657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,195400,217028910,11700,11700,11700,11700,522
|
|
20230927,195300,217028910,11700,11700,11700,11700,0
|
|
20230927,195200,217028910,11700,11700,11700,11700,0
|
|
20230927,195100,217028910,11700,11700,11700,11700,0
|
|
20230927,195000,217028910,11700,11700,11700,11700,0
|
|
20230927,194900,217028910,11700,11700,11700,11700,0
|
|
20230927,194800,217028910,11700,11700,11700,11700,0
|
|
20230927,194700,217028910,11700,11700,11700,11700,0
|
|
20230927,194600,217028910,11700,11700,11700,11700,0
|
|
20230927,194500,217028910,11700,11700,11700,11700,0
|
|
20230927,194400,217028910,11700,11700,11700,11700,0
|
|
20230927,194300,217028910,11700,11700,11700,11700,0
|
|
20230927,194200,217028910,11700,11700,11700,11700,0
|
|
20230927,194100,217028910,11700,11700,11700,11700,0
|
|
20230927,194000,217028910,11700,11700,11700,11700,0
|
|
20230927,193900,217028910,11700,11700,11700,11700,0
|
|
20230927,193800,217028910,11700,11700,11700,11700,0
|
|
20230927,193700,217028910,11700,11700,11700,11700,0
|
|
20230927,193600,217028910,11700,11700,11700,11700,0
|
|
20230927,193500,217028910,11700,11700,11700,11700,0
|
|
20230927,193400,217028910,11700,11700,11700,11700,0
|
|
20230927,193300,217028910,11700,11700,11700,11700,0
|
|
20230927,193200,217028910,11700,11700,11700,11700,0
|
|
20230927,193100,217028910,11700,11700,11700,11700,0
|
|
20230927,193000,217028910,11700,11700,11700,11700,0
|
|
20230927,192900,217028910,11700,11700,11700,11700,0
|
|
20230927,192800,217028910,11700,11700,11700,11700,0
|
|
20230927,192700,217028910,11700,11700,11700,11700,0
|
|
20230927,192600,217028910,11700,11700,11700,11700,0
|
|
20230927,192500,217028910,11700,11700,11700,11700,0
|
|
20230927,192400,217028910,11700,11700,11700,11700,522
|
|
20230927,192300,217028910,11700,11700,11700,11700,0
|
|
20230927,192200,217028910,11700,11700,11700,11700,0
|
|
20230927,192100,217028910,11700,11700,11700,11700,0
|
|
20230927,192000,217028910,11700,11700,11700,11700,0
|
|
20230927,191900,217028910,11700,11700,11700,11700,0
|
|
20230927,191800,217028910,11700,11700,11700,11700,0
|
|
20230927,191700,217028910,11700,11700,11700,11700,0
|
|
20230927,191600,217028910,11700,11700,11700,11700,0
|
|
20230927,191500,217028910,11700,11700,11700,11700,0
|
|
20230927,191400,217028910,11700,11700,11700,11700,0
|
|
20230927,191300,217028910,11700,11700,11700,11700,0
|
|
20230927,191200,217028910,11700,11700,11700,11700,0
|
|
20230927,191100,217028910,11700,11700,11700,11700,0
|
|
20230927,191000,217028910,11700,11700,11700,11700,0
|
|
20230927,190900,217028910,11700,11700,11700,11700,0
|
|
20230927,190800,217028910,11700,11700,11700,11700,0
|
|
20230927,190700,217028910,11700,11700,11700,11700,0
|
|
20230927,190600,217028910,11700,11700,11700,11700,0
|
|
20230927,190500,217028910,11700,11700,11700,11700,0
|
|
20230927,190400,217028910,11700,11700,11700,11700,0
|
|
20230927,190300,217028910,11700,11700,11700,11700,0
|
|
20230927,190200,217028910,11700,11700,11700,11700,0
|
|
20230927,190100,217028910,11700,11700,11700,11700,0
|
|
20230927,190000,217028910,11700,11700,11700,11700,0
|
|
20230927,185900,217028910,11700,11700,11700,11700,0
|
|
20230927,185800,217028910,11700,11700,11700,11700,0
|
|
20230927,185700,217028910,11700,11700,11700,11700,0
|
|
20230927,185600,217028910,11700,11700,11700,11700,0
|
|
20230927,185500,217028910,11700,11700,11700,11700,0
|
|
20230927,185400,217028910,11700,11700,11700,11700,522
|
|
20230927,185300,217028910,11700,11700,11700,11700,0
|
|
20230927,185200,217028910,11700,11700,11700,11700,0
|
|
20230927,185100,217028910,11700,11700,11700,11700,0
|
|
20230927,185000,217028910,11700,11700,11700,11700,0
|
|
20230927,184900,217028910,11700,11700,11700,11700,0
|
|
20230927,184800,217028910,11700,11700,11700,11700,0
|
|
20230927,184700,217028910,11700,11700,11700,11700,0
|
|
20230927,184600,217028910,11700,11700,11700,11700,0
|
|
20230927,184500,217028910,11700,11700,11700,11700,0
|
|
20230927,184400,217028910,11700,11700,11700,11700,0
|
|
20230927,184300,217028910,11700,11700,11700,11700,0
|
|
20230927,184200,217028910,11700,11700,11700,11700,0
|
|
20230927,184100,217028910,11700,11700,11700,11700,0
|
|
20230927,184000,217028910,11700,11700,11700,11700,0
|
|
20230927,183900,217028910,11700,11700,11700,11700,0
|
|
20230927,183800,217028910,11700,11700,11700,11700,0
|
|
20230927,183700,217028910,11700,11700,11700,11700,0
|
|
20230927,183600,217028910,11700,11700,11700,11700,0
|
|
20230927,183500,217028910,11700,11700,11700,11700,0
|
|
20230927,183400,217028910,11700,11700,11700,11700,0
|
|
20230927,183300,217028910,11700,11700,11700,11700,0
|
|
20230927,183200,217028910,11700,11700,11700,11700,0
|
|
20230927,183100,217028910,11700,11700,11700,11700,0
|
|
20230927,183000,217028910,11700,11700,11700,11700,0
|
|
20230927,182900,217028910,11700,11700,11700,11700,0
|
|
20230927,182800,217028910,11700,11700,11700,11700,0
|
|
20230927,182700,217028910,11700,11700,11700,11700,0
|
|
20230927,182600,217028910,11700,11700,11700,11700,0
|
|
20230927,182500,217028910,11700,11700,11700,11700,0
|
|
20230927,182400,217028910,11700,11700,11700,11700,522
|
|
20230927,182300,217028910,11700,11700,11700,11700,0
|
|
20230927,182200,217028910,11700,11700,11700,11700,0
|
|
20230927,182100,217028910,11700,11700,11700,11700,0
|
|
20230927,182000,217028910,11700,11700,11700,11700,0
|
|
20230927,181900,217028910,11700,11700,11700,11700,0
|
|
20230927,181800,217028910,11700,11700,11700,11700,0
|
|
20230927,181700,217028910,11700,11700,11700,11700,0
|
|
20230927,181600,217028910,11700,11700,11700,11700,0
|
|
20230927,181500,217028910,11700,11700,11700,11700,0
|
|
20230927,181400,217028910,11700,11700,11700,11700,0
|
|
20230927,181300,217028910,11700,11700,11700,11700,0
|
|
20230927,181200,217028910,11700,11700,11700,11700,0
|
|
20230927,181100,217028910,11700,11700,11700,11700,0
|
|
20230927,181000,217028910,11700,11700,11700,11700,0
|
|
20230927,180900,217028910,11700,11700,11700,11700,0
|
|
20230927,180800,217028910,11700,11700,11700,11700,0
|
|
20230927,180700,217028910,11700,11700,11700,11700,0
|
|
20230927,180600,217028910,11700,11700,11700,11700,0
|
|
20230927,180500,217028910,11700,11700,11700,11700,0
|
|
20230927,180400,217028910,11700,11700,11700,11700,0
|
|
20230927,180300,217028910,11700,11700,11700,11700,0
|
|
20230927,180200,217028910,11700,11700,11700,11700,0
|
|
20230927,180100,217028910,11700,11700,11700,11700,0
|
|
20230927,180000,217028910,11700,11700,11700,11700,0
|
|
20230927,175900,217028910,11700,11700,11700,11700,0
|
|
20230927,175800,217028910,11700,11700,11700,11700,0
|
|
20230927,175700,217028910,11700,11700,11700,11700,0
|
|
20230927,175600,217028910,11700,11700,11700,11700,0
|
|
20230927,175500,217028910,11700,11700,11700,11700,0
|
|
20230927,175400,217028910,11700,11700,11700,11700,522
|
|
20230927,175300,217028910,11700,11700,11700,11700,0
|
|
20230927,175200,217028910,11700,11700,11700,11700,0
|
|
20230927,175100,217028910,11700,11700,11700,11700,0
|
|
20230927,175000,217028910,11700,11700,11700,11700,0
|
|
20230927,174900,217028910,11700,11700,11700,11700,0
|
|
20230927,174800,217028910,11700,11700,11700,11700,0
|
|
20230927,174700,217028910,11700,11700,11700,11700,0
|
|
20230927,174600,217028910,11700,11700,11700,11700,0
|
|
20230927,174500,217028910,11700,11700,11700,11700,0
|
|
20230927,174400,217028910,11700,11700,11700,11700,0
|
|
20230927,174300,217028910,11700,11700,11700,11700,0
|
|
20230927,174200,217028910,11700,11700,11700,11700,0
|
|
20230927,174100,217028910,11700,11700,11700,11700,0
|
|
20230927,174000,217028910,11700,11700,11700,11700,0
|
|
20230927,173900,217028910,11700,11700,11700,11700,0
|
|
20230927,173800,217028910,11700,11700,11700,11700,0
|
|
20230927,173700,217028910,11700,11700,11700,11700,0
|
|
20230927,173600,217028910,11700,11700,11700,11700,0
|
|
20230927,173500,217028910,11700,11700,11700,11700,0
|
|
20230927,173400,217028910,11700,11700,11700,11700,0
|
|
20230927,173300,217028910,11700,11700,11700,11700,0
|
|
20230927,173200,217028910,11700,11700,11700,11700,0
|
|
20230927,173100,217028910,11700,11700,11700,11700,0
|
|
20230927,173000,217028910,11700,11700,11700,11700,0
|
|
20230927,172900,217028910,11700,11700,11700,11700,0
|
|
20230927,172800,217028910,11700,11700,11700,11700,0
|
|
20230927,172700,217028910,11700,11700,11700,11700,0
|
|
20230927,172600,217028910,11700,11700,11700,11700,0
|
|
20230927,172500,217028910,11700,11700,11700,11700,0
|
|
20230927,172400,217028910,11700,11700,11700,11700,522
|
|
20230927,172300,217028910,11700,11700,11700,11700,0
|
|
20230927,172200,217028910,11700,11700,11700,11700,0
|
|
20230927,172100,217028910,11700,11700,11700,11700,0
|
|
20230927,172000,217028910,11700,11700,11700,11700,0
|
|
20230927,171900,217028910,11700,11700,11700,11700,0
|
|
20230927,171800,217028910,11700,11700,11700,11700,0
|
|
20230927,171700,217028910,11700,11700,11700,11700,0
|
|
20230927,171600,217028910,11700,11700,11700,11700,0
|
|
20230927,171500,217028910,11700,11700,11700,11700,0
|
|
20230927,171400,217028910,11700,11700,11700,11700,0
|
|
20230927,171300,217028910,11700,11700,11700,11700,0
|
|
20230927,171200,217028910,11700,11700,11700,11700,0
|
|
20230927,171100,217028910,11700,11700,11700,11700,0
|
|
20230927,171000,217028910,11700,11700,11700,11700,0
|
|
20230927,170900,217028910,11700,11700,11700,11700,0
|
|
20230927,170800,217028910,11700,11700,11700,11700,0
|
|
20230927,170700,217028910,11700,11700,11700,11700,0
|
|
20230927,170600,217028910,11700,11700,11700,11700,0
|
|
20230927,170500,217028910,11700,11700,11700,11700,0
|
|
20230927,170400,217028910,11700,11700,11700,11700,0
|
|
20230927,170300,217028910,11700,11700,11700,11700,0
|
|
20230927,170200,217028910,11700,11700,11700,11700,0
|
|
20230927,170100,217028910,11700,11700,11700,11700,0
|
|
20230927,170000,217028910,11700,11700,11700,11700,0
|
|
20230927,165900,217028910,11700,11700,11700,11700,0
|
|
20230927,165800,217028910,11700,11700,11700,11700,0
|
|
20230927,165700,217028910,11700,11700,11700,11700,0
|
|
20230927,165600,217028910,11700,11700,11700,11700,0
|
|
20230927,165500,217028910,11700,11700,11700,11700,0
|
|
20230927,165400,217028910,11700,11700,11700,11700,522
|
|
20230927,165300,217028910,11700,11700,11700,11700,0
|
|
20230927,165200,217028910,11700,11700,11700,11700,0
|
|
20230927,165100,217028910,11700,11700,11700,11700,0
|
|
20230927,165000,217028910,11700,11700,11700,11700,0
|
|
20230927,164900,217028910,11700,11700,11700,11700,0
|
|
20230927,164800,217028910,11700,11700,11700,11700,0
|
|
20230927,164700,217028910,11700,11700,11700,11700,0
|
|
20230927,164600,217028910,11700,11700,11700,11700,0
|
|
20230927,164500,217028910,11700,11700,11700,11700,0
|
|
20230927,164400,217028910,11700,11700,11700,11700,0
|
|
20230927,164300,217028910,11700,11700,11700,11700,0
|
|
20230927,164200,217028910,11700,11700,11700,11700,0
|
|
20230927,164100,217028910,11700,11700,11700,11700,0
|
|
20230927,164000,217028910,11700,11700,11700,11700,0
|
|
20230927,163900,217028910,11700,11700,11700,11700,0
|
|
20230927,163800,217028910,11700,11700,11700,11700,0
|
|
20230927,163700,217028910,11700,11700,11700,11700,0
|
|
20230927,163600,217028910,11700,11700,11700,11700,0
|
|
20230927,163500,217028910,11700,11700,11700,11700,0
|
|
20230927,163400,217028910,11700,11700,11700,11700,0
|
|
20230927,163300,217028910,11700,11700,11700,11700,0
|
|
20230927,163200,217028910,11700,11700,11700,11700,0
|
|
20230927,163100,217028910,11700,11700,11700,11700,0
|
|
20230927,163000,217028910,11700,11700,11700,11700,0
|
|
20230927,162900,217028910,11700,11700,11700,11700,0
|
|
20230927,162800,217028910,11700,11700,11700,11700,0
|
|
20230927,162700,217028910,11700,11700,11700,11700,0
|
|
20230927,162600,217028910,11700,11700,11700,11700,0
|
|
20230927,162500,217028910,11700,11700,11700,11700,0
|
|
20230927,162400,217028910,11700,11700,11700,11700,522
|
|
20230927,162300,217028910,11700,11700,11700,11700,0
|
|
20230927,162200,217028910,11700,11700,11700,11700,0
|
|
20230927,162100,217028910,11700,11700,11700,11700,0
|
|
20230927,162000,217028910,11700,11700,11700,11700,0
|
|
20230927,161900,217028910,11700,11700,11700,11700,0
|
|
20230927,161800,217028910,11700,11700,11700,11700,0
|
|
20230927,161700,217028910,11700,11700,11700,11700,0
|
|
20230927,161600,217028910,11700,11700,11700,11700,0
|
|
20230927,161500,217028910,11700,11700,11700,11700,0
|
|
20230927,161400,217028910,11700,11700,11700,11700,0
|
|
20230927,161300,217028910,11700,11700,11700,11700,0
|
|
20230927,161200,217028910,11700,11700,11700,11700,0
|
|
20230927,161100,217028910,11700,11700,11700,11700,0
|
|
20230927,161000,217028910,11700,11700,11700,11700,0
|
|
20230927,160900,217028910,11700,11700,11700,11700,0
|
|
20230927,160800,217028910,11700,11700,11700,11700,0
|
|
20230927,160700,217028910,11700,11700,11700,11700,0
|
|
20230927,160600,217028910,11700,11700,11700,11700,0
|
|
20230927,160500,217028910,11700,11700,11700,11700,0
|
|
20230927,160400,217028910,11700,11700,11700,11700,0
|
|
20230927,160300,217028910,11700,11700,11700,11700,0
|
|
20230927,160200,217028910,11700,11700,11700,11700,0
|
|
20230927,160100,217028910,11700,11700,11700,11700,0
|
|
20230927,160000,217028910,11700,11700,11700,11700,0
|
|
20230927,155900,217028910,11700,11700,11700,11700,0
|
|
20230927,155800,217028910,11700,11700,11700,11700,0
|
|
20230927,155700,217028910,11700,11700,11700,11700,0
|
|
20230927,155600,217028910,11700,11700,11700,11700,0
|
|
20230927,155500,217028910,11700,11700,11700,11700,0
|
|
20230927,155400,217028910,11700,11700,11700,11700,522
|
|
20230927,155300,217028910,11700,11700,11700,11700,0
|
|
20230927,155200,217028910,11700,11700,11700,11700,0
|
|
20230927,155100,217028910,11700,11700,11700,11700,0
|
|
20230927,155000,217028910,11700,11700,11700,11700,0
|
|
20230927,154900,217028910,11700,11700,11700,11700,0
|
|
20230927,154800,217028910,11700,11700,11700,11700,0
|
|
20230927,154700,217028910,11700,11700,11700,11700,0
|
|
20230927,154600,217028910,11700,11700,11700,11700,0
|
|
20230927,154500,217028910,11700,11700,11700,11700,0
|
|
20230927,154400,217028910,11700,11700,11700,11700,0
|
|
20230927,154300,217028910,11700,11700,11700,11700,0
|
|
20230927,154200,217028910,11700,11700,11700,11700,0
|
|
20230927,154100,217028910,11700,11700,11700,11700,0
|
|
20230927,154000,217028910,11700,11700,11700,11700,0
|
|
20230927,153900,217028910,11700,11700,11700,11700,0
|
|
20230927,153800,217028910,11700,11700,11700,11700,0
|
|
20230927,153700,217028910,11700,11700,11700,11700,0
|
|
20230927,153600,217028910,11700,11700,11700,11700,0
|
|
20230927,153500,217028910,11700,11700,11700,11700,0
|
|
20230927,153400,217028910,11700,11700,11700,11700,0
|
|
20230927,153300,217028910,11700,11700,11700,11700,0
|
|
20230927,153200,217028910,11700,11700,11700,11700,0
|
|
20230927,153100,217028910,11700,11700,11700,11700,0
|
|
20230927,153000,217028910,11700,11700,11700,11700,522
|
|
20230927,152900,210921510,11670,11670,11670,11670,0
|
|
20230927,152800,210921510,11670,11670,11670,11670,0
|
|
20230927,152700,210921510,11670,11670,11670,11670,0
|
|
20230927,152600,210921510,11670,11670,11670,11670,0
|
|
20230927,152500,210921510,11670,11670,11670,11670,0
|
|
20230927,152400,210921510,11670,11670,11670,11670,0
|
|
20230927,152300,210921510,11670,11670,11670,11670,0
|
|
20230927,152200,210921510,11670,11670,11670,11670,0
|
|
20230927,152100,210921510,11670,11670,11670,11670,0
|
|
20230927,152000,210921510,11670,11670,11670,11670,0
|
|
20230927,151900,210921510,11670,11660,11670,11660,24
|
|
20230927,151800,210641660,11650,11650,11650,11650,0
|
|
20230927,151700,210641660,11650,11590,11650,11590,1458
|
|
20230927,151600,193699610,11590,11590,11590,11590,1
|
|
20230927,151500,193688020,11570,11570,11570,11570,5
|
|
20230927,151400,193630170,11570,11570,11570,11570,0
|
|
20230927,151300,193630170,11570,11570,11570,11570,0
|
|
20230927,151200,193630170,11570,11570,11570,11570,567
|
|
20230927,151100,187069980,11570,11570,11570,11570,0
|
|
20230927,151000,187069980,11570,11530,11570,11530,3
|
|
20230927,150900,187035350,11570,11570,11570,11570,0
|
|
20230927,150800,187035350,11570,11570,11570,11570,27
|
|
20230927,150700,186722960,11570,11570,11570,11570,0
|
|
20230927,150600,186722960,11570,11570,11570,11570,0
|
|
20230927,150500,186722960,11570,11570,11570,11570,0
|
|
20230927,150400,186722960,11570,11570,11570,11570,0
|
|
20230927,150300,186722960,11570,11570,11570,11570,0
|
|
20230927,150200,186722960,11570,11570,11570,11570,0
|
|
20230927,150100,186722960,11570,11570,11570,11570,0
|
|
20230927,150000,186722960,11570,11570,11570,11570,1
|
|
20230927,145900,186711390,11570,11570,11570,11570,0
|
|
20230927,145800,186711390,11570,11570,11570,11570,11
|
|
20230927,145700,186584120,11570,11570,11570,11570,0
|
|
20230927,145600,186584120,11570,11570,11570,11570,0
|
|
20230927,145500,186584120,11570,11570,11570,11570,1
|
|
20230927,145400,186572550,11530,11530,11530,11530,0
|
|
20230927,145300,186572550,11530,11530,11530,11530,15
|
|
20230927,145200,186399600,11580,11580,11580,11580,0
|
|
20230927,145100,186399600,11580,11580,11580,11580,0
|
|
20230927,145000,186399600,11580,11580,11580,11580,0
|
|
20230927,144900,186399600,11580,11580,11580,11580,10
|
|
20230927,144800,186283800,11590,11590,11590,11590,0
|
|
20230927,144700,186283800,11590,11590,11590,11590,0
|
|
20230927,144600,186283800,11590,11590,11590,11590,0
|
|
20230927,144500,186283800,11590,11590,11590,11590,0
|
|
20230927,144400,186283800,11590,11590,11590,11590,0
|
|
20230927,144300,186283800,11590,11590,11590,11590,0
|
|
20230927,144200,186283800,11590,11590,11590,11590,0
|
|
20230927,144100,186283800,11590,11590,11590,11590,1
|
|
20230927,144000,186272210,11590,11580,11590,11580,2
|
|
20230927,143900,186249040,11590,11590,11590,11590,0
|
|
20230927,143800,186249040,11590,11590,11590,11590,0
|
|
20230927,143700,186249040,11590,11590,11590,11590,0
|
|
20230927,143600,186249040,11590,11590,11590,11590,0
|
|
20230927,143500,186249040,11590,11590,11590,11590,0
|
|
20230927,143400,186249040,11590,11590,11590,11590,0
|
|
20230927,143300,186249040,11590,11590,11590,11590,10
|
|
20230927,143200,186133140,11600,11580,11600,11580,101
|
|
20230927,143100,184963540,11600,11600,11600,11600,57
|
|
20230927,143000,184302340,11600,11600,11600,11600,0
|
|
20230927,142900,184302340,11600,11600,11600,11600,0
|
|
20230927,142800,184302340,11600,11600,11600,11600,0
|
|
20230927,142700,184302340,11600,11600,11600,11600,1
|
|
20230927,142600,184290740,11590,11590,11590,11590,137
|
|
20230927,142500,182702910,11600,11600,11600,11600,0
|
|
20230927,142400,182702910,11600,11600,11600,11600,0
|
|
20230927,142300,182702910,11600,11600,11600,11600,0
|
|
20230927,142200,182702910,11600,11600,11600,11600,0
|
|
20230927,142100,182702910,11600,11600,11600,11600,30
|
|
20230927,142000,182354910,11590,11590,11590,11590,22
|
|
20230927,141900,182099930,11590,11580,11590,11580,499
|
|
20230927,141800,176316620,11580,11580,11580,11580,93
|
|
20230927,141700,175239680,11570,11570,11570,11570,13
|
|
20230927,141600,175089270,11570,11570,11570,11570,0
|
|
20230927,141500,175089270,11570,11570,11570,11570,0
|
|
20230927,141400,175089270,11570,11570,11570,11570,0
|
|
20230927,141300,175089270,11570,11570,11570,11570,0
|
|
20230927,141200,175089270,11570,11560,11570,11560,20
|
|
20230927,141100,174858060,11550,11550,11550,11550,0
|
|
20230927,141000,174858060,11550,11550,11550,11550,50
|
|
20230927,140900,174280560,11540,11540,11540,11540,0
|
|
20230927,140800,174280560,11540,11540,11540,11540,0
|
|
20230927,140700,174280560,11540,11540,11540,11540,10
|
|
20230927,140600,174165160,11540,11540,11540,11540,0
|
|
20230927,140500,174165160,11540,11540,11540,11540,0
|
|
20230927,140400,174165160,11540,11540,11540,11540,90
|
|
20230927,140300,173126560,11550,11550,11550,11550,100
|
|
20230927,140200,171971560,11560,11560,11560,11560,0
|
|
20230927,140100,171971560,11560,11560,11560,11560,0
|
|
20230927,140000,171971560,11560,11560,11560,11560,1
|
|
20230927,135900,171960000,11540,11540,11540,11540,0
|
|
20230927,135800,171960000,11540,11540,11540,11540,0
|
|
20230927,135700,171960000,11540,11540,11540,11540,0
|
|
20230927,135600,171960000,11540,11540,11540,11540,0
|
|
20230927,135500,171960000,11540,11540,11540,11540,66
|
|
20230927,135400,171198360,11530,11530,11530,11530,0
|
|
20230927,135300,171198360,11530,11530,11530,11530,0
|
|
20230927,135200,171198360,11530,11530,11530,11530,0
|
|
20230927,135100,171198360,11530,11530,11530,11530,0
|
|
20230927,135000,171198360,11530,11530,11530,11530,0
|
|
20230927,134900,171198360,11530,11530,11530,11530,0
|
|
20230927,134800,171198360,11530,11530,11530,11530,0
|
|
20230927,134700,171198360,11530,11530,11530,11530,0
|
|
20230927,134600,171198360,11530,11530,11530,11530,0
|
|
20230927,134500,171198360,11530,11530,11530,11530,9
|
|
20230927,134400,171094590,11540,11540,11540,11540,0
|
|
20230927,134300,171094590,11540,11540,11540,11540,0
|
|
20230927,134200,171094590,11540,11540,11540,11540,0
|
|
20230927,134100,171094590,11540,11540,11540,11540,0
|
|
20230927,134000,171094590,11540,11540,11540,11540,0
|
|
20230927,133900,171094590,11540,11540,11540,11540,0
|
|
20230927,133800,171094590,11540,11540,11540,11540,0
|
|
20230927,133700,171094590,11540,11540,11540,11540,0
|
|
20230927,133600,171094590,11540,11540,11540,11540,0
|
|
20230927,133500,171094590,11540,11540,11540,11540,0
|
|
20230927,133400,171094590,11540,11540,11540,11540,0
|
|
20230927,133300,171094590,11540,11540,11540,11540,0
|
|
20230927,133200,171094590,11540,11540,11540,11540,4
|
|
20230927,133100,171048430,11540,11540,11540,11540,1
|
|
20230927,133000,171036890,11510,11510,11510,11510,0
|
|
20230927,132900,171036890,11510,11510,11510,11510,0
|
|
20230927,132800,171036890,11510,11510,11510,11510,0
|
|
20230927,132700,171036890,11510,11510,11510,11510,0
|
|
20230927,132600,171036890,11510,11510,11510,11510,0
|
|
20230927,132500,171036890,11510,11510,11510,11510,100
|
|
20230927,132400,169885890,11540,11540,11540,11540,0
|
|
20230927,132300,169885890,11540,11540,11540,11540,0
|
|
20230927,132200,169885890,11540,11540,11540,11540,0
|
|
20230927,132100,169885890,11540,11540,11540,11540,0
|
|
20230927,132000,169885890,11540,11540,11540,11540,0
|
|
20230927,131900,169885890,11540,11540,11540,11540,0
|
|
20230927,131800,169885890,11540,11540,11540,11540,0
|
|
20230927,131700,169885890,11540,11540,11540,11540,0
|
|
20230927,131600,169885890,11540,11540,11540,11540,10
|
|
20230927,131500,169770490,11540,11540,11540,11540,0
|
|
20230927,131400,169770490,11540,11540,11540,11540,0
|
|
20230927,131300,169770490,11540,11540,11540,11540,0
|
|
20230927,131200,169770490,11540,11540,11540,11540,0
|
|
20230927,131100,169770490,11540,11540,11540,11540,0
|
|
20230927,131000,169770490,11540,11540,11540,11540,0
|
|
20230927,130900,169770490,11540,11540,11540,11540,0
|
|
20230927,130800,169770490,11540,11540,11540,11540,0
|
|
20230927,130700,169770490,11540,11540,11540,11540,0
|
|
20230927,130600,169770490,11540,11540,11540,11540,0
|
|
20230927,130500,169770490,11540,11540,11540,11540,0
|
|
20230927,130400,169770490,11540,11540,11540,11540,0
|
|
20230927,130300,169770490,11540,11540,11540,11540,5
|
|
20230927,130200,169712790,11540,11540,11540,11540,0
|
|
20230927,130100,169712790,11540,11540,11540,11540,0
|
|
20230927,130000,169712790,11540,11540,11540,11540,0
|
|
20230927,125900,169712790,11540,11540,11540,11540,0
|
|
20230927,125800,169712790,11540,11540,11540,11540,0
|
|
20230927,125700,169712790,11540,11540,11540,11540,0
|
|
20230927,125600,169712790,11540,11540,11540,11540,0
|
|
20230927,125500,169712790,11540,11540,11540,11540,0
|
|
20230927,125400,169712790,11540,11540,11540,11540,0
|
|
20230927,125300,169712790,11540,11540,11540,11540,0
|
|
20230927,125200,169712790,11540,11540,11540,11540,0
|
|
20230927,125100,169712790,11540,11540,11540,11540,0
|
|
20230927,125000,169712790,11540,11540,11540,11540,0
|
|
20230927,124900,169712790,11540,11540,11540,11540,0
|
|
20230927,124800,169712790,11540,11540,11540,11540,2
|
|
20230927,124700,169689710,11530,11530,11530,11530,0
|
|
20230927,124600,169689710,11530,11530,11530,11530,0
|
|
20230927,124500,169689710,11530,11530,11530,11530,0
|
|
20230927,124400,169689710,11530,11530,11530,11530,0
|
|
20230927,124300,169689710,11530,11530,11530,11530,0
|
|
20230927,124200,169689710,11530,11530,11530,11530,6
|
|
20230927,124100,169620530,11500,11500,11500,11500,0
|
|
20230927,124000,169620530,11500,11500,11500,11500,0
|
|
20230927,123900,169620530,11500,11500,11500,11500,0
|
|
20230927,123800,169620530,11500,11500,11500,11500,0
|
|
20230927,123700,169620530,11500,11500,11500,11500,0
|
|
20230927,123600,169620530,11500,11500,11500,11500,0
|
|
20230927,123500,169620530,11500,11500,11500,11500,0
|
|
20230927,123400,169620530,11500,11500,11500,11500,0
|
|
20230927,123300,169620530,11500,11500,11500,11500,0
|
|
20230927,123200,169620530,11500,11500,11500,11500,798
|
|
20230927,123100,160443530,11500,11500,11500,11460,152
|
|
20230927,123000,158698160,11500,11500,11500,11500,0
|
|
20230927,122900,158698160,11500,11500,11500,11500,700
|
|
20230927,122800,150648160,11500,11500,11500,11500,0
|
|
20230927,122700,150648160,11500,11500,11500,11500,0
|
|
20230927,122600,150648160,11500,11500,11500,11500,3
|
|
20230927,122500,150613660,11500,11500,11500,11500,0
|
|
20230927,122400,150613660,11500,11500,11500,11500,0
|
|
20230927,122300,150613660,11500,11500,11500,11500,0
|
|
20230927,122200,150613660,11500,11500,11500,11500,0
|
|
20230927,122100,150613660,11500,11500,11500,11500,0
|
|
20230927,122000,150613660,11500,11500,11500,11500,0
|
|
20230927,121900,150613660,11500,11500,11500,11500,0
|
|
20230927,121800,150613660,11500,11500,11500,11500,0
|
|
20230927,121700,150613660,11500,11500,11500,11500,0
|
|
20230927,121600,150613660,11500,11500,11500,11500,0
|
|
20230927,121500,150613660,11500,11500,11500,11500,0
|
|
20230927,121400,150613660,11500,11500,11500,11500,0
|
|
20230927,121300,150613660,11500,11500,11500,11500,0
|
|
20230927,121200,150613660,11500,11500,11500,11500,0
|
|
20230927,121100,150613660,11500,11500,11500,11500,0
|
|
20230927,121000,150613660,11500,11500,11500,11500,0
|
|
20230927,120900,150613660,11500,11500,11500,11500,238
|
|
20230927,120800,147876660,11500,11500,11500,11500,521
|
|
20230927,120700,141885160,11500,11500,11500,11500,614
|
|
20230927,120600,134824160,11540,11540,11540,11540,0
|
|
20230927,120500,134824160,11540,11540,11540,11540,0
|
|
20230927,120400,134824160,11540,11540,11540,11540,0
|
|
20230927,120300,134824160,11540,11540,11540,11540,0
|
|
20230927,120200,134824160,11540,11540,11540,11540,0
|
|
20230927,120100,134824160,11540,11540,11540,11540,0
|
|
20230927,120000,134824160,11540,11540,11540,11540,0
|
|
20230927,115900,134824160,11540,11540,11540,11540,1
|
|
20230927,115800,134812620,11500,11510,11510,11500,901
|
|
20230927,115700,124443350,11560,11560,11560,11560,0
|
|
20230927,115600,124443350,11560,11560,11560,11560,0
|
|
20230927,115500,124443350,11560,11560,11560,11560,0
|
|
20230927,115400,124443350,11560,11560,11560,11560,0
|
|
20230927,115300,124443350,11560,11560,11560,11560,0
|
|
20230927,115200,124443350,11560,11560,11560,11560,0
|
|
20230927,115100,124443350,11560,11560,11560,11560,0
|
|
20230927,115000,124443350,11560,11560,11560,11560,0
|
|
20230927,114900,124443350,11560,11560,11560,11560,0
|
|
20230927,114800,124443350,11560,11560,11560,11560,0
|
|
20230927,114700,124443350,11560,11560,11560,11560,0
|
|
20230927,114600,124443350,11560,11560,11560,11560,0
|
|
20230927,114500,124443350,11560,11560,11560,11560,0
|
|
20230927,114400,124443350,11560,11560,11560,11560,0
|
|
20230927,114300,124443350,11560,11560,11560,11560,0
|
|
20230927,114200,124443350,11560,11560,11560,11560,3
|
|
20230927,114100,124408670,11560,11560,11560,11560,0
|
|
20230927,114000,124408670,11560,11560,11560,11560,2
|
|
20230927,113900,124385550,11560,11560,11560,11560,0
|
|
20230927,113800,124385550,11560,11560,11560,11560,0
|
|
20230927,113700,124385550,11560,11560,11560,11560,0
|
|
20230927,113600,124385550,11560,11560,11560,11560,5
|
|
20230927,113500,124327750,11560,11560,11560,11560,0
|
|
20230927,113400,124327750,11560,11560,11560,11560,0
|
|
20230927,113300,124327750,11560,11560,11560,11560,0
|
|
20230927,113200,124327750,11560,11560,11560,11560,0
|
|
20230927,113100,124327750,11560,11560,11560,11560,0
|
|
20230927,113000,124327750,11560,11560,11560,11560,0
|
|
20230927,112900,124327750,11560,11560,11560,11560,0
|
|
20230927,112800,124327750,11560,11560,11560,11560,0
|
|
20230927,112700,124327750,11560,11560,11560,11560,0
|
|
20230927,112600,124327750,11560,11560,11560,11560,0
|
|
20230927,112500,124327750,11560,11510,11560,11510,10
|
|
20230927,112400,124212600,11560,11560,11560,11560,1
|
|
20230927,112300,124201040,11530,11530,11530,11530,0
|
|
20230927,112200,124201040,11530,11530,11530,11530,13
|
|
20230927,112100,124051150,11510,11510,11510,11510,48
|
|
20230927,112000,123498670,11520,11520,11520,11520,1
|
|
20230927,111900,123487150,11510,11510,11510,11510,90
|
|
20230927,111800,122451250,11560,11560,11560,11560,0
|
|
20230927,111700,122451250,11560,11560,11560,11560,0
|
|
20230927,111600,122451250,11560,11560,11560,11560,0
|
|
20230927,111500,122451250,11560,11550,11560,11550,4
|
|
20230927,111400,122405040,11560,11560,11560,11560,0
|
|
20230927,111300,122405040,11560,11550,11560,11550,170
|
|
20230927,111200,120439870,11560,11560,11560,11560,0
|
|
20230927,111100,120439870,11560,11560,11560,11560,0
|
|
20230927,111000,120439870,11560,11560,11560,11560,0
|
|
20230927,110900,120439870,11560,11560,11560,11560,0
|
|
20230927,110800,120439870,11560,11560,11560,11560,0
|
|
20230927,110700,120439870,11560,11520,11560,11520,101
|
|
20230927,110600,119276310,11520,11520,11520,11520,0
|
|
20230927,110500,119276310,11520,11520,11520,11520,0
|
|
20230927,110400,119276310,11520,11520,11520,11520,0
|
|
20230927,110300,119276310,11520,11520,11520,11520,0
|
|
20230927,110200,119276310,11520,11520,11520,11520,0
|
|
20230927,110100,119276310,11520,11520,11520,11520,0
|
|
20230927,110000,119276310,11520,11520,11520,11520,331
|
|
20230927,105900,115463190,11520,11520,11520,11520,10
|
|
20230927,105800,115347990,11520,11520,11520,11520,0
|
|
20230927,105700,115347990,11520,11520,11520,11520,0
|
|
20230927,105600,115347990,11520,11520,11520,11520,86
|
|
20230927,105500,114357270,11520,11530,11530,11520,100
|
|
20230927,105400,113205170,11520,11550,11550,11520,293
|
|
20230927,105300,109829780,11510,11510,11510,11510,0
|
|
20230927,105200,109829780,11510,11560,11560,11510,331
|
|
20230927,105100,106018340,11530,11530,11530,11530,0
|
|
20230927,105000,106018340,11530,11530,11530,11530,369
|
|
20230927,104900,101763770,11530,11530,11530,11530,135
|
|
20230927,104800,100207220,11540,11540,11540,11540,0
|
|
20230927,104700,100207220,11540,11540,11540,11540,30
|
|
20230927,104600,99861020,11540,11550,11550,11540,96
|
|
20230927,104500,98752320,11560,11560,11560,11560,53
|
|
20230927,104400,98139640,11560,11560,11560,11560,1
|
|
20230927,104300,98128080,11580,11580,11580,11580,10
|
|
20230927,104200,98012280,11640,11640,11640,11640,0
|
|
20230927,104100,98012280,11640,11640,11640,11640,2
|
|
20230927,104000,97989000,11640,11640,11640,11640,0
|
|
20230927,103900,97989000,11640,11640,11640,11640,0
|
|
20230927,103800,97989000,11640,11640,11640,11640,1
|
|
20230927,103700,97977360,11640,11640,11640,11640,0
|
|
20230927,103600,97977360,11640,11610,11640,11610,166
|
|
20230927,103500,96050070,11610,11610,11610,11610,0
|
|
20230927,103400,96050070,11610,11610,11610,11610,0
|
|
20230927,103300,96050070,11610,11610,11610,11610,10
|
|
20230927,103200,95933970,11560,11560,11610,11560,14
|
|
20230927,103100,95772080,11610,11600,11610,11600,3500
|
|
20230927,103000,55139590,11550,11550,11550,11550,38
|
|
20230927,102900,54700690,11550,11550,11550,11550,135
|
|
20230927,102800,53141440,11610,11610,11610,11610,0
|
|
20230927,102700,53141440,11610,11610,11610,11610,0
|
|
20230927,102600,53141440,11610,11610,11610,11610,0
|
|
20230927,102500,53141440,11610,11610,11610,11610,10
|
|
20230927,102400,53025340,11610,11610,11610,11610,0
|
|
20230927,102300,53025340,11610,11610,11610,11610,0
|
|
20230927,102200,53025340,11610,11610,11610,11610,0
|
|
20230927,102100,53025340,11610,11610,11610,11610,20
|
|
20230927,102000,52793140,11610,11610,11610,11610,4
|
|
20230927,101900,52746700,11610,11610,11610,11610,0
|
|
20230927,101800,52746700,11610,11620,11620,11610,4
|
|
20230927,101700,52700250,11600,11600,11600,11600,10
|
|
20230927,101600,52584250,11600,11600,11600,11600,35
|
|
20230927,101500,52178250,11600,11600,11600,11600,0
|
|
20230927,101400,52178250,11600,11520,11600,11520,2
|
|
20230927,101300,52155130,11520,11520,11520,11520,0
|
|
20230927,101200,52155130,11520,11520,11520,11520,0
|
|
20230927,101100,52155130,11520,11520,11520,11520,5
|
|
20230927,101000,52097530,11600,11600,11600,11600,0
|
|
20230927,100900,52097530,11600,11600,11600,11600,0
|
|
20230927,100800,52097530,11600,11600,11600,11600,0
|
|
20230927,100700,52097530,11600,11600,11600,11600,1
|
|
20230927,100600,52085930,11520,11520,11520,11520,0
|
|
20230927,100500,52085930,11520,11600,11600,11520,201
|
|
20230927,100400,49769870,11530,11550,11550,11530,200
|
|
20230927,100300,47463090,11540,11580,11580,11540,200
|
|
20230927,100200,45154310,11600,11600,11600,11600,30
|
|
20230927,100100,44806310,11600,11600,11600,11600,15
|
|
20230927,100000,44632310,11600,11640,11640,11600,92
|
|
20230927,095900,43565030,11640,11600,11640,11600,130
|
|
20230927,095800,42054230,11590,11590,11590,11590,1
|
|
20230927,095700,42042640,11640,11640,11640,11640,0
|
|
20230927,095600,42042640,11640,11620,11640,11550,41
|
|
20230927,095500,41567840,11630,11620,11630,11620,31
|
|
20230927,095400,41207520,11620,11620,11620,11620,100
|
|
20230927,095300,40045520,11620,11600,11620,11600,206
|
|
20230927,095200,37651900,11600,11580,11600,11580,460
|
|
20230927,095100,32318760,11580,11570,11580,11570,100
|
|
20230927,095000,31161690,11560,11560,11560,11560,0
|
|
20230927,094900,31161690,11560,11560,11560,11560,0
|
|
20230927,094800,31161690,11560,11560,11560,11560,23
|
|
20230927,094700,30895810,11560,11560,11570,11560,17
|
|
20230927,094600,30699280,11550,11540,11550,11540,116
|
|
20230927,094500,29359540,11540,11540,11540,11540,20
|
|
20230927,094400,29128740,11540,11540,11550,11540,81
|
|
20230927,094300,28193990,11540,11540,11540,11540,51
|
|
20230927,094200,27605450,11540,11540,11540,11540,1
|
|
20230927,094100,27593910,11540,11540,11540,11540,0
|
|
20230927,094000,27593910,11540,11540,11540,11540,0
|
|
20230927,093900,27593910,11540,11540,11540,11540,0
|
|
20230927,093800,27593910,11540,11530,11540,11530,45
|
|
20230927,093700,27074700,11520,11520,11520,11520,9
|
|
20230927,093600,26971020,11520,11530,11530,11520,2
|
|
20230927,093500,26947970,11520,11520,11520,11520,11
|
|
20230927,093400,26821250,11500,11500,11500,11500,1
|
|
20230927,093300,26809750,11500,11520,11520,11500,2
|
|
20230927,093200,26786730,11520,11520,11520,11520,0
|
|
20230927,093100,26786730,11520,11520,11520,11520,0
|
|
20230927,093000,26786730,11520,11520,11520,11520,1
|
|
20230927,092900,26775210,11510,11510,11510,11510,0
|
|
20230927,092800,26775210,11510,11510,11510,11510,0
|
|
20230927,092700,26775210,11510,11510,11510,11510,30
|
|
20230927,092600,26429910,11510,11510,11510,11510,30
|
|
20230927,092500,26084610,11510,11510,11510,11510,0
|
|
20230927,092400,26084610,11510,11480,11510,11460,164
|
|
20230927,092300,24203170,11500,11480,11500,11480,112
|
|
20230927,092200,22917170,11500,11490,11500,11490,2
|
|
20230927,092100,22894180,11490,11490,11490,11490,11
|
|
20230927,092000,22767790,11490,11490,11490,11490,1
|
|
20230927,091900,22756300,11490,11480,11490,11480,8
|
|
20230927,091800,22664450,11480,11480,11480,11480,1
|
|
20230927,091700,22652970,11470,11470,11470,11470,18
|
|
20230927,091600,22446510,11470,11470,11470,11470,7
|
|
20230927,091500,22366220,11450,11450,11450,11450,0
|
|
20230927,091400,22366220,11450,11450,11470,11450,86
|
|
20230927,091300,21380620,11440,11440,11440,11440,10
|
|
20230927,091200,21266220,11430,11430,11430,11430,10
|
|
20230927,091100,21151920,11420,11420,11420,11420,29
|
|
20230927,091000,20820740,11470,11470,11470,11470,0
|
|
20230927,090900,20820740,11470,11410,11470,11410,59
|
|
20230927,090800,20147080,11480,11430,11480,11430,20
|
|
20230927,090700,19918200,11450,11420,11450,11410,30
|
|
20230927,090600,19575160,11440,11400,11440,11390,130
|
|
20230927,090500,18092160,11400,11400,11400,11400,0
|
|
20230927,090400,18092160,11400,11400,11400,11400,6
|
|
20230927,090300,18023760,11330,11270,11330,11270,292
|
|
20230927,090200,14719680,11270,11350,11350,11270,16
|
|
20230927,090100,14538710,11360,11390,11390,11360,6
|
|
20230927,090000,14470460,11380,11200,11380,11180,1292
|