651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,194800,174009080,11430,11430,11430,11430,455
|
|
20230914,194700,174009080,11430,11430,11430,11430,0
|
|
20230914,194600,174009080,11430,11430,11430,11430,0
|
|
20230914,194500,174009080,11430,11430,11430,11430,0
|
|
20230914,194400,174009080,11430,11430,11430,11430,0
|
|
20230914,194300,174009080,11430,11430,11430,11430,0
|
|
20230914,194200,174009080,11430,11430,11430,11430,0
|
|
20230914,194100,174009080,11430,11430,11430,11430,0
|
|
20230914,194000,174009080,11430,11430,11430,11430,0
|
|
20230914,193900,174009080,11430,11430,11430,11430,0
|
|
20230914,193800,174009080,11430,11430,11430,11430,0
|
|
20230914,193700,174009080,11430,11430,11430,11430,0
|
|
20230914,193600,174009080,11430,11430,11430,11430,0
|
|
20230914,193500,174009080,11430,11430,11430,11430,0
|
|
20230914,193400,174009080,11430,11430,11430,11430,0
|
|
20230914,193300,174009080,11430,11430,11430,11430,0
|
|
20230914,193200,174009080,11430,11430,11430,11430,0
|
|
20230914,193100,174009080,11430,11430,11430,11430,0
|
|
20230914,193000,174009080,11430,11430,11430,11430,0
|
|
20230914,192900,174009080,11430,11430,11430,11430,0
|
|
20230914,192800,174009080,11430,11430,11430,11430,0
|
|
20230914,192700,174009080,11430,11430,11430,11430,0
|
|
20230914,192600,174009080,11430,11430,11430,11430,0
|
|
20230914,192500,174009080,11430,11430,11430,11430,0
|
|
20230914,192400,174009080,11430,11430,11430,11430,0
|
|
20230914,192300,174009080,11430,11430,11430,11430,0
|
|
20230914,192200,174009080,11430,11430,11430,11430,0
|
|
20230914,192100,174009080,11430,11430,11430,11430,0
|
|
20230914,192000,174009080,11430,11430,11430,11430,0
|
|
20230914,191900,174009080,11430,11430,11430,11430,0
|
|
20230914,191800,174009080,11430,11430,11430,11430,455
|
|
20230914,191700,174009080,11430,11430,11430,11430,0
|
|
20230914,191600,174009080,11430,11430,11430,11430,0
|
|
20230914,191500,174009080,11430,11430,11430,11430,0
|
|
20230914,191400,174009080,11430,11430,11430,11430,0
|
|
20230914,191300,174009080,11430,11430,11430,11430,0
|
|
20230914,191200,174009080,11430,11430,11430,11430,0
|
|
20230914,191100,174009080,11430,11430,11430,11430,0
|
|
20230914,191000,174009080,11430,11430,11430,11430,0
|
|
20230914,190900,174009080,11430,11430,11430,11430,0
|
|
20230914,190800,174009080,11430,11430,11430,11430,0
|
|
20230914,190700,174009080,11430,11430,11430,11430,0
|
|
20230914,190600,174009080,11430,11430,11430,11430,0
|
|
20230914,190500,174009080,11430,11430,11430,11430,0
|
|
20230914,190400,174009080,11430,11430,11430,11430,0
|
|
20230914,190300,174009080,11430,11430,11430,11430,0
|
|
20230914,190200,174009080,11430,11430,11430,11430,0
|
|
20230914,190100,174009080,11430,11430,11430,11430,0
|
|
20230914,190000,174009080,11430,11430,11430,11430,0
|
|
20230914,185900,174009080,11430,11430,11430,11430,0
|
|
20230914,185800,174009080,11430,11430,11430,11430,0
|
|
20230914,185700,174009080,11430,11430,11430,11430,0
|
|
20230914,185600,174009080,11430,11430,11430,11430,0
|
|
20230914,185500,174009080,11430,11430,11430,11430,0
|
|
20230914,185400,174009080,11430,11430,11430,11430,0
|
|
20230914,185300,174009080,11430,11430,11430,11430,0
|
|
20230914,185200,174009080,11430,11430,11430,11430,0
|
|
20230914,185100,174009080,11430,11430,11430,11430,0
|
|
20230914,185000,174009080,11430,11430,11430,11430,0
|
|
20230914,184900,174009080,11430,11430,11430,11430,0
|
|
20230914,184800,174009080,11430,11430,11430,11430,455
|
|
20230914,184700,174009080,11430,11430,11430,11430,0
|
|
20230914,184600,174009080,11430,11430,11430,11430,0
|
|
20230914,184500,174009080,11430,11430,11430,11430,0
|
|
20230914,184400,174009080,11430,11430,11430,11430,0
|
|
20230914,184300,174009080,11430,11430,11430,11430,0
|
|
20230914,184200,174009080,11430,11430,11430,11430,0
|
|
20230914,184100,174009080,11430,11430,11430,11430,0
|
|
20230914,184000,174009080,11430,11430,11430,11430,0
|
|
20230914,183900,174009080,11430,11430,11430,11430,0
|
|
20230914,183800,174009080,11430,11430,11430,11430,0
|
|
20230914,183700,174009080,11430,11430,11430,11430,0
|
|
20230914,183600,174009080,11430,11430,11430,11430,0
|
|
20230914,183500,174009080,11430,11430,11430,11430,0
|
|
20230914,183400,174009080,11430,11430,11430,11430,0
|
|
20230914,183300,174009080,11430,11430,11430,11430,0
|
|
20230914,183200,174009080,11430,11430,11430,11430,0
|
|
20230914,183100,174009080,11430,11430,11430,11430,0
|
|
20230914,183000,174009080,11430,11430,11430,11430,0
|
|
20230914,182900,174009080,11430,11430,11430,11430,0
|
|
20230914,182800,174009080,11430,11430,11430,11430,0
|
|
20230914,182700,174009080,11430,11430,11430,11430,0
|
|
20230914,182600,174009080,11430,11430,11430,11430,0
|
|
20230914,182500,174009080,11430,11430,11430,11430,0
|
|
20230914,182400,174009080,11430,11430,11430,11430,0
|
|
20230914,182300,174009080,11430,11430,11430,11430,0
|
|
20230914,182200,174009080,11430,11430,11430,11430,0
|
|
20230914,182100,174009080,11430,11430,11430,11430,0
|
|
20230914,182000,174009080,11430,11430,11430,11430,0
|
|
20230914,181900,174009080,11430,11430,11430,11430,0
|
|
20230914,181800,174009080,11430,11430,11430,11430,455
|
|
20230914,181700,174009080,11430,11430,11430,11430,0
|
|
20230914,181600,174009080,11430,11430,11430,11430,0
|
|
20230914,181500,174009080,11430,11430,11430,11430,0
|
|
20230914,181400,174009080,11430,11430,11430,11430,0
|
|
20230914,181300,174009080,11430,11430,11430,11430,0
|
|
20230914,181200,174009080,11430,11430,11430,11430,0
|
|
20230914,181100,174009080,11430,11430,11430,11430,0
|
|
20230914,181000,174009080,11430,11430,11430,11430,0
|
|
20230914,180900,174009080,11430,11430,11430,11430,0
|
|
20230914,180800,174009080,11430,11430,11430,11430,0
|
|
20230914,180700,174009080,11430,11430,11430,11430,0
|
|
20230914,180600,174009080,11430,11430,11430,11430,0
|
|
20230914,180500,174009080,11430,11430,11430,11430,0
|
|
20230914,180400,174009080,11430,11430,11430,11430,0
|
|
20230914,180300,174009080,11430,11430,11430,11430,0
|
|
20230914,180200,174009080,11430,11430,11430,11430,0
|
|
20230914,180100,174009080,11430,11430,11430,11430,0
|
|
20230914,180000,174009080,11430,11430,11430,11430,0
|
|
20230914,175900,174009080,11430,11430,11430,11430,0
|
|
20230914,175800,174009080,11430,11430,11430,11430,0
|
|
20230914,175700,174009080,11430,11430,11430,11430,0
|
|
20230914,175600,174009080,11430,11430,11430,11430,0
|
|
20230914,175500,174009080,11430,11430,11430,11430,0
|
|
20230914,175400,174009080,11430,11430,11430,11430,0
|
|
20230914,175300,174009080,11430,11430,11430,11430,0
|
|
20230914,175200,174009080,11430,11430,11430,11430,0
|
|
20230914,175100,174009080,11430,11430,11430,11430,0
|
|
20230914,175000,174009080,11430,11430,11430,11430,0
|
|
20230914,174900,174009080,11430,11430,11430,11430,0
|
|
20230914,174800,174009080,11430,11430,11430,11430,455
|
|
20230914,174700,174009080,11430,11430,11430,11430,0
|
|
20230914,174600,174009080,11430,11430,11430,11430,0
|
|
20230914,174500,174009080,11430,11430,11430,11430,0
|
|
20230914,174400,174009080,11430,11430,11430,11430,0
|
|
20230914,174300,174009080,11430,11430,11430,11430,0
|
|
20230914,174200,174009080,11430,11430,11430,11430,0
|
|
20230914,174100,174009080,11430,11430,11430,11430,0
|
|
20230914,174000,174009080,11430,11430,11430,11430,0
|
|
20230914,173900,174009080,11430,11430,11430,11430,0
|
|
20230914,173800,174009080,11430,11430,11430,11430,0
|
|
20230914,173700,174009080,11430,11430,11430,11430,0
|
|
20230914,173600,174009080,11430,11430,11430,11430,0
|
|
20230914,173500,174009080,11430,11430,11430,11430,0
|
|
20230914,173400,174009080,11430,11430,11430,11430,0
|
|
20230914,173300,174009080,11430,11430,11430,11430,0
|
|
20230914,173200,174009080,11430,11430,11430,11430,0
|
|
20230914,173100,174009080,11430,11430,11430,11430,0
|
|
20230914,173000,174009080,11430,11430,11430,11430,0
|
|
20230914,172900,174009080,11430,11430,11430,11430,0
|
|
20230914,172800,174009080,11430,11430,11430,11430,0
|
|
20230914,172700,174009080,11430,11430,11430,11430,0
|
|
20230914,172600,174009080,11430,11430,11430,11430,0
|
|
20230914,172500,174009080,11430,11430,11430,11430,0
|
|
20230914,172400,174009080,11430,11430,11430,11430,0
|
|
20230914,172300,174009080,11430,11430,11430,11430,0
|
|
20230914,172200,174009080,11430,11430,11430,11430,0
|
|
20230914,172100,174009080,11430,11430,11430,11430,0
|
|
20230914,172000,174009080,11430,11430,11430,11430,0
|
|
20230914,171900,174009080,11430,11430,11430,11430,0
|
|
20230914,171800,174009080,11430,11430,11430,11430,455
|
|
20230914,171700,174009080,11430,11430,11430,11430,0
|
|
20230914,171600,174009080,11430,11430,11430,11430,0
|
|
20230914,171500,174009080,11430,11430,11430,11430,0
|
|
20230914,171400,174009080,11430,11430,11430,11430,0
|
|
20230914,171300,174009080,11430,11430,11430,11430,0
|
|
20230914,171200,174009080,11430,11430,11430,11430,0
|
|
20230914,171100,174009080,11430,11430,11430,11430,0
|
|
20230914,171000,174009080,11430,11430,11430,11430,0
|
|
20230914,170900,174009080,11430,11430,11430,11430,0
|
|
20230914,170800,174009080,11430,11430,11430,11430,0
|
|
20230914,170700,174009080,11430,11430,11430,11430,0
|
|
20230914,170600,174009080,11430,11430,11430,11430,0
|
|
20230914,170500,174009080,11430,11430,11430,11430,0
|
|
20230914,170400,174009080,11430,11430,11430,11430,0
|
|
20230914,170300,174009080,11430,11430,11430,11430,0
|
|
20230914,170200,174009080,11430,11430,11430,11430,0
|
|
20230914,170100,174009080,11430,11430,11430,11430,0
|
|
20230914,170000,174009080,11430,11430,11430,11430,0
|
|
20230914,165900,174009080,11430,11430,11430,11430,0
|
|
20230914,165800,174009080,11430,11430,11430,11430,0
|
|
20230914,165700,174009080,11430,11430,11430,11430,0
|
|
20230914,165600,174009080,11430,11430,11430,11430,0
|
|
20230914,165500,174009080,11430,11430,11430,11430,0
|
|
20230914,165400,174009080,11430,11430,11430,11430,0
|
|
20230914,165300,174009080,11430,11430,11430,11430,0
|
|
20230914,165200,174009080,11430,11430,11430,11430,0
|
|
20230914,165100,174009080,11430,11430,11430,11430,0
|
|
20230914,165000,174009080,11430,11430,11430,11430,0
|
|
20230914,164900,174009080,11430,11430,11430,11430,0
|
|
20230914,164800,174009080,11430,11430,11430,11430,455
|
|
20230914,164700,174009080,11430,11430,11430,11430,0
|
|
20230914,164600,174009080,11430,11430,11430,11430,0
|
|
20230914,164500,174009080,11430,11430,11430,11430,0
|
|
20230914,164400,174009080,11430,11430,11430,11430,0
|
|
20230914,164300,174009080,11430,11430,11430,11430,0
|
|
20230914,164200,174009080,11430,11430,11430,11430,0
|
|
20230914,164100,174009080,11430,11430,11430,11430,0
|
|
20230914,164000,174009080,11430,11430,11430,11430,0
|
|
20230914,163900,174009080,11430,11430,11430,11430,0
|
|
20230914,163800,174009080,11430,11430,11430,11430,0
|
|
20230914,163700,174009080,11430,11430,11430,11430,0
|
|
20230914,163600,174009080,11430,11430,11430,11430,0
|
|
20230914,163500,174009080,11430,11430,11430,11430,0
|
|
20230914,163400,174009080,11430,11430,11430,11430,0
|
|
20230914,163300,174009080,11430,11430,11430,11430,0
|
|
20230914,163200,174009080,11430,11430,11430,11430,0
|
|
20230914,163100,174009080,11430,11430,11430,11430,0
|
|
20230914,163000,174009080,11430,11430,11430,11430,0
|
|
20230914,162900,174009080,11430,11430,11430,11430,0
|
|
20230914,162800,174009080,11430,11430,11430,11430,0
|
|
20230914,162700,174009080,11430,11430,11430,11430,0
|
|
20230914,162600,174009080,11430,11430,11430,11430,0
|
|
20230914,162500,174009080,11430,11430,11430,11430,0
|
|
20230914,162400,174009080,11430,11430,11430,11430,0
|
|
20230914,162300,174009080,11430,11430,11430,11430,0
|
|
20230914,162200,174009080,11430,11430,11430,11430,0
|
|
20230914,162100,174009080,11430,11430,11430,11430,0
|
|
20230914,162000,174009080,11430,11430,11430,11430,0
|
|
20230914,161900,174009080,11430,11430,11430,11430,0
|
|
20230914,161800,174009080,11430,11430,11430,11430,455
|
|
20230914,161700,174009080,11430,11430,11430,11430,0
|
|
20230914,161600,174009080,11430,11430,11430,11430,0
|
|
20230914,161500,174009080,11430,11430,11430,11430,0
|
|
20230914,161400,174009080,11430,11430,11430,11430,0
|
|
20230914,161300,174009080,11430,11430,11430,11430,0
|
|
20230914,161200,174009080,11430,11430,11430,11430,0
|
|
20230914,161100,174009080,11430,11430,11430,11430,0
|
|
20230914,161000,174009080,11430,11430,11430,11430,0
|
|
20230914,160900,174009080,11430,11430,11430,11430,0
|
|
20230914,160800,174009080,11430,11430,11430,11430,0
|
|
20230914,160700,174009080,11430,11430,11430,11430,0
|
|
20230914,160600,174009080,11430,11430,11430,11430,0
|
|
20230914,160500,174009080,11430,11430,11430,11430,0
|
|
20230914,160400,174009080,11430,11430,11430,11430,0
|
|
20230914,160300,174009080,11430,11430,11430,11430,0
|
|
20230914,160200,174009080,11430,11430,11430,11430,0
|
|
20230914,160100,174009080,11430,11430,11430,11430,0
|
|
20230914,160000,174009080,11430,11430,11430,11430,0
|
|
20230914,155900,174009080,11430,11430,11430,11430,0
|
|
20230914,155800,174009080,11430,11430,11430,11430,0
|
|
20230914,155700,174009080,11430,11430,11430,11430,0
|
|
20230914,155600,174009080,11430,11430,11430,11430,0
|
|
20230914,155500,174009080,11430,11430,11430,11430,0
|
|
20230914,155400,174009080,11430,11430,11430,11430,0
|
|
20230914,155300,174009080,11430,11430,11430,11430,0
|
|
20230914,155200,174009080,11430,11430,11430,11430,0
|
|
20230914,155100,174009080,11430,11430,11430,11430,0
|
|
20230914,155000,174009080,11430,11430,11430,11430,0
|
|
20230914,154900,174009080,11430,11430,11430,11430,0
|
|
20230914,154800,174009080,11430,11430,11430,11430,455
|
|
20230914,154700,174009080,11430,11430,11430,11430,0
|
|
20230914,154600,174009080,11430,11430,11430,11430,0
|
|
20230914,154500,174009080,11430,11430,11430,11430,0
|
|
20230914,154400,174009080,11430,11430,11430,11430,0
|
|
20230914,154300,174009080,11430,11430,11430,11430,0
|
|
20230914,154200,174009080,11430,11430,11430,11430,0
|
|
20230914,154100,174009080,11430,11430,11430,11430,0
|
|
20230914,154000,174009080,11430,11430,11430,11430,0
|
|
20230914,153900,174009080,11430,11430,11430,11430,0
|
|
20230914,153800,174009080,11430,11430,11430,11430,0
|
|
20230914,153700,174009080,11430,11430,11430,11430,0
|
|
20230914,153600,174009080,11430,11430,11430,11430,0
|
|
20230914,153500,174009080,11430,11430,11430,11430,0
|
|
20230914,153400,174009080,11430,11430,11430,11430,0
|
|
20230914,153300,174009080,11430,11430,11430,11430,0
|
|
20230914,153200,174009080,11430,11430,11430,11430,0
|
|
20230914,153100,174009080,11430,11430,11430,11430,0
|
|
20230914,153000,174009080,11430,11430,11430,11430,455
|
|
20230914,152900,168808430,11420,11420,11420,11420,0
|
|
20230914,152800,168808430,11420,11420,11420,11420,0
|
|
20230914,152700,168808430,11420,11420,11420,11420,0
|
|
20230914,152600,168808430,11420,11420,11420,11420,0
|
|
20230914,152500,168808430,11420,11420,11420,11420,0
|
|
20230914,152400,168808430,11420,11420,11420,11420,0
|
|
20230914,152300,168808430,11420,11420,11420,11420,0
|
|
20230914,152200,168808430,11420,11420,11420,11420,0
|
|
20230914,152100,168808430,11420,11420,11420,11420,0
|
|
20230914,152000,168808430,11420,11420,11420,11420,0
|
|
20230914,151900,168808430,11420,11400,11420,11400,79
|
|
20230914,151800,167907030,11410,11410,11410,11410,10
|
|
20230914,151700,167792930,11410,11420,11420,11410,121
|
|
20230914,151600,166412270,11420,11420,11420,11420,4
|
|
20230914,151500,166366590,11420,11420,11420,11420,99
|
|
20230914,151400,165236010,11430,11420,11430,11420,11
|
|
20230914,151300,165110380,11430,11430,11430,11430,2
|
|
20230914,151200,165087520,11460,11460,11460,11460,0
|
|
20230914,151100,165087520,11460,11460,11460,11460,18
|
|
20230914,151000,164881240,11460,11450,11460,11450,82
|
|
20230914,150900,163941760,11460,11460,11460,11460,10
|
|
20230914,150800,163827160,11460,11460,11460,11460,0
|
|
20230914,150700,163827160,11460,11460,11460,11460,0
|
|
20230914,150600,163827160,11460,11460,11460,11460,0
|
|
20230914,150500,163827160,11460,11460,11460,11460,1
|
|
20230914,150400,163815700,11460,11460,11460,11460,0
|
|
20230914,150300,163815700,11460,11460,11460,11460,0
|
|
20230914,150200,163815700,11460,11460,11460,11460,0
|
|
20230914,150100,163815700,11460,11450,11460,11450,3
|
|
20230914,150000,163781340,11430,11430,11430,11430,282
|
|
20230914,145900,160558080,11450,11450,11450,11450,0
|
|
20230914,145800,160558080,11450,11450,11450,11450,0
|
|
20230914,145700,160558080,11450,11450,11450,11450,0
|
|
20230914,145600,160558080,11450,11450,11450,11450,59
|
|
20230914,145500,159882530,11460,11460,11460,11460,0
|
|
20230914,145400,159882530,11460,11460,11460,11460,0
|
|
20230914,145300,159882530,11460,11460,11460,11460,1
|
|
20230914,145200,159871070,11430,11430,11430,11430,0
|
|
20230914,145100,159871070,11430,11430,11430,11430,15
|
|
20230914,145000,159699620,11430,11430,11430,11430,54
|
|
20230914,144900,159082400,11460,11460,11460,11440,127
|
|
20230914,144800,157629440,11450,11450,11450,11450,0
|
|
20230914,144700,157629440,11450,11460,11460,11450,74
|
|
20230914,144600,156781600,11460,11460,11460,11460,0
|
|
20230914,144500,156781600,11460,11460,11460,11460,0
|
|
20230914,144400,156781600,11460,11460,11460,11460,0
|
|
20230914,144300,156781600,11460,11460,11460,11460,0
|
|
20230914,144200,156781600,11460,11460,11460,11460,2
|
|
20230914,144100,156758680,11430,11430,11430,11430,0
|
|
20230914,144000,156758680,11430,11430,11430,11430,0
|
|
20230914,143900,156758680,11430,11450,11450,11430,20
|
|
20230914,143800,156529950,11460,11460,11460,11460,0
|
|
20230914,143700,156529950,11460,11460,11460,11460,0
|
|
20230914,143600,156529950,11460,11460,11460,11460,0
|
|
20230914,143500,156529950,11460,11460,11460,11460,0
|
|
20230914,143400,156529950,11460,11460,11460,11460,0
|
|
20230914,143300,156529950,11460,11460,11460,11460,0
|
|
20230914,143200,156529950,11460,11460,11460,11460,9
|
|
20230914,143100,156426810,11460,11450,11460,11450,273
|
|
20230914,143000,153298770,11450,11450,11450,11450,0
|
|
20230914,142900,153298770,11450,11450,11450,11450,0
|
|
20230914,142800,153298770,11450,11450,11450,11450,2
|
|
20230914,142700,153275870,11420,11420,11420,11420,0
|
|
20230914,142600,153275870,11420,11450,11450,11420,155
|
|
20230914,142500,151504600,11450,11450,11450,11450,0
|
|
20230914,142400,151504600,11450,11450,11450,11450,0
|
|
20230914,142300,151504600,11450,11450,11450,11450,0
|
|
20230914,142200,151504600,11450,11450,11450,11450,0
|
|
20230914,142100,151504600,11450,11450,11450,11450,0
|
|
20230914,142000,151504600,11450,11450,11450,11450,124
|
|
20230914,141900,150084800,11450,11450,11450,11450,35
|
|
20230914,141800,149684050,11450,11450,11450,11450,95
|
|
20230914,141700,148596300,11450,11440,11450,11440,339
|
|
20230914,141600,144716990,11440,11440,11440,11440,0
|
|
20230914,141500,144716990,11440,11440,11440,11440,0
|
|
20230914,141400,144716990,11440,11440,11440,11440,0
|
|
20230914,141300,144716990,11440,11440,11440,11440,101
|
|
20230914,141200,143561550,11420,11420,11420,11420,0
|
|
20230914,141100,143561550,11420,11420,11420,11420,100
|
|
20230914,141000,142419550,11410,11410,11410,11410,0
|
|
20230914,140900,142419550,11410,11430,11430,11410,100
|
|
20230914,140800,141278000,11440,11440,11440,11440,0
|
|
20230914,140700,141278000,11440,11440,11440,11440,0
|
|
20230914,140600,141278000,11440,11440,11440,11440,0
|
|
20230914,140500,141278000,11440,11440,11440,11440,0
|
|
20230914,140400,141278000,11440,11440,11440,11440,0
|
|
20230914,140300,141278000,11440,11440,11440,11440,45
|
|
20230914,140200,140763200,11440,11440,11440,11440,0
|
|
20230914,140100,140763200,11440,11440,11440,11440,0
|
|
20230914,140000,140763200,11440,11440,11440,11440,0
|
|
20230914,135900,140763200,11440,11440,11440,11440,0
|
|
20230914,135800,140763200,11440,11440,11440,11440,0
|
|
20230914,135700,140763200,11440,11440,11440,11440,0
|
|
20230914,135600,140763200,11440,11440,11440,11440,100
|
|
20230914,135500,139619200,11430,11430,11430,11430,0
|
|
20230914,135400,139619200,11430,11430,11430,11430,96
|
|
20230914,135300,138521920,11430,11430,11430,11430,0
|
|
20230914,135200,138521920,11430,11430,11430,11430,8
|
|
20230914,135100,138430480,11430,11430,11430,11430,43
|
|
20230914,135000,137938990,11430,11430,11430,11430,3
|
|
20230914,134900,137904700,11430,11430,11430,11430,203
|
|
20230914,134800,135584410,11430,11430,11430,11430,19
|
|
20230914,134700,135367240,11430,11430,11430,11430,0
|
|
20230914,134600,135367240,11430,11430,11430,11430,10
|
|
20230914,134500,135252940,11430,11430,11430,11430,0
|
|
20230914,134400,135252940,11430,11430,11430,11430,0
|
|
20230914,134300,135252940,11430,11430,11430,11430,0
|
|
20230914,134200,135252940,11430,11430,11430,11430,6
|
|
20230914,134100,135184360,11430,11430,11430,11430,0
|
|
20230914,134000,135184360,11430,11430,11430,11430,0
|
|
20230914,133900,135184360,11430,11430,11430,11430,4
|
|
20230914,133800,135138640,11430,11430,11430,11430,1
|
|
20230914,133700,135127210,11420,11430,11430,11420,61
|
|
20230914,133600,134430480,11440,11440,11440,11440,20
|
|
20230914,133500,134201680,11440,11440,11440,11440,0
|
|
20230914,133400,134201680,11440,11440,11440,11440,0
|
|
20230914,133300,134201680,11440,11440,11440,11440,0
|
|
20230914,133200,134201680,11440,11440,11440,11440,87
|
|
20230914,133100,133206400,11440,11440,11440,11440,0
|
|
20230914,133000,133206400,11440,11440,11440,11440,0
|
|
20230914,132900,133206400,11440,11440,11440,11440,17
|
|
20230914,132800,133011920,11440,11440,11440,11440,0
|
|
20230914,132700,133011920,11440,11440,11440,11440,0
|
|
20230914,132600,133011920,11440,11440,11440,11440,10
|
|
20230914,132500,132897520,11400,11400,11400,11400,0
|
|
20230914,132400,132897520,11400,11440,11440,11400,110
|
|
20230914,132300,131642890,11440,11440,11440,11440,0
|
|
20230914,132200,131642890,11440,11440,11440,11440,0
|
|
20230914,132100,131642890,11440,11440,11440,11440,70
|
|
20230914,132000,130842090,11440,11440,11440,11440,0
|
|
20230914,131900,130842090,11440,11440,11440,11440,267
|
|
20230914,131800,127787610,11440,11440,11440,11440,31
|
|
20230914,131700,127432970,11420,11420,11420,11420,0
|
|
20230914,131600,127432970,11420,11420,11420,11420,43
|
|
20230914,131500,126941910,11420,11420,11420,11420,0
|
|
20230914,131400,126941910,11420,11420,11420,11420,0
|
|
20230914,131300,126941910,11420,11420,11420,11420,0
|
|
20230914,131200,126941910,11420,11420,11420,11420,0
|
|
20230914,131100,126941910,11420,11420,11420,11420,0
|
|
20230914,131000,126941910,11420,11420,11420,11420,0
|
|
20230914,130900,126941910,11420,11420,11420,11420,0
|
|
20230914,130800,126941910,11420,11420,11420,11420,0
|
|
20230914,130700,126941910,11420,11420,11420,11420,0
|
|
20230914,130600,126941910,11420,11420,11420,11420,0
|
|
20230914,130500,126941910,11420,11420,11420,11420,0
|
|
20230914,130400,126941910,11420,11420,11420,11420,0
|
|
20230914,130300,126941910,11420,11420,11420,11420,0
|
|
20230914,130200,126941910,11420,11420,11420,11420,0
|
|
20230914,130100,126941910,11420,11420,11420,11420,0
|
|
20230914,130000,126941910,11420,11420,11420,11420,0
|
|
20230914,125900,126941910,11420,11420,11420,11420,0
|
|
20230914,125800,126941910,11420,11420,11420,11420,0
|
|
20230914,125700,126941910,11420,11420,11420,11420,0
|
|
20230914,125600,126941910,11420,11420,11420,11420,0
|
|
20230914,125500,126941910,11420,11420,11420,11420,0
|
|
20230914,125400,126941910,11420,11420,11420,11420,0
|
|
20230914,125300,126941910,11420,11420,11420,11420,1
|
|
20230914,125200,126930490,11380,11390,11390,11380,100
|
|
20230914,125100,125792410,11380,11380,11380,11380,0
|
|
20230914,125000,125792410,11380,11380,11380,11380,0
|
|
20230914,124900,125792410,11380,11380,11380,11380,0
|
|
20230914,124800,125792410,11380,11380,11380,11380,0
|
|
20230914,124700,125792410,11380,11410,11410,11380,221
|
|
20230914,124600,123273380,11400,11400,11400,11400,0
|
|
20230914,124500,123273380,11400,11400,11400,11400,0
|
|
20230914,124400,123273380,11400,11400,11400,11400,0
|
|
20230914,124300,123273380,11400,11400,11400,11400,0
|
|
20230914,124200,123273380,11400,11440,11440,11400,202
|
|
20230914,124100,120967170,11440,11440,11440,11440,8
|
|
20230914,124000,120875650,11440,11440,11440,11440,0
|
|
20230914,123900,120875650,11440,11440,11440,11440,0
|
|
20230914,123800,120875650,11440,11440,11440,11440,0
|
|
20230914,123700,120875650,11440,11440,11440,11440,80
|
|
20230914,123600,119960450,11450,11450,11450,11450,0
|
|
20230914,123500,119960450,11450,11450,11450,11450,2
|
|
20230914,123400,119937550,11450,11450,11450,11450,0
|
|
20230914,123300,119937550,11450,11450,11450,11450,30
|
|
20230914,123200,119594050,11450,11450,11450,11450,0
|
|
20230914,123100,119594050,11450,11450,11450,11450,5
|
|
20230914,123000,119536800,11450,11450,11450,11450,0
|
|
20230914,122900,119536800,11450,11450,11450,11450,0
|
|
20230914,122800,119536800,11450,11450,11450,11450,0
|
|
20230914,122700,119536800,11450,11450,11450,11450,60
|
|
20230914,122600,118849800,11450,11450,11450,11450,0
|
|
20230914,122500,118849800,11450,11450,11450,11450,90
|
|
20230914,122400,117819300,11450,11450,11450,11450,5
|
|
20230914,122300,117762050,11450,11450,11450,11450,6
|
|
20230914,122200,117693350,11440,11440,11440,11440,8
|
|
20230914,122100,117601830,11440,11430,11440,11430,2
|
|
20230914,122000,117578960,11430,11430,11430,11430,7
|
|
20230914,121900,117498950,11420,11420,11420,11420,0
|
|
20230914,121800,117498950,11420,11420,11420,11420,0
|
|
20230914,121700,117498950,11420,11420,11420,11420,0
|
|
20230914,121600,117498950,11420,11420,11420,11420,0
|
|
20230914,121500,117498950,11420,11420,11420,11420,0
|
|
20230914,121400,117498950,11420,11420,11420,11420,0
|
|
20230914,121300,117498950,11420,11420,11420,11420,0
|
|
20230914,121200,117498950,11420,11420,11420,11420,0
|
|
20230914,121100,117498950,11420,11420,11420,11420,0
|
|
20230914,121000,117498950,11420,11420,11420,11420,220
|
|
20230914,120900,114986550,11460,11460,11460,11460,5
|
|
20230914,120800,114929250,11420,11420,11420,11420,0
|
|
20230914,120700,114929250,11420,11420,11420,11420,0
|
|
20230914,120600,114929250,11420,11430,11430,11420,260
|
|
20230914,120500,111959810,11430,11430,11430,11430,0
|
|
20230914,120400,111959810,11430,11430,11430,11430,0
|
|
20230914,120300,111959810,11430,11430,11430,11430,0
|
|
20230914,120200,111959810,11430,11430,11430,11430,7
|
|
20230914,120100,111879800,11470,11470,11470,11470,0
|
|
20230914,120000,111879800,11470,11470,11470,11470,0
|
|
20230914,115900,111879800,11470,11470,11470,11470,0
|
|
20230914,115800,111879800,11470,11470,11470,11470,1
|
|
20230914,115700,111868330,11430,11470,11470,11430,2
|
|
20230914,115600,111845430,11470,11470,11470,11470,0
|
|
20230914,115500,111845430,11470,11470,11470,11470,60
|
|
20230914,115400,111157230,11470,11470,11470,11470,0
|
|
20230914,115300,111157230,11470,11470,11470,11470,0
|
|
20230914,115200,111157230,11470,11470,11470,11470,0
|
|
20230914,115100,111157230,11470,11470,11470,11470,0
|
|
20230914,115000,111157230,11470,11470,11470,11470,0
|
|
20230914,114900,111157230,11470,11470,11470,11470,0
|
|
20230914,114800,111157230,11470,11470,11470,11470,0
|
|
20230914,114700,111157230,11470,11470,11470,11470,2
|
|
20230914,114600,111134290,11420,11420,11420,11420,0
|
|
20230914,114500,111134290,11420,11420,11420,11420,0
|
|
20230914,114400,111134290,11420,11420,11420,11420,0
|
|
20230914,114300,111134290,11420,11420,11420,11420,0
|
|
20230914,114200,111134290,11420,11420,11420,11420,0
|
|
20230914,114100,111134290,11420,11440,11440,11420,67
|
|
20230914,114000,110368410,11470,11470,11470,11470,0
|
|
20230914,113900,110368410,11470,11470,11470,11470,0
|
|
20230914,113800,110368410,11470,11470,11470,11470,80
|
|
20230914,113700,109450810,11430,11430,11430,11430,0
|
|
20230914,113600,109450810,11430,11430,11430,11430,0
|
|
20230914,113500,109450810,11430,11430,11430,11430,0
|
|
20230914,113400,109450810,11430,11430,11430,11430,0
|
|
20230914,113300,109450810,11430,11440,11440,11430,100
|
|
20230914,113200,108306940,11460,11460,11460,11460,22
|
|
20230914,113100,108054820,11430,11430,11430,11430,0
|
|
20230914,113000,108054820,11430,11430,11430,11430,12
|
|
20230914,112900,107917660,11430,11430,11430,11430,0
|
|
20230914,112800,107917660,11430,11430,11430,11430,0
|
|
20230914,112700,107917660,11430,11430,11430,11430,0
|
|
20230914,112600,107917660,11430,11430,11430,11430,0
|
|
20230914,112500,107917660,11430,11430,11430,11430,0
|
|
20230914,112400,107917660,11430,11430,11430,11430,0
|
|
20230914,112300,107917660,11430,11460,11460,11420,101
|
|
20230914,112200,106761370,11460,11460,11460,11460,0
|
|
20230914,112100,106761370,11460,11460,11460,11460,35
|
|
20230914,112000,106360270,11460,11460,11460,11460,0
|
|
20230914,111900,106360270,11460,11460,11460,11460,0
|
|
20230914,111800,106360270,11460,11460,11460,11460,0
|
|
20230914,111700,106360270,11460,11460,11460,11460,0
|
|
20230914,111600,106360270,11460,11460,11460,11460,0
|
|
20230914,111500,106360270,11460,11460,11460,11460,0
|
|
20230914,111400,106360270,11460,11460,11460,11460,10
|
|
20230914,111300,106245670,11470,11480,11480,11470,8
|
|
20230914,111200,106153860,11480,11480,11480,11480,0
|
|
20230914,111100,106153860,11480,11480,11480,11480,0
|
|
20230914,111000,106153860,11480,11480,11480,11480,1
|
|
20230914,110900,106142380,11480,11480,11480,11480,1
|
|
20230914,110800,106130900,11470,11470,11470,11470,5
|
|
20230914,110700,106073550,11480,11480,11480,11480,1
|
|
20230914,110600,106062070,11480,11480,11480,11480,0
|
|
20230914,110500,106062070,11480,11480,11480,11480,0
|
|
20230914,110400,106062070,11480,11480,11480,11480,0
|
|
20230914,110300,106062070,11480,11480,11480,11480,64
|
|
20230914,110200,105327350,11470,11470,11470,11470,1
|
|
20230914,110100,105315880,11470,11470,11470,11470,301
|
|
20230914,110000,101863410,11470,11470,11470,11470,0
|
|
20230914,105900,101863410,11470,11470,11470,11470,0
|
|
20230914,105800,101863410,11470,11430,11470,11430,10
|
|
20230914,105700,101749070,11430,11420,11430,11420,172
|
|
20230914,105600,99783190,11420,11420,11420,11420,0
|
|
20230914,105500,99783190,11420,11430,11430,11420,192
|
|
20230914,105400,97589550,11470,11470,11470,11470,40
|
|
20230914,105300,97130750,11470,11470,11470,11470,1
|
|
20230914,105200,97119280,11420,11450,11450,11420,651
|
|
20230914,105100,89676450,11470,11470,11470,11470,5
|
|
20230914,105000,89619100,11470,11470,11470,11470,174
|
|
20230914,104900,87623320,11450,11450,11450,11450,100
|
|
20230914,104800,86478320,11470,11470,11470,11470,0
|
|
20230914,104700,86478320,11470,11470,11470,11470,9
|
|
20230914,104600,86375090,11470,11470,11470,11470,1
|
|
20230914,104500,86363620,11470,11470,11470,11470,0
|
|
20230914,104400,86363620,11470,11470,11470,11470,1
|
|
20230914,104300,86352150,11470,11470,11470,11470,72
|
|
20230914,104200,85526310,11460,11450,11460,11450,601
|
|
20230914,104100,78643850,11460,11460,11460,11460,0
|
|
20230914,104000,78643850,11460,11460,11460,11460,101
|
|
20230914,103900,77486390,11420,11420,11420,11420,249
|
|
20230914,103800,74642810,11420,11420,11420,11420,1
|
|
20230914,103700,74631390,11420,11420,11420,11420,0
|
|
20230914,103600,74631390,11420,11420,11420,11420,0
|
|
20230914,103500,74631390,11420,11420,11420,11420,6
|
|
20230914,103400,74562870,11460,11460,11460,11460,1
|
|
20230914,103300,74551410,11410,11440,11440,11410,800
|
|
20230914,103200,65418330,11450,11460,11460,11450,109
|
|
20230914,103100,64170190,11460,11460,11460,11460,0
|
|
20230914,103000,64170190,11460,11450,11460,11450,10
|
|
20230914,102900,64055680,11450,11450,11450,11450,62
|
|
20230914,102800,63345780,11430,11450,11450,11430,31
|
|
20230914,102700,62991430,11440,11440,11440,11440,141
|
|
20230914,102600,61378390,11430,11430,11430,11430,154
|
|
20230914,102500,59618170,11420,11420,11420,11420,100
|
|
20230914,102400,58476170,11410,11410,11410,11410,5
|
|
20230914,102300,58419120,11420,11420,11420,11420,0
|
|
20230914,102200,58419120,11420,11420,11420,11420,139
|
|
20230914,102100,56831740,11420,11430,11430,11400,85
|
|
20230914,102000,55861160,11420,11420,11420,11420,248
|
|
20230914,101900,53029000,11420,11420,11420,11420,51
|
|
20230914,101800,52446580,11420,11420,11420,11420,0
|
|
20230914,101700,52446580,11420,11420,11420,11420,0
|
|
20230914,101600,52446580,11420,11420,11420,11420,0
|
|
20230914,101500,52446580,11420,11420,11420,11420,0
|
|
20230914,101400,52446580,11420,11420,11420,11420,0
|
|
20230914,101300,52446580,11420,11360,11420,11360,92
|
|
20230914,101200,51401340,11360,11380,11380,11360,100
|
|
20230914,101100,50264900,11370,11370,11370,11370,0
|
|
20230914,101000,50264900,11370,11380,11380,11370,49
|
|
20230914,100900,49707710,11380,11380,11380,11380,0
|
|
20230914,100800,49707710,11380,11420,11420,11380,51
|
|
20230914,100700,49127290,11380,11380,11380,11380,10
|
|
20230914,100600,49013490,11380,11380,11380,11380,10
|
|
20230914,100500,48899690,11420,11420,11420,11420,0
|
|
20230914,100400,48899690,11420,11420,11420,11420,0
|
|
20230914,100300,48899690,11420,11420,11420,11420,55
|
|
20230914,100200,48271590,11430,11440,11440,11430,12
|
|
20230914,100100,48134330,11420,11420,11420,11420,10
|
|
20230914,100000,48020130,11420,11420,11420,11420,44
|
|
20230914,095900,47517650,11420,11420,11420,11420,50
|
|
20230914,095800,46946650,11450,11450,11450,11450,0
|
|
20230914,095700,46946650,11450,11450,11450,11450,0
|
|
20230914,095600,46946650,11450,11450,11450,11450,110
|
|
20230914,095500,45687150,11450,11450,11450,11450,2
|
|
20230914,095400,45664250,11440,11440,11440,11440,208
|
|
20230914,095300,43284730,11450,11450,11450,11450,0
|
|
20230914,095200,43284730,11450,11450,11450,11450,1
|
|
20230914,095100,43273280,11440,11440,11440,11440,233
|
|
20230914,095000,40607760,11440,11440,11440,11440,0
|
|
20230914,094900,40607760,11440,11440,11440,11440,0
|
|
20230914,094800,40607760,11440,11440,11440,11440,131
|
|
20230914,094700,39109120,11370,11370,11370,11370,50
|
|
20230914,094600,38540620,11440,11440,11440,11440,1
|
|
20230914,094500,38529180,11440,11440,11440,11440,0
|
|
20230914,094400,38529180,11440,11440,11440,11440,0
|
|
20230914,094300,38529180,11440,11440,11440,11440,2
|
|
20230914,094200,38506300,11440,11440,11440,11440,1
|
|
20230914,094100,38494860,11440,11440,11440,11440,1
|
|
20230914,094000,38483420,11430,11430,11430,11430,0
|
|
20230914,093900,38483420,11430,11360,11430,11360,65
|
|
20230914,093800,37744810,11430,11430,11430,11430,1
|
|
20230914,093700,37733380,11360,11360,11360,11360,0
|
|
20230914,093600,37733380,11360,11360,11360,11360,1
|
|
20230914,093500,37722020,11350,11380,11380,11350,273
|
|
20230914,093400,34617490,11380,11440,11440,11380,6
|
|
20230914,093300,34549150,11440,11440,11440,11440,12
|
|
20230914,093200,34411870,11380,11380,11380,11380,0
|
|
20230914,093100,34411870,11380,11450,11450,11380,52
|
|
20230914,093000,33819900,11400,11400,11400,11400,0
|
|
20230914,092900,33819900,11400,11450,11450,11400,51
|
|
20230914,092800,33238450,11450,11440,11450,11440,35
|
|
20230914,092700,32837720,11450,11450,11450,11450,263
|
|
20230914,092600,29826370,11400,11400,11400,11400,131
|
|
20230914,092500,28332970,11450,11450,11450,11450,5
|
|
20230914,092400,28275720,11460,11460,11460,11460,26
|
|
20230914,092300,27977760,11460,11460,11460,11460,0
|
|
20230914,092200,27977760,11460,11460,11460,11460,0
|
|
20230914,092100,27977760,11460,11460,11460,11460,0
|
|
20230914,092000,27977760,11460,11460,11460,11460,56
|
|
20230914,091900,27336000,11460,11460,11460,11460,1
|
|
20230914,091800,27324540,11420,11420,11420,11420,0
|
|
20230914,091700,27324540,11420,11420,11420,11420,0
|
|
20230914,091600,27324540,11420,11420,11420,11420,0
|
|
20230914,091500,27324540,11420,11380,11420,11380,358
|
|
20230914,091400,23243880,11380,11380,11380,11380,93
|
|
20230914,091300,22185540,11380,11380,11380,11380,0
|
|
20230914,091200,22185540,11380,11380,11380,11380,5
|
|
20230914,091100,22128640,11350,11350,11350,11350,82
|
|
20230914,091000,21197940,11350,11330,11350,11210,1316
|
|
20230914,090900,6349060,11340,11340,11340,11340,2
|
|
20230914,090800,6326380,11330,11330,11330,11330,23
|
|
20230914,090700,6065790,11330,11330,11330,11330,10
|
|
20230914,090600,5952490,11330,11330,11330,11330,27
|
|
20230914,090500,5646580,11330,11330,11330,11330,37
|
|
20230914,090400,5227370,11350,11350,11350,11350,0
|
|
20230914,090300,5227370,11350,11350,11350,11350,0
|
|
20230914,090200,5227370,11350,11350,11350,11350,53
|
|
20230914,090100,4625820,11280,11280,11280,11280,53
|
|
20230914,090000,4027980,11270,11260,11340,11260,357
|