657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,195400,275639850,11440,11440,11440,11440,798
|
|
20230926,195300,275639850,11440,11440,11440,11440,0
|
|
20230926,195200,275639850,11440,11440,11440,11440,0
|
|
20230926,195100,275639850,11440,11440,11440,11440,0
|
|
20230926,195000,275639850,11440,11440,11440,11440,0
|
|
20230926,194900,275639850,11440,11440,11440,11440,0
|
|
20230926,194800,275639850,11440,11440,11440,11440,0
|
|
20230926,194700,275639850,11440,11440,11440,11440,0
|
|
20230926,194600,275639850,11440,11440,11440,11440,0
|
|
20230926,194500,275639850,11440,11440,11440,11440,0
|
|
20230926,194400,275639850,11440,11440,11440,11440,0
|
|
20230926,194300,275639850,11440,11440,11440,11440,0
|
|
20230926,194200,275639850,11440,11440,11440,11440,0
|
|
20230926,194100,275639850,11440,11440,11440,11440,0
|
|
20230926,194000,275639850,11440,11440,11440,11440,0
|
|
20230926,193900,275639850,11440,11440,11440,11440,0
|
|
20230926,193800,275639850,11440,11440,11440,11440,0
|
|
20230926,193700,275639850,11440,11440,11440,11440,0
|
|
20230926,193600,275639850,11440,11440,11440,11440,0
|
|
20230926,193500,275639850,11440,11440,11440,11440,0
|
|
20230926,193400,275639850,11440,11440,11440,11440,0
|
|
20230926,193300,275639850,11440,11440,11440,11440,0
|
|
20230926,193200,275639850,11440,11440,11440,11440,0
|
|
20230926,193100,275639850,11440,11440,11440,11440,0
|
|
20230926,193000,275639850,11440,11440,11440,11440,0
|
|
20230926,192900,275639850,11440,11440,11440,11440,0
|
|
20230926,192800,275639850,11440,11440,11440,11440,0
|
|
20230926,192700,275639850,11440,11440,11440,11440,0
|
|
20230926,192600,275639850,11440,11440,11440,11440,0
|
|
20230926,192500,275639850,11440,11440,11440,11440,0
|
|
20230926,192400,275639850,11440,11440,11440,11440,798
|
|
20230926,192300,275639850,11440,11440,11440,11440,0
|
|
20230926,192200,275639850,11440,11440,11440,11440,0
|
|
20230926,192100,275639850,11440,11440,11440,11440,0
|
|
20230926,192000,275639850,11440,11440,11440,11440,0
|
|
20230926,191900,275639850,11440,11440,11440,11440,0
|
|
20230926,191800,275639850,11440,11440,11440,11440,0
|
|
20230926,191700,275639850,11440,11440,11440,11440,0
|
|
20230926,191600,275639850,11440,11440,11440,11440,0
|
|
20230926,191500,275639850,11440,11440,11440,11440,0
|
|
20230926,191400,275639850,11440,11440,11440,11440,0
|
|
20230926,191300,275639850,11440,11440,11440,11440,0
|
|
20230926,191200,275639850,11440,11440,11440,11440,0
|
|
20230926,191100,275639850,11440,11440,11440,11440,0
|
|
20230926,191000,275639850,11440,11440,11440,11440,0
|
|
20230926,190900,275639850,11440,11440,11440,11440,0
|
|
20230926,190800,275639850,11440,11440,11440,11440,0
|
|
20230926,190700,275639850,11440,11440,11440,11440,0
|
|
20230926,190600,275639850,11440,11440,11440,11440,0
|
|
20230926,190500,275639850,11440,11440,11440,11440,0
|
|
20230926,190400,275639850,11440,11440,11440,11440,0
|
|
20230926,190300,275639850,11440,11440,11440,11440,0
|
|
20230926,190200,275639850,11440,11440,11440,11440,0
|
|
20230926,190100,275639850,11440,11440,11440,11440,0
|
|
20230926,190000,275639850,11440,11440,11440,11440,0
|
|
20230926,185900,275639850,11440,11440,11440,11440,0
|
|
20230926,185800,275639850,11440,11440,11440,11440,0
|
|
20230926,185700,275639850,11440,11440,11440,11440,0
|
|
20230926,185600,275639850,11440,11440,11440,11440,0
|
|
20230926,185500,275639850,11440,11440,11440,11440,0
|
|
20230926,185400,275639850,11440,11440,11440,11440,798
|
|
20230926,185300,275639850,11440,11440,11440,11440,0
|
|
20230926,185200,275639850,11440,11440,11440,11440,0
|
|
20230926,185100,275639850,11440,11440,11440,11440,0
|
|
20230926,185000,275639850,11440,11440,11440,11440,0
|
|
20230926,184900,275639850,11440,11440,11440,11440,0
|
|
20230926,184800,275639850,11440,11440,11440,11440,0
|
|
20230926,184700,275639850,11440,11440,11440,11440,0
|
|
20230926,184600,275639850,11440,11440,11440,11440,0
|
|
20230926,184500,275639850,11440,11440,11440,11440,0
|
|
20230926,184400,275639850,11440,11440,11440,11440,0
|
|
20230926,184300,275639850,11440,11440,11440,11440,0
|
|
20230926,184200,275639850,11440,11440,11440,11440,0
|
|
20230926,184100,275639850,11440,11440,11440,11440,0
|
|
20230926,184000,275639850,11440,11440,11440,11440,0
|
|
20230926,183900,275639850,11440,11440,11440,11440,0
|
|
20230926,183800,275639850,11440,11440,11440,11440,0
|
|
20230926,183700,275639850,11440,11440,11440,11440,0
|
|
20230926,183600,275639850,11440,11440,11440,11440,0
|
|
20230926,183500,275639850,11440,11440,11440,11440,0
|
|
20230926,183400,275639850,11440,11440,11440,11440,0
|
|
20230926,183300,275639850,11440,11440,11440,11440,0
|
|
20230926,183200,275639850,11440,11440,11440,11440,0
|
|
20230926,183100,275639850,11440,11440,11440,11440,0
|
|
20230926,183000,275639850,11440,11440,11440,11440,0
|
|
20230926,182900,275639850,11440,11440,11440,11440,0
|
|
20230926,182800,275639850,11440,11440,11440,11440,0
|
|
20230926,182700,275639850,11440,11440,11440,11440,0
|
|
20230926,182600,275639850,11440,11440,11440,11440,0
|
|
20230926,182500,275639850,11440,11440,11440,11440,0
|
|
20230926,182400,275639850,11440,11440,11440,11440,798
|
|
20230926,182300,275639850,11440,11440,11440,11440,0
|
|
20230926,182200,275639850,11440,11440,11440,11440,0
|
|
20230926,182100,275639850,11440,11440,11440,11440,0
|
|
20230926,182000,275639850,11440,11440,11440,11440,0
|
|
20230926,181900,275639850,11440,11440,11440,11440,0
|
|
20230926,181800,275639850,11440,11440,11440,11440,0
|
|
20230926,181700,275639850,11440,11440,11440,11440,0
|
|
20230926,181600,275639850,11440,11440,11440,11440,0
|
|
20230926,181500,275639850,11440,11440,11440,11440,0
|
|
20230926,181400,275639850,11440,11440,11440,11440,0
|
|
20230926,181300,275639850,11440,11440,11440,11440,0
|
|
20230926,181200,275639850,11440,11440,11440,11440,0
|
|
20230926,181100,275639850,11440,11440,11440,11440,0
|
|
20230926,181000,275639850,11440,11440,11440,11440,0
|
|
20230926,180900,275639850,11440,11440,11440,11440,0
|
|
20230926,180800,275639850,11440,11440,11440,11440,0
|
|
20230926,180700,275639850,11440,11440,11440,11440,0
|
|
20230926,180600,275639850,11440,11440,11440,11440,0
|
|
20230926,180500,275639850,11440,11440,11440,11440,0
|
|
20230926,180400,275639850,11440,11440,11440,11440,0
|
|
20230926,180300,275639850,11440,11440,11440,11440,0
|
|
20230926,180200,275639850,11440,11440,11440,11440,0
|
|
20230926,180100,275639850,11440,11440,11440,11440,0
|
|
20230926,180000,275639850,11440,11440,11440,11440,0
|
|
20230926,175900,275639850,11440,11440,11440,11440,0
|
|
20230926,175800,275639850,11440,11440,11440,11440,0
|
|
20230926,175700,275639850,11440,11440,11440,11440,0
|
|
20230926,175600,275639850,11440,11440,11440,11440,0
|
|
20230926,175500,275639850,11440,11440,11440,11440,0
|
|
20230926,175400,275639850,11440,11440,11440,11440,798
|
|
20230926,175300,275639850,11440,11440,11440,11440,0
|
|
20230926,175200,275639850,11440,11440,11440,11440,0
|
|
20230926,175100,275639850,11440,11440,11440,11440,0
|
|
20230926,175000,275639850,11440,11440,11440,11440,0
|
|
20230926,174900,275639850,11440,11440,11440,11440,0
|
|
20230926,174800,275639850,11440,11440,11440,11440,0
|
|
20230926,174700,275639850,11440,11440,11440,11440,0
|
|
20230926,174600,275639850,11440,11440,11440,11440,0
|
|
20230926,174500,275639850,11440,11440,11440,11440,0
|
|
20230926,174400,275639850,11440,11440,11440,11440,0
|
|
20230926,174300,275639850,11440,11440,11440,11440,0
|
|
20230926,174200,275639850,11440,11440,11440,11440,0
|
|
20230926,174100,275639850,11440,11440,11440,11440,0
|
|
20230926,174000,275639850,11440,11440,11440,11440,0
|
|
20230926,173900,275639850,11440,11440,11440,11440,0
|
|
20230926,173800,275639850,11440,11440,11440,11440,0
|
|
20230926,173700,275639850,11440,11440,11440,11440,0
|
|
20230926,173600,275639850,11440,11440,11440,11440,0
|
|
20230926,173500,275639850,11440,11440,11440,11440,0
|
|
20230926,173400,275639850,11440,11440,11440,11440,0
|
|
20230926,173300,275639850,11440,11440,11440,11440,0
|
|
20230926,173200,275639850,11440,11440,11440,11440,0
|
|
20230926,173100,275639850,11440,11440,11440,11440,0
|
|
20230926,173000,275639850,11440,11440,11440,11440,0
|
|
20230926,172900,275639850,11440,11440,11440,11440,0
|
|
20230926,172800,275639850,11440,11440,11440,11440,0
|
|
20230926,172700,275639850,11440,11440,11440,11440,0
|
|
20230926,172600,275639850,11440,11440,11440,11440,0
|
|
20230926,172500,275639850,11440,11440,11440,11440,0
|
|
20230926,172400,275639850,11440,11440,11440,11440,798
|
|
20230926,172300,275639850,11440,11440,11440,11440,0
|
|
20230926,172200,275639850,11440,11440,11440,11440,0
|
|
20230926,172100,275639850,11440,11440,11440,11440,0
|
|
20230926,172000,275639850,11440,11440,11440,11440,0
|
|
20230926,171900,275639850,11440,11440,11440,11440,0
|
|
20230926,171800,275639850,11440,11440,11440,11440,0
|
|
20230926,171700,275639850,11440,11440,11440,11440,0
|
|
20230926,171600,275639850,11440,11440,11440,11440,0
|
|
20230926,171500,275639850,11440,11440,11440,11440,0
|
|
20230926,171400,275639850,11440,11440,11440,11440,0
|
|
20230926,171300,275639850,11440,11440,11440,11440,0
|
|
20230926,171200,275639850,11440,11440,11440,11440,0
|
|
20230926,171100,275639850,11440,11440,11440,11440,0
|
|
20230926,171000,275639850,11440,11440,11440,11440,0
|
|
20230926,170900,275639850,11440,11440,11440,11440,0
|
|
20230926,170800,275639850,11440,11440,11440,11440,0
|
|
20230926,170700,275639850,11440,11440,11440,11440,0
|
|
20230926,170600,275639850,11440,11440,11440,11440,0
|
|
20230926,170500,275639850,11440,11440,11440,11440,0
|
|
20230926,170400,275639850,11440,11440,11440,11440,0
|
|
20230926,170300,275639850,11440,11440,11440,11440,0
|
|
20230926,170200,275639850,11440,11440,11440,11440,0
|
|
20230926,170100,275639850,11440,11440,11440,11440,0
|
|
20230926,170000,275639850,11440,11440,11440,11440,0
|
|
20230926,165900,275639850,11440,11440,11440,11440,0
|
|
20230926,165800,275639850,11440,11440,11440,11440,0
|
|
20230926,165700,275639850,11440,11440,11440,11440,0
|
|
20230926,165600,275639850,11440,11440,11440,11440,0
|
|
20230926,165500,275639850,11440,11440,11440,11440,0
|
|
20230926,165400,275639850,11440,11440,11440,11440,798
|
|
20230926,165300,275639850,11440,11440,11440,11440,0
|
|
20230926,165200,275639850,11440,11440,11440,11440,0
|
|
20230926,165100,275639850,11440,11440,11440,11440,0
|
|
20230926,165000,275639850,11440,11440,11440,11440,0
|
|
20230926,164900,275639850,11440,11440,11440,11440,0
|
|
20230926,164800,275639850,11440,11440,11440,11440,0
|
|
20230926,164700,275639850,11440,11440,11440,11440,0
|
|
20230926,164600,275639850,11440,11440,11440,11440,0
|
|
20230926,164500,275639850,11440,11440,11440,11440,0
|
|
20230926,164400,275639850,11440,11440,11440,11440,0
|
|
20230926,164300,275639850,11440,11440,11440,11440,0
|
|
20230926,164200,275639850,11440,11440,11440,11440,0
|
|
20230926,164100,275639850,11440,11440,11440,11440,0
|
|
20230926,164000,275639850,11440,11440,11440,11440,0
|
|
20230926,163900,275639850,11440,11440,11440,11440,0
|
|
20230926,163800,275639850,11440,11440,11440,11440,0
|
|
20230926,163700,275639850,11440,11440,11440,11440,0
|
|
20230926,163600,275639850,11440,11440,11440,11440,0
|
|
20230926,163500,275639850,11440,11440,11440,11440,0
|
|
20230926,163400,275639850,11440,11440,11440,11440,0
|
|
20230926,163300,275639850,11440,11440,11440,11440,0
|
|
20230926,163200,275639850,11440,11440,11440,11440,0
|
|
20230926,163100,275639850,11440,11440,11440,11440,0
|
|
20230926,163000,275639850,11440,11440,11440,11440,0
|
|
20230926,162900,275639850,11440,11440,11440,11440,0
|
|
20230926,162800,275639850,11440,11440,11440,11440,0
|
|
20230926,162700,275639850,11440,11440,11440,11440,0
|
|
20230926,162600,275639850,11440,11440,11440,11440,0
|
|
20230926,162500,275639850,11440,11440,11440,11440,0
|
|
20230926,162400,275639850,11440,11440,11440,11440,798
|
|
20230926,162300,275639850,11440,11440,11440,11440,0
|
|
20230926,162200,275639850,11440,11440,11440,11440,0
|
|
20230926,162100,275639850,11440,11440,11440,11440,0
|
|
20230926,162000,275639850,11440,11440,11440,11440,0
|
|
20230926,161900,275639850,11440,11440,11440,11440,0
|
|
20230926,161800,275639850,11440,11440,11440,11440,0
|
|
20230926,161700,275639850,11440,11440,11440,11440,0
|
|
20230926,161600,275639850,11440,11440,11440,11440,0
|
|
20230926,161500,275639850,11440,11440,11440,11440,0
|
|
20230926,161400,275639850,11440,11440,11440,11440,0
|
|
20230926,161300,275639850,11440,11440,11440,11440,0
|
|
20230926,161200,275639850,11440,11440,11440,11440,0
|
|
20230926,161100,275639850,11440,11440,11440,11440,0
|
|
20230926,161000,275639850,11440,11440,11440,11440,0
|
|
20230926,160900,275639850,11440,11440,11440,11440,0
|
|
20230926,160800,275639850,11440,11440,11440,11440,0
|
|
20230926,160700,275639850,11440,11440,11440,11440,0
|
|
20230926,160600,275639850,11440,11440,11440,11440,0
|
|
20230926,160500,275639850,11440,11440,11440,11440,0
|
|
20230926,160400,275639850,11440,11440,11440,11440,0
|
|
20230926,160300,275639850,11440,11440,11440,11440,0
|
|
20230926,160200,275639850,11440,11440,11440,11440,0
|
|
20230926,160100,275639850,11440,11440,11440,11440,0
|
|
20230926,160000,275639850,11440,11440,11440,11440,0
|
|
20230926,155900,275639850,11440,11440,11440,11440,0
|
|
20230926,155800,275639850,11440,11440,11440,11440,0
|
|
20230926,155700,275639850,11440,11440,11440,11440,0
|
|
20230926,155600,275639850,11440,11440,11440,11440,0
|
|
20230926,155500,275639850,11440,11440,11440,11440,0
|
|
20230926,155400,275639850,11440,11440,11440,11440,798
|
|
20230926,155300,275639850,11440,11440,11440,11440,0
|
|
20230926,155200,275639850,11440,11440,11440,11440,0
|
|
20230926,155100,275639850,11440,11440,11440,11440,0
|
|
20230926,155000,275639850,11440,11440,11440,11440,0
|
|
20230926,154900,275639850,11440,11440,11440,11440,0
|
|
20230926,154800,275639850,11440,11440,11440,11440,0
|
|
20230926,154700,275639850,11440,11440,11440,11440,0
|
|
20230926,154600,275639850,11440,11440,11440,11440,0
|
|
20230926,154500,275639850,11440,11440,11440,11440,0
|
|
20230926,154400,275639850,11440,11440,11440,11440,0
|
|
20230926,154300,275639850,11440,11440,11440,11440,0
|
|
20230926,154200,275639850,11440,11440,11440,11440,0
|
|
20230926,154100,275639850,11440,11440,11440,11440,0
|
|
20230926,154000,275639850,11440,11440,11440,11440,0
|
|
20230926,153900,275639850,11440,11440,11440,11440,0
|
|
20230926,153800,275639850,11440,11440,11440,11440,0
|
|
20230926,153700,275639850,11440,11440,11440,11440,0
|
|
20230926,153600,275639850,11440,11440,11440,11440,0
|
|
20230926,153500,275639850,11440,11440,11440,11440,0
|
|
20230926,153400,275639850,11440,11440,11440,11440,0
|
|
20230926,153300,275639850,11440,11440,11440,11440,0
|
|
20230926,153200,275639850,11440,11440,11440,11440,0
|
|
20230926,153100,275639850,11440,11440,11440,11440,0
|
|
20230926,153000,275639850,11440,11440,11440,11440,798
|
|
20230926,152900,266510730,11630,11630,11630,11630,0
|
|
20230926,152800,266510730,11630,11630,11630,11630,0
|
|
20230926,152700,266510730,11630,11630,11630,11630,0
|
|
20230926,152600,266510730,11630,11630,11630,11630,0
|
|
20230926,152500,266510730,11630,11630,11630,11630,0
|
|
20230926,152400,266510730,11630,11630,11630,11630,0
|
|
20230926,152300,266510730,11630,11630,11630,11630,0
|
|
20230926,152200,266510730,11630,11630,11630,11630,0
|
|
20230926,152100,266510730,11630,11630,11630,11630,0
|
|
20230926,152000,266510730,11630,11630,11630,11630,0
|
|
20230926,151900,266510730,11630,11630,11630,11630,1
|
|
20230926,151800,266499100,11600,11600,11600,11600,0
|
|
20230926,151700,266499100,11600,11600,11600,11600,34
|
|
20230926,151600,266104700,11620,11540,11620,11540,11
|
|
20230926,151500,265977030,11540,11540,11540,11540,0
|
|
20230926,151400,265977030,11540,11540,11540,11540,0
|
|
20230926,151300,265977030,11540,11540,11540,11540,44
|
|
20230926,151200,265469270,11530,11530,11530,11530,1
|
|
20230926,151100,265457740,11670,11670,11670,11670,0
|
|
20230926,151000,265457740,11670,11480,11670,11480,2
|
|
20230926,150900,265434590,11700,11700,11700,11700,0
|
|
20230926,150800,265434590,11700,11670,11710,11670,80
|
|
20230926,150700,264499990,11670,11500,11670,11500,1663
|
|
20230926,150600,245232660,11500,11460,11500,11460,3
|
|
20230926,150500,245198220,11450,11450,11450,11450,0
|
|
20230926,150400,245198220,11450,11450,11450,11450,0
|
|
20230926,150300,245198220,11450,11450,11450,11450,0
|
|
20230926,150200,245198220,11450,11450,11450,11450,0
|
|
20230926,150100,245198220,11450,11450,11450,11450,0
|
|
20230926,150000,245198220,11450,11500,11500,11450,20
|
|
20230926,145900,244968970,11500,11500,11500,11500,0
|
|
20230926,145800,244968970,11500,11500,11500,11500,0
|
|
20230926,145700,244968970,11500,11500,11500,11500,1
|
|
20230926,145600,244957470,11500,11500,11500,11500,1
|
|
20230926,145500,244945970,11520,11520,11520,11520,2
|
|
20230926,145400,244922930,11520,11520,11520,11520,2
|
|
20230926,145300,244899890,11520,11520,11520,11520,1
|
|
20230926,145200,244888370,11520,11520,11520,11520,0
|
|
20230926,145100,244888370,11520,11520,11520,11520,2
|
|
20230926,145000,244865330,11520,11510,11520,11510,4
|
|
20230926,144900,244819280,11510,11510,11510,11510,102
|
|
20230926,144800,243645260,11510,11510,11510,11510,3
|
|
20230926,144700,243610730,11510,11480,11510,11480,12
|
|
20230926,144600,243472820,11480,11480,11480,11480,1
|
|
20230926,144500,243461340,11480,11480,11480,11480,11
|
|
20230926,144400,243335060,11480,11480,11480,11480,3
|
|
20230926,144300,243300620,11480,11480,11480,11480,0
|
|
20230926,144200,243300620,11480,11480,11480,11480,3
|
|
20230926,144100,243266180,11440,11480,11480,11440,101
|
|
20230926,144000,242110250,11480,11480,11480,11480,112
|
|
20230926,143900,240824490,11480,11480,11480,11480,1
|
|
20230926,143800,240813010,11480,11480,11480,11480,51
|
|
20230926,143700,240227530,11480,11480,11480,11480,1
|
|
20230926,143600,240216050,11480,11480,11480,11480,2
|
|
20230926,143500,240193090,11480,11480,11480,11480,1
|
|
20230926,143400,240181610,11480,11480,11480,11480,2
|
|
20230926,143300,240158650,11480,11480,11480,11480,1
|
|
20230926,143200,240147170,11480,11480,11480,11480,3
|
|
20230926,143100,240112730,11480,11480,11480,11480,0
|
|
20230926,143000,240112730,11480,11480,11480,11480,1
|
|
20230926,142900,240101250,11470,11470,11470,11470,1
|
|
20230926,142800,240089780,11470,11470,11470,11470,2
|
|
20230926,142700,240066840,11470,11470,11470,11470,2
|
|
20230926,142600,240043900,11470,11440,11470,11440,1230
|
|
20230926,142500,225951700,11460,11470,11470,11440,553
|
|
20230926,142400,219624290,11440,11470,11470,11440,2
|
|
20230926,142300,219601380,11450,11450,11470,11450,329
|
|
20230926,142200,215834310,11460,11460,11460,11460,1
|
|
20230926,142100,215822850,11470,11470,11470,11470,1
|
|
20230926,142000,215811380,11470,11460,11470,11460,102
|
|
20230926,141900,214642440,11470,11470,11470,11470,51
|
|
20230926,141800,214057470,11470,11470,11470,11470,2
|
|
20230926,141700,214034530,11470,11470,11470,11470,1
|
|
20230926,141600,214023060,11470,11470,11470,11470,11
|
|
20230926,141500,213896890,11470,11470,11470,11460,27
|
|
20230926,141400,213587350,11460,11470,11470,11460,98
|
|
20230926,141300,212464260,11470,11520,11520,11470,147
|
|
20230926,141200,210778120,11520,11520,11520,11520,2
|
|
20230926,141100,210755080,11520,11520,11520,11520,2
|
|
20230926,141000,210732040,11520,11470,11520,11470,48
|
|
20230926,140900,210181430,11480,11480,11480,11480,4
|
|
20230926,140800,210135510,11520,11470,11520,11470,21
|
|
20230926,140700,209894240,11520,11520,11520,11520,1
|
|
20230926,140600,209882720,11520,11520,11520,11520,23
|
|
20230926,140500,209617760,11520,11510,11520,11470,832
|
|
20230926,140400,200050390,11520,11520,11520,11520,2
|
|
20230926,140300,200027350,11520,11520,11520,11520,1
|
|
20230926,140200,200015830,11520,11520,11520,11520,1
|
|
20230926,140100,200004310,11520,11520,11520,11520,2
|
|
20230926,140000,199981270,11530,11530,11530,11530,1
|
|
20230926,135900,199969740,11530,11530,11530,11530,1
|
|
20230926,135800,199958210,11530,11530,11530,11530,2
|
|
20230926,135700,199935150,11530,11530,11530,11530,2
|
|
20230926,135600,199912090,11530,11530,11530,11530,0
|
|
20230926,135500,199912090,11530,11530,11530,11530,2
|
|
20230926,135400,199889030,11530,11530,11530,11530,2
|
|
20230926,135300,199865970,11530,11530,11530,11530,1
|
|
20230926,135200,199854440,11530,11530,11530,11530,1
|
|
20230926,135100,199842910,11530,11530,11530,11530,1
|
|
20230926,135000,199831380,11530,11530,11530,11530,2
|
|
20230926,134900,199808320,11530,11530,11530,11530,2
|
|
20230926,134800,199785260,11530,11530,11530,11530,0
|
|
20230926,134700,199785260,11530,11530,11530,11530,2
|
|
20230926,134600,199762200,11510,11510,11510,11510,2
|
|
20230926,134500,199739180,11520,11510,11520,11510,101
|
|
20230926,134400,198576660,11510,11510,11510,11510,2
|
|
20230926,134300,198553640,11510,11510,11510,11510,10
|
|
20230926,134200,198438540,11510,11510,11510,11510,2
|
|
20230926,134100,198415520,11510,11510,11510,11510,2
|
|
20230926,134000,198392500,11510,11510,11510,11510,1
|
|
20230926,133900,198380990,11510,11510,11510,11510,1
|
|
20230926,133800,198369480,11510,11510,11510,11510,2
|
|
20230926,133700,198346460,11510,11510,11510,11510,2
|
|
20230926,133600,198323440,11510,11510,11510,11510,0
|
|
20230926,133500,198323440,11510,11510,11510,11510,1
|
|
20230926,133400,198311930,11510,11510,11510,11510,2
|
|
20230926,133300,198288910,11510,11510,11510,11510,1
|
|
20230926,133200,198277400,11510,11510,11510,11510,2
|
|
20230926,133100,198254380,11500,11500,11500,11500,236
|
|
20230926,133000,195540380,11500,11500,11500,11500,2
|
|
20230926,132900,195517380,11500,11500,11500,11500,1
|
|
20230926,132800,195505880,11500,11500,11500,11500,2
|
|
20230926,132700,195482880,11470,11470,11470,11470,3
|
|
20230926,132600,195448470,11460,11460,11460,11460,0
|
|
20230926,132500,195448470,11460,11460,11460,11460,0
|
|
20230926,132400,195448470,11460,11460,11460,11460,1
|
|
20230926,132300,195437010,11460,11470,11470,11460,525
|
|
20230926,132200,189416170,11480,11490,11490,11480,664
|
|
20230926,132100,181792850,11490,11490,11490,11490,100
|
|
20230926,132000,180643850,11500,11500,11500,11500,0
|
|
20230926,131900,180643850,11500,11500,11500,11500,1
|
|
20230926,131800,180632350,11480,11480,11480,11480,0
|
|
20230926,131700,180632350,11480,11480,11480,11480,0
|
|
20230926,131600,180632350,11480,11480,11480,11480,39
|
|
20230926,131500,180184630,11490,11490,11490,11490,0
|
|
20230926,131400,180184630,11490,11490,11490,11490,0
|
|
20230926,131300,180184630,11490,11490,11490,11490,0
|
|
20230926,131200,180184630,11490,11490,11490,11490,10
|
|
20230926,131100,180069730,11470,11470,11470,11470,0
|
|
20230926,131000,180069730,11470,11480,11480,11470,35
|
|
20230926,130900,179668230,11480,11480,11480,11480,380
|
|
20230926,130800,175305830,11490,11490,11490,11490,0
|
|
20230926,130700,175305830,11490,11490,11490,11490,0
|
|
20230926,130600,175305830,11490,11490,11490,11490,3
|
|
20230926,130500,175271360,11490,11490,11490,11490,56
|
|
20230926,130400,174627920,11490,11490,11490,11490,0
|
|
20230926,130300,174627920,11490,11490,11490,11490,0
|
|
20230926,130200,174627920,11490,11490,11490,11490,0
|
|
20230926,130100,174627920,11490,11490,11490,11490,0
|
|
20230926,130000,174627920,11490,11490,11490,11490,0
|
|
20230926,125900,174627920,11490,11490,11490,11490,0
|
|
20230926,125800,174627920,11490,11490,11490,11490,0
|
|
20230926,125700,174627920,11490,11500,11500,11490,534
|
|
20230926,125600,168491830,11500,11500,11500,11500,1
|
|
20230926,125500,168480330,11500,11500,11500,11500,0
|
|
20230926,125400,168480330,11500,11500,11500,11500,0
|
|
20230926,125300,168480330,11500,11500,11500,11500,0
|
|
20230926,125200,168480330,11500,11500,11500,11500,0
|
|
20230926,125100,168480330,11500,11500,11500,11500,75
|
|
20230926,125000,167617830,11500,11500,11500,11500,0
|
|
20230926,124900,167617830,11500,11500,11500,11500,490
|
|
20230926,124800,161982830,11500,11500,11500,11500,10
|
|
20230926,124700,161867830,11490,11490,11490,11490,0
|
|
20230926,124600,161867830,11490,11490,11490,11490,0
|
|
20230926,124500,161867830,11490,11490,11490,11490,0
|
|
20230926,124400,161867830,11490,11490,11490,11490,0
|
|
20230926,124300,161867830,11490,11500,11500,11490,682
|
|
20230926,124200,154025630,11500,11500,11510,11500,682
|
|
20230926,124100,146182610,11500,11500,11500,11500,0
|
|
20230926,124000,146182610,11500,11510,11510,11500,1211
|
|
20230926,123900,132250040,11520,11520,11520,11520,0
|
|
20230926,123800,132250040,11520,11520,11520,11520,0
|
|
20230926,123700,132250040,11520,11520,11520,11520,0
|
|
20230926,123600,132250040,11520,11520,11520,11520,100
|
|
20230926,123500,131098040,11520,11520,11520,11520,0
|
|
20230926,123400,131098040,11520,11520,11520,11520,53
|
|
20230926,123300,130487480,11520,11520,11520,11520,0
|
|
20230926,123200,130487480,11520,11520,11520,11520,0
|
|
20230926,123100,130487480,11520,11520,11520,11520,175
|
|
20230926,123000,128471480,11520,11520,11520,11520,3
|
|
20230926,122900,128436920,11520,11530,11530,11520,100
|
|
20230926,122800,127284130,11530,11530,11530,11530,30
|
|
20230926,122700,126938230,11540,11540,11540,11540,0
|
|
20230926,122600,126938230,11540,11540,11540,11540,0
|
|
20230926,122500,126938230,11540,11540,11540,11540,0
|
|
20230926,122400,126938230,11540,11540,11540,11540,1
|
|
20230926,122300,126926690,11520,11520,11520,11520,0
|
|
20230926,122200,126926690,11520,11520,11520,11520,0
|
|
20230926,122100,126926690,11520,11520,11520,11520,0
|
|
20230926,122000,126926690,11520,11530,11530,11520,30
|
|
20230926,121900,126580980,11530,11530,11530,11530,1
|
|
20230926,121800,126569450,11530,11530,11530,11530,0
|
|
20230926,121700,126569450,11530,11530,11530,11530,0
|
|
20230926,121600,126569450,11530,11530,11530,11530,0
|
|
20230926,121500,126569450,11530,11530,11530,11530,93
|
|
20230926,121400,125497160,11530,11530,11530,11530,53
|
|
20230926,121300,124886070,11520,11520,11520,11520,0
|
|
20230926,121200,124886070,11520,11520,11520,11520,2
|
|
20230926,121100,124863030,11540,11540,11540,11540,0
|
|
20230926,121000,124863030,11540,11540,11540,11540,0
|
|
20230926,120900,124863030,11540,11540,11540,11540,0
|
|
20230926,120800,124863030,11540,11540,11540,11540,0
|
|
20230926,120700,124863030,11540,11540,11540,11540,0
|
|
20230926,120600,124863030,11540,11540,11540,11540,0
|
|
20230926,120500,124863030,11540,11540,11540,11540,0
|
|
20230926,120400,124863030,11540,11540,11540,11540,0
|
|
20230926,120300,124863030,11540,11540,11540,11540,0
|
|
20230926,120200,124863030,11540,11540,11540,11540,0
|
|
20230926,120100,124863030,11540,11540,11540,11540,0
|
|
20230926,120000,124863030,11540,11540,11540,11540,0
|
|
20230926,115900,124863030,11540,11540,11540,11540,0
|
|
20230926,115800,124863030,11540,11540,11540,11540,0
|
|
20230926,115700,124863030,11540,11520,11540,11510,202
|
|
20230926,115600,122537910,11520,11520,11520,11520,1
|
|
20230926,115500,122526390,11520,11520,11520,11520,0
|
|
20230926,115400,122526390,11520,11520,11520,11520,0
|
|
20230926,115300,122526390,11520,11520,11520,11520,0
|
|
20230926,115200,122526390,11520,11520,11520,11520,0
|
|
20230926,115100,122526390,11520,11520,11520,11520,0
|
|
20230926,115000,122526390,11520,11520,11520,11520,0
|
|
20230926,114900,122526390,11520,11520,11520,11520,0
|
|
20230926,114800,122526390,11520,11520,11520,11510,1042
|
|
20230926,114700,110526440,11530,11530,11530,11530,202
|
|
20230926,114600,108197380,11520,11520,11520,11520,0
|
|
20230926,114500,108197380,11520,11520,11520,11520,0
|
|
20230926,114400,108197380,11520,11520,11520,11520,0
|
|
20230926,114300,108197380,11520,11520,11520,11520,0
|
|
20230926,114200,108197380,11520,11520,11520,11520,0
|
|
20230926,114100,108197380,11520,11520,11520,11520,0
|
|
20230926,114000,108197380,11520,11520,11520,11520,1
|
|
20230926,113900,108185860,11520,11520,11520,11520,0
|
|
20230926,113800,108185860,11520,11520,11520,11520,100
|
|
20230926,113700,107033860,11520,11520,11520,11520,0
|
|
20230926,113600,107033860,11520,11520,11520,11520,0
|
|
20230926,113500,107033860,11520,11520,11520,11520,0
|
|
20230926,113400,107033860,11520,11520,11520,11520,100
|
|
20230926,113300,105881860,11560,11560,11560,11560,0
|
|
20230926,113200,105881860,11560,11530,11560,11530,957
|
|
20230926,113100,94847620,11540,11540,11540,11540,131
|
|
20230926,113000,93335880,11540,11540,11540,11540,50
|
|
20230926,112900,92758880,11540,11540,11540,11540,0
|
|
20230926,112800,92758880,11540,11540,11540,11540,0
|
|
20230926,112700,92758880,11540,11540,11540,11540,4
|
|
20230926,112600,92712720,11540,11540,11540,11540,0
|
|
20230926,112500,92712720,11540,11540,11540,11540,85
|
|
20230926,112400,91731820,11540,11540,11540,11540,0
|
|
20230926,112300,91731820,11540,11540,11540,11540,200
|
|
20230926,112200,89423820,11550,11570,11570,11550,451
|
|
20230926,112100,84211830,11620,11620,11620,11620,0
|
|
20230926,112000,84211830,11620,11570,11620,11570,66
|
|
20230926,111900,83448160,11620,11620,11620,11620,1
|
|
20230926,111800,83436540,11560,11560,11560,11560,0
|
|
20230926,111700,83436540,11560,11560,11560,11560,0
|
|
20230926,111600,83436540,11560,11560,11560,11560,0
|
|
20230926,111500,83436540,11560,11560,11560,11560,0
|
|
20230926,111400,83436540,11560,11560,11560,11560,0
|
|
20230926,111300,83436540,11560,11560,11560,11560,54
|
|
20230926,111200,82812300,11620,11620,11620,11620,0
|
|
20230926,111100,82812300,11620,11620,11620,11620,0
|
|
20230926,111000,82812300,11620,11620,11620,11620,100
|
|
20230926,110900,81650300,11620,11620,11620,11620,0
|
|
20230926,110800,81650300,11620,11620,11620,11620,0
|
|
20230926,110700,81650300,11620,11620,11620,11620,0
|
|
20230926,110600,81650300,11620,11620,11620,11620,0
|
|
20230926,110500,81650300,11620,11620,11620,11620,1
|
|
20230926,110400,81638680,11550,11550,11550,11550,0
|
|
20230926,110300,81638680,11550,11550,11550,11550,90
|
|
20230926,110200,80599180,11560,11560,11560,11560,150
|
|
20230926,110100,78865180,11560,11560,11560,11560,4
|
|
20230926,110000,78818940,11560,11560,11560,11560,0
|
|
20230926,105900,78818940,11560,11560,11560,11560,301
|
|
20230926,105800,75339380,11560,11560,11560,11560,0
|
|
20230926,105700,75339380,11560,11560,11560,11560,0
|
|
20230926,105600,75339380,11560,11560,11560,11560,0
|
|
20230926,105500,75339380,11560,11570,11570,11560,75
|
|
20230926,105400,74472130,11570,11570,11570,11570,10
|
|
20230926,105300,74356430,11610,11610,11610,11610,0
|
|
20230926,105200,74356430,11610,11610,11610,11610,0
|
|
20230926,105100,74356430,11610,11610,11610,11610,0
|
|
20230926,105000,74356430,11610,11610,11610,11610,0
|
|
20230926,104900,74356430,11610,11610,11610,11610,5
|
|
20230926,104800,74298380,11570,11570,11570,11570,0
|
|
20230926,104700,74298380,11570,11570,11570,11570,97
|
|
20230926,104600,73176090,11580,11580,11580,11580,46
|
|
20230926,104500,72643410,11580,11580,11580,11580,57
|
|
20230926,104400,71983350,11590,11590,11590,11590,100
|
|
20230926,104300,70824350,11600,11600,11600,11600,0
|
|
20230926,104200,70824350,11600,11600,11600,11600,200
|
|
20230926,104100,68504350,11620,11620,11620,11620,70
|
|
20230926,104000,67690950,11620,11620,11620,11620,10
|
|
20230926,103900,67574750,11630,11630,11630,11630,3
|
|
20230926,103800,67539860,11570,11570,11570,11570,0
|
|
20230926,103700,67539860,11570,11570,11570,11570,10
|
|
20230926,103600,67424160,11570,11570,11570,11570,0
|
|
20230926,103500,67424160,11570,11570,11570,11570,12
|
|
20230926,103400,67285320,11570,11570,11570,11570,0
|
|
20230926,103300,67285320,11570,11570,11570,11570,0
|
|
20230926,103200,67285320,11570,11570,11570,11570,0
|
|
20230926,103100,67285320,11570,11570,11570,11570,0
|
|
20230926,103000,67285320,11570,11570,11570,11570,0
|
|
20230926,102900,67285320,11570,11570,11570,11570,34
|
|
20230926,102800,66891940,11630,11630,11630,11630,0
|
|
20230926,102700,66891940,11630,11630,11630,11630,0
|
|
20230926,102600,66891940,11630,11630,11630,11630,1
|
|
20230926,102500,66880310,11580,11580,11580,11580,300
|
|
20230926,102400,63406310,11630,11630,11630,11630,0
|
|
20230926,102300,63406310,11630,11630,11630,11630,0
|
|
20230926,102200,63406310,11630,11630,11630,11630,0
|
|
20230926,102100,63406310,11630,11630,11630,11630,0
|
|
20230926,102000,63406310,11630,11630,11630,11630,0
|
|
20230926,101900,63406310,11630,11630,11630,11630,45
|
|
20230926,101800,62882960,11630,11630,11630,11630,0
|
|
20230926,101700,62882960,11630,11630,11630,11630,0
|
|
20230926,101600,62882960,11630,11590,11630,11590,104
|
|
20230926,101500,61677560,11630,11630,11630,11630,0
|
|
20230926,101400,61677560,11630,11630,11630,11630,0
|
|
20230926,101300,61677560,11630,11630,11630,11630,0
|
|
20230926,101200,61677560,11630,11630,11630,11630,0
|
|
20230926,101100,61677560,11630,11630,11630,11630,0
|
|
20230926,101000,61677560,11630,11630,11630,11630,1
|
|
20230926,100900,61665930,11590,11590,11590,11590,38
|
|
20230926,100800,61225510,11630,11630,11630,11630,0
|
|
20230926,100700,61225510,11630,11630,11630,11630,0
|
|
20230926,100600,61225510,11630,11630,11630,11630,1
|
|
20230926,100500,61213880,11590,11590,11590,11590,0
|
|
20230926,100400,61213880,11590,11590,11590,11590,0
|
|
20230926,100300,61213880,11590,11640,11640,11590,314
|
|
20230926,100200,57563320,11640,11640,11640,11640,0
|
|
20230926,100100,57563320,11640,11640,11640,11640,0
|
|
20230926,100000,57563320,11640,11640,11640,11640,11
|
|
20230926,095900,57435280,11640,11640,11640,11640,0
|
|
20230926,095800,57435280,11640,11600,11640,11600,3
|
|
20230926,095700,57400440,11600,11620,11620,11600,911
|
|
20230926,095600,46831290,11640,11640,11640,11640,0
|
|
20230926,095500,46831290,11640,11640,11640,11640,0
|
|
20230926,095400,46831290,11640,11640,11640,11640,0
|
|
20230926,095300,46831290,11640,11640,11640,11640,0
|
|
20230926,095200,46831290,11640,11640,11640,11640,0
|
|
20230926,095100,46831290,11640,11640,11640,11640,0
|
|
20230926,095000,46831290,11640,11640,11640,11640,2
|
|
20230926,094900,46808010,11630,11630,11630,11630,0
|
|
20230926,094800,46808010,11630,11630,11630,11630,0
|
|
20230926,094700,46808010,11630,11630,11630,11630,111
|
|
20230926,094600,45517080,11630,11630,11630,11630,1
|
|
20230926,094500,45505450,11610,11610,11610,11610,40
|
|
20230926,094400,45041050,11610,11610,11610,11610,0
|
|
20230926,094300,45041050,11610,11610,11610,11610,1
|
|
20230926,094200,45029440,11610,11610,11610,11610,142
|
|
20230926,094100,43380820,11610,11610,11610,11610,642
|
|
20230926,094000,35927200,11620,11610,11620,11610,27
|
|
20230926,093900,35613530,11620,11620,11620,11620,145
|
|
20230926,093800,33928630,11630,11650,11650,11630,301
|
|
20230926,093700,30425110,11700,11700,11700,11700,0
|
|
20230926,093600,30425110,11700,11700,11700,11700,0
|
|
20230926,093500,30425110,11700,11650,11700,11650,362
|
|
20230926,093400,26207760,11700,11700,11700,11700,0
|
|
20230926,093300,26207760,11700,11660,11700,11650,12
|
|
20230926,093200,26067850,11700,11700,11700,11700,0
|
|
20230926,093100,26067850,11700,11700,11700,11700,0
|
|
20230926,093000,26067850,11700,11700,11700,11700,92
|
|
20230926,092900,24991450,11700,11650,11700,11650,90
|
|
20230926,092800,23942450,11650,11650,11650,11650,0
|
|
20230926,092700,23942450,11650,11660,11660,11650,101
|
|
20230926,092600,22765790,11710,11710,11710,11710,0
|
|
20230926,092500,22765790,11710,11710,11710,11710,0
|
|
20230926,092400,22765790,11710,11710,11710,11710,14
|
|
20230926,092300,22601850,11710,11690,11710,11690,1182
|
|
20230926,092200,8768840,11690,11690,11690,11690,0
|
|
20230926,092100,8768840,11690,11690,11690,11690,2
|
|
20230926,092000,8745460,11680,11680,11680,11680,90
|
|
20230926,091900,7694260,11680,11680,11680,11680,4
|
|
20230926,091800,7647540,11680,11680,11680,11680,4
|
|
20230926,091700,7600820,11680,11680,11680,11680,13
|
|
20230926,091600,7448980,11680,11680,11680,11680,0
|
|
20230926,091500,7448980,11680,11680,11680,11680,4
|
|
20230926,091400,7402260,11650,11650,11650,11650,152
|
|
20230926,091300,5631460,11620,11620,11620,11620,0
|
|
20230926,091200,5631460,11620,11620,11620,11620,0
|
|
20230926,091100,5631460,11620,11620,11620,11620,0
|
|
20230926,091000,5631460,11620,11620,11620,11620,50
|
|
20230926,090900,5050460,11610,11610,11610,11610,16
|
|
20230926,090800,4864700,11680,11680,11680,11680,30
|
|
20230926,090700,4514300,11690,11610,11700,11610,14
|
|
20230926,090600,4351590,11610,11630,11630,11610,32
|
|
20230926,090500,3979890,11630,11670,11670,11630,19
|
|
20230926,090400,3758550,11650,11680,11680,11650,222
|
|
20230926,090300,1167840,11680,11680,11680,11680,50
|
|
20230926,090200,583840,11710,11710,11710,11710,1
|
|
20230926,090100,572130,11700,11680,11700,11680,15
|
|
20230926,090000,396780,11670,11670,11670,11670,34
|