11260,11260,11260,11260,0
|
|
20230925,165300,633262650,11260,11260,11260,11260,0
|
|
20230925,165200,633262650,11260,11260,11260,11260,0
|
|
20230925,165100,633262650,11260,11260,11260,11260,0
|
|
20230925,165000,633262650,11260,11260,11260,11260,0
|
|
20230925,164900,633262650,11260,11260,11260,11260,0
|
|
20230925,164800,633262650,11260,11260,11260,11260,0
|
|
20230925,164700,633262650,11260,11260,11260,11260,0
|
|
20230925,164600,633262650,11260,11260,11260,11260,0
|
|
20230925,164500,633262650,11260,11260,11260,11260,0
|
|
20230925,164400,633262650,11260,11260,11260,11260,0
|
|
20230925,164300,633262650,11260,11260,11260,11260,0
|
|
20230925,164200,633262650,11260,11260,11260,11260,0
|
|
20230925,164100,633262650,11260,11260,11260,11260,0
|
|
20230925,164000,633262650,11260,11260,11260,11260,0
|
|
20230925,163900,633262650,11260,11260,11260,11260,792
|
|
20230925,163800,633262650,11260,11260,11260,11260,0
|
|
20230925,163700,633262650,11260,11260,11260,11260,0
|
|
20230925,163600,633262650,11260,11260,11260,11260,0
|
|
20230925,163500,633262650,11260,11260,11260,11260,0
|
|
20230925,163400,633262650,11260,11260,11260,11260,0
|
|
20230925,163300,633262650,11260,11260,11260,11260,0
|
|
20230925,163200,633262650,11260,11260,11260,11260,0
|
|
20230925,163100,633262650,11260,11260,11260,11260,0
|
|
20230925,163000,633262650,11260,11260,11260,11260,0
|
|
20230925,162900,633262650,11260,11260,11260,11260,0
|
|
20230925,162800,633262650,11260,11260,11260,11260,0
|
|
20230925,162700,633262650,11260,11260,11260,11260,0
|
|
20230925,162600,633262650,11260,11260,11260,11260,0
|
|
20230925,162500,633262650,11260,11260,11260,11260,0
|
|
20230925,162400,633262650,11260,11260,11260,11260,0
|
|
20230925,162300,633262650,11260,11260,11260,11260,0
|
|
20230925,162200,633262650,11260,11260,11260,11260,0
|
|
20230925,162100,633262650,11260,11260,11260,11260,0
|
|
20230925,162000,633262650,11260,11260,11260,11260,0
|
|
20230925,161900,633262650,11260,11260,11260,11260,0
|
|
20230925,161800,633262650,11260,11260,11260,11260,0
|
|
20230925,161700,633262650,11260,11260,11260,11260,0
|
|
20230925,161600,633262650,11260,11260,11260,11260,0
|
|
20230925,161500,633262650,11260,11260,11260,11260,0
|
|
20230925,161400,633262650,11260,11260,11260,11260,0
|
|
20230925,161300,633262650,11260,11260,11260,11260,0
|
|
20230925,161200,633262650,11260,11260,11260,11260,0
|
|
20230925,161100,633262650,11260,11260,11260,11260,0
|
|
20230925,161000,633262650,11260,11260,11260,11260,0
|
|
20230925,160900,633262650,11260,11260,11260,11260,792
|
|
20230925,160800,633262650,11260,11260,11260,11260,0
|
|
20230925,160700,633262650,11260,11260,11260,11260,0
|
|
20230925,160600,633262650,11260,11260,11260,11260,0
|
|
20230925,160500,633262650,11260,11260,11260,11260,0
|
|
20230925,160400,633262650,11260,11260,11260,11260,0
|
|
20230925,160300,633262650,11260,11260,11260,11260,0
|
|
20230925,160200,633262650,11260,11260,11260,11260,0
|
|
20230925,160100,633262650,11260,11260,11260,11260,0
|
|
20230925,160000,633262650,11260,11260,11260,11260,0
|
|
20230925,155900,633262650,11260,11260,11260,11260,0
|
|
20230925,155800,633262650,11260,11260,11260,11260,0
|
|
20230925,155700,633262650,11260,11260,11260,11260,0
|
|
20230925,155600,633262650,11260,11260,11260,11260,0
|
|
20230925,155500,633262650,11260,11260,11260,11260,0
|
|
20230925,155400,633262650,11260,11260,11260,11260,0
|
|
20230925,155300,633262650,11260,11260,11260,11260,0
|
|
20230925,155200,633262650,11260,11260,11260,11260,0
|
|
20230925,155100,633262650,11260,11260,11260,11260,0
|
|
20230925,155000,633262650,11260,11260,11260,11260,0
|
|
20230925,154900,633262650,11260,11260,11260,11260,0
|
|
20230925,154800,633262650,11260,11260,11260,11260,0
|
|
20230925,154700,633262650,11260,11260,11260,11260,0
|
|
20230925,154600,633262650,11260,11260,11260,11260,0
|
|
20230925,154500,633262650,11260,11260,11260,11260,0
|
|
20230925,154400,633262650,11260,11260,11260,11260,0
|
|
20230925,154300,633262650,11260,11260,11260,11260,0
|
|
20230925,154200,633262650,11260,11260,11260,11260,0
|
|
20230925,154100,633262650,11260,11260,11260,11260,0
|
|
20230925,154000,633262650,11260,11260,11260,11260,0
|
|
20230925,153900,633262650,11260,11260,11260,11260,792
|
|
20230925,153800,633262650,11260,11260,11260,11260,0
|
|
20230925,153700,633262650,11260,11260,11260,11260,0
|
|
20230925,153600,633262650,11260,11260,11260,11260,0
|
|
20230925,153500,633262650,11260,11260,11260,11260,0
|
|
20230925,153400,633262650,11260,11260,11260,11260,0
|
|
20230925,153300,633262650,11260,11260,11260,11260,0
|
|
20230925,153200,633262650,11260,11260,11260,11260,0
|
|
20230925,153100,633262650,11260,11260,11260,11260,0
|
|
20230925,153000,633262650,11260,11260,11260,11260,792
|
|
20230925,152900,624344730,11240,11240,11240,11240,0
|
|
20230925,152800,624344730,11240,11240,11240,11240,0
|
|
20230925,152700,624344730,11240,11240,11240,11240,0
|
|
20230925,152600,624344730,11240,11240,11240,11240,0
|
|
20230925,152500,624344730,11240,11240,11240,11240,0
|
|
20230925,152400,624344730,11240,11240,11240,11240,0
|
|
20230925,152300,624344730,11240,11240,11240,11240,0
|
|
20230925,152200,624344730,11240,11240,11240,11240,0
|
|
20230925,152100,624344730,11240,11240,11240,11240,0
|
|
20230925,152000,624344730,11240,11240,11240,11240,0
|
|
20230925,151900,624344730,11240,11240,11240,11240,164
|
|
20230925,151800,622501370,11240,11220,11240,11220,98
|
|
20230925,151700,621401790,11220,11240,11240,11200,160
|
|
20230925,151600,619608370,11220,11240,11240,11220,2
|
|
20230925,151500,619585910,11200,11230,11230,11200,101
|
|
20230925,151400,618454040,11210,11230,11230,11210,992
|
|
20230925,151300,607330010,11240,11230,11240,11230,47
|
|
20230925,151200,606802010,11230,11260,11260,11230,34
|
|
20230925,151100,606419890,11260,11230,11260,11230,92
|
|
20230925,151000,605386700,11260,11240,11260,11240,3
|
|
20230925,150900,605352960,11230,11230,11230,11230,14
|
|
20230925,150800,605195740,11260,11260,11260,11260,0
|
|
20230925,150700,605195740,11260,11230,11260,11220,76
|
|
20230925,150600,604342400,11230,11240,11260,11230,38
|
|
20230925,150500,603915320,11230,11230,11230,11230,0
|
|
20230925,150400,603915320,11230,11240,11270,11220,356
|
|
20230925,150300,599918990,11280,11270,11280,11270,4
|
|
20230925,150200,599873900,11240,11240,11240,11240,82
|
|
20230925,150100,598952220,11280,11280,11280,11280,0
|
|
20230925,150000,598952220,11280,11250,11280,11250,133
|
|
20230925,145900,597455920,11250,11240,11250,11240,28
|
|
20230925,145800,597141180,11250,11250,11250,11250,4
|
|
20230925,145700,597096180,11240,11250,11250,11240,116
|
|
20230925,145600,595791270,11250,11230,11250,11230,130
|
|
20230925,145500,594330510,11240,11240,11240,11240,31
|
|
20230925,145400,593982070,11250,11250,11250,11250,1
|
|
20230925,145300,593970820,11250,11250,11250,11250,66
|
|
20230925,145200,593228320,11250,11230,11250,11230,681
|
|
20230925,145100,585575640,11230,11250,11250,11230,726
|
|
20230925,145000,577414430,11280,11280,11280,11280,40
|
|
20230925,144900,576963230,11280,11270,11280,11250,968
|
|
20230925,144800,566069790,11260,11280,11280,11260,65
|
|
20230925,144700,565337420,11280,11280,11280,11260,126
|
|
20230925,144600,563916620,11280,11280,11280,11280,0
|
|
20230925,144500,563916620,11280,11270,11280,11260,159
|
|
20230925,144400,562125410,11280,11280,11280,11280,55
|
|
20230925,144300,561505010,11280,11260,11280,11260,1540
|
|
20230925,144200,544149240,11250,11250,11250,11250,2
|
|
20230925,144100,544126740,11230,11230,11230,11230,106
|
|
20230925,144000,542936360,11200,11200,11200,11200,11
|
|
20230925,143900,542813160,11210,11220,11220,11210,272
|
|
20230925,143800,539761930,11230,11230,11230,11230,106
|
|
20230925,143700,538571550,11220,11220,11220,11220,21
|
|
20230925,143600,538335930,11210,11210,11210,11210,4
|
|
20230925,143500,538291090,11220,11240,11240,11220,108
|
|
20230925,143400,537078510,11220,11220,11220,11220,0
|
|
20230925,143300,537078510,11220,11220,11220,11220,48
|
|
20230925,143200,536539950,11230,11210,11230,11210,46
|
|
20230925,143100,536023490,11210,11220,11220,11210,133
|
|
20230925,143000,534531280,11230,11230,11230,11230,41
|
|
20230925,142900,534070850,11230,11230,11230,11230,50
|
|
20230925,142800,533509350,11200,11200,11200,11200,0
|
|
20230925,142700,533509350,11200,11220,11220,11200,84
|
|
20230925,142600,532567580,11240,11230,11240,11220,196
|
|
20230925,142500,530367060,11230,11230,11230,11230,4
|
|
20230925,142400,530322140,11250,11240,11260,11240,110
|
|
20230925,142300,529085090,11250,11250,11250,11240,79
|
|
20230925,142200,528196400,11250,11250,11250,11250,5
|
|
20230925,142100,528140150,11250,11250,11250,11250,0
|
|
20230925,142000,528140150,11250,11240,11250,11240,49
|
|
20230925,141900,527588990,11230,11230,11230,11230,7
|
|
20230925,141800,527510380,11230,11230,11230,11230,7
|
|
20230925,141700,527431770,11240,11230,11250,11230,187
|
|
20230925,141600,525330890,11240,11240,11240,11240,0
|
|
20230925,141500,525330890,11240,11270,11270,11240,105
|
|
20230925,141400,524150240,11270,11270,11270,11270,40
|
|
20230925,141300,523699440,11250,11250,11250,11250,0
|
|
20230925,141200,523699440,11250,11250,11250,11250,25
|
|
20230925,141100,523418190,11270,11270,11270,11270,40
|
|
20230925,141000,522967390,11240,11240,11240,11240,517
|
|
20230925,140900,517156310,11250,11250,11250,11250,18
|
|
20230925,140800,516953810,11270,11260,11270,11250,99
|
|
20230925,140700,515838810,11250,11250,11250,11250,0
|
|
20230925,140600,515838810,11250,11260,11260,11250,687
|
|
20230925,140500,508107350,11280,11270,11280,11270,110
|
|
20230925,140400,506867250,11280,11280,11280,11280,0
|
|
20230925,140300,506867250,11280,11280,11280,11280,0
|
|
20230925,140200,506867250,11280,11280,11280,11280,40
|
|
20230925,140100,506416050,11260,11260,11260,11260,0
|
|
20230925,140000,506416050,11260,11270,11270,11260,131
|
|
20230925,135900,504940000,11280,11280,11280,11280,149
|
|
20230925,135800,503259280,11280,11280,11280,11280,0
|
|
20230925,135700,503259280,11280,11280,11280,11280,20
|
|
20230925,135600,503033680,11280,11280,11280,11280,41
|
|
20230925,135500,502571200,11280,11280,11280,11280,1
|
|
20230925,135400,502559920,11250,11260,11260,11250,150
|
|
20230925,135300,500872220,11270,11270,11270,11270,294
|
|
20230925,135200,497558840,11260,11260,11260,11260,0
|
|
20230925,135100,497558840,11260,11260,11260,11260,0
|
|
20230925,135000,497558840,11260,11280,11280,11250,173
|
|
20230925,134900,495611050,11250,11250,11250,11250,50
|
|
20230925,134800,495048550,11250,11250,11250,11250,297
|
|
20230925,134700,491707300,11260,11260,11260,11260,28
|
|
20230925,134600,491392020,11260,11260,11280,11260,108
|
|
20230925,134500,490175120,11270,11270,11270,11270,72
|
|
20230925,134400,489363680,11280,11280,11280,11280,5
|
|
20230925,134300,489307280,11280,11280,11280,11280,40
|
|
20230925,134200,488856080,11260,11270,11270,11260,175
|
|
20230925,134100,486884260,11270,11270,11270,11270,122
|
|
20230925,134000,485509320,11270,11270,11270,11270,65
|
|
20230925,133900,484776770,11270,11270,11270,11270,0
|
|
20230925,133800,484776770,11270,11270,11270,11270,0
|
|
20230925,133700,484776770,11270,11270,11270,11270,41
|
|
20230925,133600,484314700,11270,11270,11270,11270,50
|
|
20230925,133500,483751200,11270,11270,11270,11270,0
|
|
20230925,133400,483751200,11270,11270,11270,11270,40
|
|
20230925,133300,483300400,11260,11260,11260,11260,17
|
|
20230925,133200,483108980,11270,11270,11270,11270,0
|
|
20230925,133100,483108980,11270,11250,11270,11250,153
|
|
20230925,133000,481386930,11260,11270,11270,11260,174
|
|
20230925,132900,479427220,11270,11270,11270,11270,0
|
|
20230925,132800,479427220,11270,11270,11270,11270,42
|
|
20230925,132700,478953880,11270,11270,11270,11270,0
|
|
20230925,132600,478953880,11270,11270,11270,11270,0
|
|
20230925,132500,478953880,11270,11270,11270,11270,41
|
|
20230925,132400,478491810,11270,11260,11270,11250,488
|
|
20230925,132300,473000260,11250,11250,11250,11250,26
|
|
20230925,132200,472707760,11270,11270,11270,11270,40
|
|
20230925,132100,472256960,11250,11250,11250,11250,0
|
|
20230925,132000,472256960,11250,11250,11250,11250,11
|
|
20230925,131900,472133210,11270,11240,11270,11240,63
|
|
20230925,131800,471423890,11240,11250,11250,11240,118
|
|
20230925,131700,470096750,11270,11270,11270,11270,0
|
|
20230925,131600,470096750,11270,11240,11270,11240,77
|
|
20230925,131500,469230040,11250,11260,11260,11250,147
|
|
20230925,131400,467574930,11260,11260,11260,11260,0
|
|
20230925,131300,467574930,11260,11260,11260,11260,40
|
|
20230925,131200,467124530,11250,11250,11250,11250,0
|
|
20230925,131100,467124530,11250,11250,11250,11250,0
|
|
20230925,131000,467124530,11250,11250,11250,11250,40
|
|
20230925,130900,466674530,11230,11230,11230,11230,0
|
|
20230925,130800,466674530,11230,11230,11230,11230,0
|
|
20230925,130700,466674530,11230,11230,11230,11230,91
|
|
20230925,130600,465652600,11230,11230,11230,11230,391
|
|
20230925,130500,461261670,11230,11230,11230,11230,67
|
|
20230925,130400,460509260,11240,11240,11260,11200,1062
|
|
20230925,130300,448593410,11240,11240,11240,11240,0
|
|
20230925,130200,448593410,11240,11240,11240,11240,9
|
|
20230925,130100,448492250,11240,11240,11250,11240,151
|
|
20230925,130000,446794610,11250,11250,11250,11250,78
|
|
20230925,125900,445917110,11260,11260,11260,11260,0
|
|
20230925,125800,445917110,11260,11260,11260,11260,41
|
|
20230925,125700,445455450,11250,11250,11250,11250,23
|
|
20230925,125600,445196700,11250,11250,11250,11250,86
|
|
20230925,125500,444229200,11270,11270,11270,11270,40
|
|
20230925,125400,443778400,11270,11270,11270,11270,1
|
|
20230925,125300,443767130,11270,11270,11270,11270,0
|
|
20230925,125200,443767130,11270,11270,11270,11270,40
|
|
20230925,125100,443316330,11270,11270,11270,11270,10
|
|
20230925,125000,443203630,11260,11260,11260,11260,1
|
|
20230925,124900,443192370,11270,11270,11270,11270,117
|
|
20230925,124800,441873780,11280,11270,11280,11270,17
|
|
20230925,124700,441682180,11290,11270,11290,11270,9
|
|
20230925,124600,441580730,11290,11290,11290,11290,40
|
|
20230925,124500,441129130,11290,11270,11290,11270,56
|
|
20230925,124400,440497990,11290,11290,11290,11240,352
|
|
20230925,124300,436540310,11270,11270,11290,11270,72
|
|
20230925,124200,435728070,11290,11270,11290,11270,44
|
|
20230925,124100,435231790,11270,11270,11270,11270,0
|
|
20230925,124000,435231790,11270,11270,11270,11270,92
|
|
20230925,123900,434194950,11280,11280,11280,11280,0
|
|
20230925,123800,434194950,11280,11280,11280,11280,0
|
|
20230925,123700,434194950,11280,11280,11280,11280,41
|
|
20230925,123600,433732470,11270,11270,11270,11270,78
|
|
20230925,123500,432853410,11280,11280,11280,11280,0
|
|
20230925,123400,432853410,11280,11280,11280,11280,0
|
|
20230925,123300,432853410,11280,11280,11280,11280,41
|
|
20230925,123200,432390930,11280,11270,11280,11270,79
|
|
20230925,123100,431500590,11280,11280,11280,11280,0
|
|
20230925,123000,431500590,11280,11280,11280,11280,40
|
|
20230925,122900,431049390,11280,11310,11310,11270,294
|
|
20230925,122800,427734250,11290,11290,11310,11290,237
|
|
20230925,122700,425056850,11310,11310,11310,11310,42
|
|
20230925,122600,424581830,11310,11310,11310,11310,0
|
|
20230925,122500,424581830,11310,11310,11310,11310,1
|
|
20230925,122400,424570520,11300,11310,11310,11300,64
|
|
20230925,122300,423846920,11310,11310,11310,11310,1
|
|
20230925,122200,423835610,11280,11290,11290,11280,11
|
|
20230925,122100,423711520,11310,11290,11310,11290,110
|
|
20230925,122000,422468780,11310,11290,11310,11290,177
|
|
20230925,121900,420470430,11310,11310,11310,11310,1
|
|
20230925,121800,420459120,11300,11290,11320,11290,224
|
|
20230925,121700,417927750,11290,11310,11330,11290,635
|
|
20230925,121600,410743510,11330,11330,11330,11330,0
|
|
20230925,121500,410743510,11330,11330,11330,11330,40
|
|
20230925,121400,410290310,11300,11310,11330,11300,158
|
|
20230925,121300,408503400,11330,11330,11330,11330,0
|
|
20230925,121200,408503400,11330,11330,11330,11330,41
|
|
20230925,121100,408038870,11300,11330,11330,11300,456
|
|
20230925,121000,402884980,11330,11330,11330,11330,23
|
|
20230925,120900,402624390,11330,11330,11330,11330,95
|
|
20230925,120800,401548040,11320,11320,11320,11320,0
|
|
20230925,120700,401548040,11320,11320,11320,11320,0
|
|
20230925,120600,401548040,11320,11320,11320,11320,116
|
|
20230925,120500,400234920,11330,11330,11330,11330,25
|
|
20230925,120400,399951670,11340,11340,11340,11340,0
|
|
20230925,120300,399951670,11340,11330,11340,11330,117
|
|
20230925,120200,398625660,11330,11330,11330,11330,0
|
|
20230925,120100,398625660,11330,11330,11330,11330,213
|
|
20230925,120000,396212370,11330,11330,11330,11330,45
|
|
20230925,115900,395702520,11320,11320,11320,11320,723
|
|
20230925,115800,387518160,11330,11330,11330,11330,30
|
|
20230925,115700,387178260,11330,11320,11330,11320,64
|
|
20230925,115600,386453370,11320,11320,11320,11320,24
|
|
20230925,115500,386181690,11320,11320,11320,11320,19
|
|
20230925,115400,385966610,11310,11310,11310,11310,13
|
|
20230925,115300,385819580,11310,11320,11320,11310,161
|
|
20230925,115200,383998620,11320,11320,11320,11320,25
|
|
20230925,115100,383715620,11320,11320,11320,11320,41
|
|
20230925,115000,383251500,11320,11320,11320,11320,1
|
|
20230925,114900,383240180,11320,11330,11330,11320,162
|
|
20230925,114800,381405330,11330,11300,11330,11290,1062
|
|
20230925,114700,369395230,11300,11300,11300,11300,22
|
|
20230925,114600,369146630,11300,11300,11300,11300,1
|
|
20230925,114500,369135330,11300,11300,11300,11290,332
|
|
20230925,114400,365383760,11290,11280,11290,11280,198
|
|
20230925,114300,363149560,11280,11280,11280,11280,10
|
|
20230925,114200,363036760,11280,11280,11280,11280,40
|
|
20230925,114100,362585560,11280,11280,11280,11280,24
|
|
20230925,114000,362314840,11280,11280,11280,11280,0
|
|
20230925,113900,362314840,11280,11270,11280,11270,81
|
|
20230925,113800,361401430,11270,11270,11270,11270,28
|
|
20230925,113700,361085870,11270,11270,11270,11270,0
|
|
20230925,113600,361085870,11270,11270,11270,11270,40
|
|
20230925,113500,360635070,11270,11270,11270,11270,4
|
|
20230925,113400,360589990,11270,11270,11270,11270,24
|
|
20230925,113300,360319510,11260,11260,11260,11260,1
|
|
20230925,113200,360308250,11260,11260,11260,11260,4
|
|
20230925,113100,360263210,11250,11250,11250,11250,76
|
|
20230925,113000,359408210,11250,11250,11250,11250,55
|
|
20230925,112900,358789460,11240,11250,11250,11240,11
|
|
20230925,112800,358665720,11250,11250,11250,11250,20
|
|
20230925,112700,358440720,11250,11250,11250,11250,41
|
|
20230925,112600,357979470,11230,11230,11230,11230,5
|
|
20230925,112500,357923320,11230,11230,11240,11230,210
|
|
20230925,112400,355563020,11240,11240,11240,11240,4
|
|
20230925,112300,355518060,11240,11250,11260,11240,123
|
|
20230925,112200,354133950,11260,11260,11260,11260,0
|
|
20230925,112100,354133950,11260,11260,11260,11260,25
|
|
20230925,112000,353852450,11260,11230,11260,11230,92
|
|
20230925,111900,352817160,11240,11260,11260,11240,377
|
|
20230925,111800,348576480,11260,11260,11260,11260,0
|
|
20230925,111700,348576480,11260,11270,11270,11260,275
|
|
20230925,111600,345477690,11260,11260,11260,11260,0
|
|
20230925,111500,345477690,11260,11260,11260,11260,0
|
|
20230925,111400,345477690,11260,11260,11260,11260,40
|
|
20230925,111300,345027290,11250,11240,11250,11240,25
|
|
20230925,111200,344746050,11240,11250,11250,11240,16
|
|
20230925,111100,344566160,11250,11240,11250,11240,161
|
|
20230925,111000,342756120,11230,11230,11230,11230,0
|
|
20230925,110900,342756120,11230,11230,11230,11230,14
|
|
20230925,110800,342598900,11230,11230,11230,11230,41
|
|
20230925,110700,342138470,11210,11210,11210,11210,0
|
|
20230925,110600,342138470,11210,11210,11210,11210,0
|
|
20230925,110500,342138470,11210,11210,11210,11210,40
|
|
20230925,110400,341690070,11200,11210,11210,11200,137
|
|
20230925,110300,340154910,11230,11240,11240,11230,594
|
|
20230925,110200,333478590,11250,11260,11280,11250,160
|
|
20230925,110100,331677150,11270,11270,11270,11270,0
|
|
20230925,110000,331677150,11270,11270,11280,11270,416
|
|
20230925,105900,326986170,11270,11270,11280,11270,286
|
|
20230925,105800,323762540,11250,11240,11250,11240,109
|
|
20230925,105700,322537290,11240,11190,11240,11190,866
|
|
20230925,105600,312806790,11180,11180,11180,11180,93
|
|
20230925,105500,311767050,11180,11180,11180,11180,150
|
|
20230925,105400,310090050,11180,11180,11180,11180,0
|
|
20230925,105300,310090050,11180,11180,11180,11180,40
|
|
20230925,105200,309642850,11170,11180,11180,11170,166
|
|
20230925,105100,307788080,11180,11180,11180,11180,24
|
|
20230925,105000,307519760,11180,11180,11180,11180,40
|
|
20230925,104900,307072560,11170,11170,11170,11170,0
|
|
20230925,104800,307072560,11170,11180,11180,11170,80
|
|
20230925,104700,306178720,11180,11180,11180,11180,41
|
|
20230925,104600,305720340,11180,11180,11180,11180,0
|
|
20230925,104500,305720340,11180,11180,11180,11180,0
|
|
20230925,104400,305720340,11180,11180,11180,11180,64
|
|
20230925,104300,305004820,11170,11170,11170,11170,0
|
|
20230925,104200,305004820,11170,11170,11170,11170,1
|
|
20230925,104100,304993650,11180,11170,11180,11170,110
|
|
20230925,104000,303764550,11180,11170,11180,11170,64
|
|
20230925,103900,303049430,11180,11180,11180,11180,0
|
|
20230925,103800,303049430,11180,11180,11180,11180,141
|
|
20230925,103700,301473050,11180,11180,11180,11180,24
|
|
20230925,103600,301204730,11170,11170,11170,11170,28
|
|
20230925,103500,300891970,11170,11180,11180,11170,60
|
|
20230925,103400,300221370,11180,11180,11180,11180,138
|
|
20230925,103300,298678530,11180,11180,11180,11180,0
|
|
20230925,103200,298678530,11180,11180,11180,11180,40
|
|
20230925,103100,298231330,11180,11180,11180,11180,0
|
|
20230925,103000,298231330,11180,11180,11180,11180,24
|
|
20230925,102900,297963010,11180,11190,11190,11170,130
|
|
20230925,102800,296509390,11180,11180,11180,11180,144
|
|
20230925,102700,294899470,11180,11180,11180,11180,0
|
|
20230925,102600,294899470,11180,11190,11190,11180,83
|
|
20230925,102500,293970890,11190,11190,11190,11190,20
|
|
20230925,102400,293747090,11190,11190,11190,11190,0
|
|
20230925,102300,293747090,11190,11190,11190,11190,40
|
|
20230925,102200,293299490,11170,11170,11170,11170,0
|
|
20230925,102100,293299490,11170,11180,11180,11170,252
|
|
20230925,102000,290482350,11200,11200,11200,11200,41
|
|
20230925,101900,290023150,11190,11200,11200,11190,148
|
|
20230925,101800,288366790,11210,11230,11230,11210,881
|
|
20230925,101700,278488420,11240,11270,11270,11240,107
|
|
20230925,101600,277284420,11240,11220,11240,11220,100
|
|
20230925,101500,276160590,11220,11220,11220,11220,0
|
|
20230925,101400,276160590,11220,11220,11220,11220,97
|
|
20230925,101300,275072250,11210,11270,11270,11210,793
|
|
20230925,101200,266161000,11270,11290,11290,11270,97
|
|
20230925,101100,265067410,11290,11290,11290,11280,193
|
|
20230925,101000,262889340,11290,11280,11290,11280,234
|
|
20230925,100900,260249780,11280,11250,11280,11250,1117
|
|
20230925,100800,247670760,11220,11220,11220,11220,0
|
|
20230925,100700,247670760,11220,11220,11220,11220,345
|
|
20230925,100600,243799860,11220,11220,11220,11220,420
|
|
20230925,100500,239087460,11210,11210,11210,11210,70
|
|
20230925,100400,238302760,11200,11200,11200,11200,41
|
|
20230925,100300,237843560,11190,11190,11200,11190,632
|
|
20230925,100200,230771410,11190,11190,11190,11190,53
|
|
20230925,100100,230178340,11190,11180,11190,11180,90
|
|
20230925,100000,229171720,11180,11140,11180,11140,1962
|
|
20230925,095900,207307680,11140,11140,11140,11140,20
|
|
20230925,095800,207084880,11140,11140,11140,11140,46
|
|
20230925,095700,206572440,11100,11070,11100,11070,629
|
|
20230925,095600,199605540,11030,11030,11030,11030,0
|
|
20230925,095500,199605540,11030,11030,11030,11030,0
|
|
20230925,095400,199605540,11030,11030,11030,11030,0
|
|
20230925,095300,199605540,11030,11020,11030,11010,307
|
|
20230925,095200,196222640,11050,11040,11060,11040,395
|
|
20230925,095100,191857920,11040,11030,11080,11030,702
|
|
20230925,095000,184096200,10990,10940,10990,10940,3007
|
|
20230925,094900,151101990,10920,10930,10930,10920,166
|
|
20230925,094800,149288040,10950,10950,10950,10950,168
|
|
20230925,094700,147448440,10950,10940,10950,10940,243
|
|
20230925,094600,144789870,10930,10930,10930,10930,0
|
|
20230925,094500,144789870,10930,10930,10930,10930,6
|
|
20230925,094400,144724290,10920,10920,10920,10920,0
|
|
20230925,094300,144724290,10920,10920,10920,10920,1
|
|
20230925,094200,144713370,10940,10940,10940,10940,0
|
|
20230925,094100,144713370,10940,10930,10940,10930,66
|
|
20230925,094000,143991980,10940,10940,10940,10940,34
|
|
20230925,093900,143620020,10940,10940,10940,10940,1
|
|
20230925,093800,143609080,10940,10940,10940,10930,185
|
|
20230925,093700,141586920,10940,10940,10940,10940,112
|
|
20230925,093600,140361640,10940,10950,10950,10940,124
|
|
20230925,093500,139004840,10940,10940,10940,10940,16
|
|
20230925,093400,138829800,10940,10920,10940,10920,206
|
|
20230925,093300,136579260,10920,10920,10920,10920,0
|
|
20230925,093200,136579260,10920,10910,10920,10900,856
|
|
20230925,093100,127235100,10920,10930,10930,10920,570
|
|
20230925,093000,121010400,10940,10950,10950,10940,1179
|
|
20230925,092900,108110260,10960,10970,10970,10960,101
|
|
20230925,092800,107003060,10970,10970,10970,10970,145
|
|
20230925,092700,105412410,10970,10970,10970,10970,10
|
|
20230925,092600,105302710,10970,10990,10990,10970,140
|
|
20230925,092500,103765610,11000,11010,11010,11000,191
|
|
20230925,092400,101664370,11030,11050,11050,11030,556
|
|
20230925,092300,95530570,11080,11030,11080,11030,977
|
|
20230925,092200,84712240,11030,10950,11030,10950,235
|
|
20230925,092100,82133430,10930,10910,10930,10870,3756
|
|
20230925,092000,41176830,10910,10910,10910,10910,24
|
|
20230925,091900,40914990,10930,10930,10930,10930,19
|
|
20230925,091800,40707320,10940,10940,10940,10940,45
|
|
20230925,091700,40215020,10950,10960,10960,10950,216
|
|
20230925,091600,37849260,10940,10970,10970,10940,986
|
|
20230925,091500,27055860,10980,10980,10980,10980,17
|
|
20230925,091400,26869200,10980,11000,11000,10980,643
|
|
20230925,091300,19798070,11020,11040,11040,11020,478
|
|
20230925,091200,14529450,11040,11050,11050,11040,300
|
|
20230925,091100,11215450,11030,11030,11030,11030,0
|
|
20230925,091000,11215450,11030,11040,11040,11030,151
|
|
20230925,090900,9549820,11030,11030,11030,11030,101
|
|
20230925,090800,8435790,11030,11050,11050,11030,452
|
|
20230925,090700,3450020,11030,11030,11030,11030,0
|
|
20230925,090600,3450020,11030,11030,11030,11030,0
|
|
20230925,090500,3450020,11030,11030,11030,11030,0
|
|
20230925,090400,3450020,11030,11030,11030,11030,25
|
|
20230925,090300,3174270,11030,11030,11030,11030,0
|
|
20230925,090200,3174270,11030,11030,11030,11030,0
|
|
20230925,090100,3174270,11030,11030,11030,11030,120
|
|
20230925,090000,1850670,11030,11100,11100,11030,167
|