671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,200800,687659970,11290,11290,11290,11290,2039
|
|
20230922,200700,687659970,11290,11290,11290,11290,0
|
|
20230922,200600,687659970,11290,11290,11290,11290,0
|
|
20230922,200500,687659970,11290,11290,11290,11290,0
|
|
20230922,200400,687659970,11290,11290,11290,11290,0
|
|
20230922,200300,687659970,11290,11290,11290,11290,0
|
|
20230922,200200,687659970,11290,11290,11290,11290,0
|
|
20230922,200100,687659970,11290,11290,11290,11290,0
|
|
20230922,200000,687659970,11290,11290,11290,11290,0
|
|
20230922,195900,687659970,11290,11290,11290,11290,0
|
|
20230922,195800,687659970,11290,11290,11290,11290,0
|
|
20230922,195700,687659970,11290,11290,11290,11290,0
|
|
20230922,195600,687659970,11290,11290,11290,11290,0
|
|
20230922,195500,687659970,11290,11290,11290,11290,0
|
|
20230922,195400,687659970,11290,11290,11290,11290,0
|
|
20230922,195300,687659970,11290,11290,11290,11290,0
|
|
20230922,195200,687659970,11290,11290,11290,11290,0
|
|
20230922,195100,687659970,11290,11290,11290,11290,0
|
|
20230922,195000,687659970,11290,11290,11290,11290,0
|
|
20230922,194900,687659970,11290,11290,11290,11290,0
|
|
20230922,194800,687659970,11290,11290,11290,11290,0
|
|
20230922,194700,687659970,11290,11290,11290,11290,0
|
|
20230922,194600,687659970,11290,11290,11290,11290,0
|
|
20230922,194500,687659970,11290,11290,11290,11290,0
|
|
20230922,194400,687659970,11290,11290,11290,11290,0
|
|
20230922,194300,687659970,11290,11290,11290,11290,0
|
|
20230922,194200,687659970,11290,11290,11290,11290,0
|
|
20230922,194100,687659970,11290,11290,11290,11290,0
|
|
20230922,194000,687659970,11290,11290,11290,11290,0
|
|
20230922,193900,687659970,11290,11290,11290,11290,0
|
|
20230922,193800,687659970,11290,11290,11290,11290,2039
|
|
20230922,193700,687659970,11290,11290,11290,11290,0
|
|
20230922,193600,687659970,11290,11290,11290,11290,0
|
|
20230922,193500,687659970,11290,11290,11290,11290,0
|
|
20230922,193400,687659970,11290,11290,11290,11290,0
|
|
20230922,193300,687659970,11290,11290,11290,11290,0
|
|
20230922,193200,687659970,11290,11290,11290,11290,0
|
|
20230922,193100,687659970,11290,11290,11290,11290,0
|
|
20230922,193000,687659970,11290,11290,11290,11290,0
|
|
20230922,192900,687659970,11290,11290,11290,11290,0
|
|
20230922,192800,687659970,11290,11290,11290,11290,0
|
|
20230922,192700,687659970,11290,11290,11290,11290,0
|
|
20230922,192600,687659970,11290,11290,11290,11290,0
|
|
20230922,192500,687659970,11290,11290,11290,11290,0
|
|
20230922,192400,687659970,11290,11290,11290,11290,0
|
|
20230922,192300,687659970,11290,11290,11290,11290,0
|
|
20230922,192200,687659970,11290,11290,11290,11290,0
|
|
20230922,192100,687659970,11290,11290,11290,11290,0
|
|
20230922,192000,687659970,11290,11290,11290,11290,0
|
|
20230922,191900,687659970,11290,11290,11290,11290,0
|
|
20230922,191800,687659970,11290,11290,11290,11290,0
|
|
20230922,191700,687659970,11290,11290,11290,11290,0
|
|
20230922,191600,687659970,11290,11290,11290,11290,0
|
|
20230922,191500,687659970,11290,11290,11290,11290,0
|
|
20230922,191400,687659970,11290,11290,11290,11290,0
|
|
20230922,191300,687659970,11290,11290,11290,11290,0
|
|
20230922,191200,687659970,11290,11290,11290,11290,0
|
|
20230922,191100,687659970,11290,11290,11290,11290,0
|
|
20230922,191000,687659970,11290,11290,11290,11290,0
|
|
20230922,190900,687659970,11290,11290,11290,11290,0
|
|
20230922,190800,687659970,11290,11290,11290,11290,2039
|
|
20230922,190700,687659970,11290,11290,11290,11290,0
|
|
20230922,190600,687659970,11290,11290,11290,11290,0
|
|
20230922,190500,687659970,11290,11290,11290,11290,0
|
|
20230922,190400,687659970,11290,11290,11290,11290,0
|
|
20230922,190300,687659970,11290,11290,11290,11290,0
|
|
20230922,190200,687659970,11290,11290,11290,11290,0
|
|
20230922,190100,687659970,11290,11290,11290,11290,0
|
|
20230922,190000,687659970,11290,11290,11290,11290,0
|
|
20230922,185900,687659970,11290,11290,11290,11290,0
|
|
20230922,185800,687659970,11290,11290,11290,11290,0
|
|
20230922,185700,687659970,11290,11290,11290,11290,0
|
|
20230922,185600,687659970,11290,11290,11290,11290,0
|
|
20230922,185500,687659970,11290,11290,11290,11290,0
|
|
20230922,185400,687659970,11290,11290,11290,11290,0
|
|
20230922,185300,687659970,11290,11290,11290,11290,0
|
|
20230922,185200,687659970,11290,11290,11290,11290,0
|
|
20230922,185100,687659970,11290,11290,11290,11290,0
|
|
20230922,185000,687659970,11290,11290,11290,11290,0
|
|
20230922,184900,687659970,11290,11290,11290,11290,0
|
|
20230922,184800,687659970,11290,11290,11290,11290,0
|
|
20230922,184700,687659970,11290,11290,11290,11290,0
|
|
20230922,184600,687659970,11290,11290,11290,11290,0
|
|
20230922,184500,687659970,11290,11290,11290,11290,0
|
|
20230922,184400,687659970,11290,11290,11290,11290,0
|
|
20230922,184300,687659970,11290,11290,11290,11290,0
|
|
20230922,184200,687659970,11290,11290,11290,11290,0
|
|
20230922,184100,687659970,11290,11290,11290,11290,0
|
|
20230922,184000,687659970,11290,11290,11290,11290,0
|
|
20230922,183900,687659970,11290,11290,11290,11290,0
|
|
20230922,183800,687659970,11290,11290,11290,11290,2039
|
|
20230922,183700,687659970,11290,11290,11290,11290,0
|
|
20230922,183600,687659970,11290,11290,11290,11290,0
|
|
20230922,183500,687659970,11290,11290,11290,11290,0
|
|
20230922,183400,687659970,11290,11290,11290,11290,0
|
|
20230922,183300,687659970,11290,11290,11290,11290,0
|
|
20230922,183200,687659970,11290,11290,11290,11290,0
|
|
20230922,183100,687659970,11290,11290,11290,11290,0
|
|
20230922,183000,687659970,11290,11290,11290,11290,0
|
|
20230922,182900,687659970,11290,11290,11290,11290,0
|
|
20230922,182800,687659970,11290,11290,11290,11290,0
|
|
20230922,182700,687659970,11290,11290,11290,11290,0
|
|
20230922,182600,687659970,11290,11290,11290,11290,0
|
|
20230922,182500,687659970,11290,11290,11290,11290,0
|
|
20230922,182400,687659970,11290,11290,11290,11290,0
|
|
20230922,182300,687659970,11290,11290,11290,11290,0
|
|
20230922,182200,687659970,11290,11290,11290,11290,0
|
|
20230922,182100,687659970,11290,11290,11290,11290,0
|
|
20230922,182000,687659970,11290,11290,11290,11290,0
|
|
20230922,181900,687659970,11290,11290,11290,11290,0
|
|
20230922,181800,687659970,11290,11290,11290,11290,0
|
|
20230922,181700,687659970,11290,11290,11290,11290,0
|
|
20230922,181600,687659970,11290,11290,11290,11290,0
|
|
20230922,181500,687659970,11290,11290,11290,11290,0
|
|
20230922,181400,687659970,11290,11290,11290,11290,0
|
|
20230922,181300,687659970,11290,11290,11290,11290,0
|
|
20230922,181200,687659970,11290,11290,11290,11290,0
|
|
20230922,181100,687659970,11290,11290,11290,11290,0
|
|
20230922,181000,687659970,11290,11290,11290,11290,0
|
|
20230922,180900,687659970,11290,11290,11290,11290,0
|
|
20230922,180800,687659970,11290,11290,11290,11290,2039
|
|
20230922,180700,687659970,11290,11290,11290,11290,0
|
|
20230922,180600,687659970,11290,11290,11290,11290,0
|
|
20230922,180500,687659970,11290,11290,11290,11290,0
|
|
20230922,180400,687659970,11290,11290,11290,11290,0
|
|
20230922,180300,687659970,11290,11290,11290,11290,0
|
|
20230922,180200,687659970,11290,11290,11290,11290,0
|
|
20230922,180100,687659970,11290,11290,11290,11290,0
|
|
20230922,180000,687659970,11290,11290,11290,11290,0
|
|
20230922,175900,687659970,11290,11290,11290,11290,0
|
|
20230922,175800,687659970,11290,11290,11290,11290,0
|
|
20230922,175700,687659970,11290,11290,11290,11290,0
|
|
20230922,175600,687659970,11290,11290,11290,11290,0
|
|
20230922,175500,687659970,11290,11290,11290,11290,0
|
|
20230922,175400,687659970,11290,11290,11290,11290,0
|
|
20230922,175300,687659970,11290,11290,11290,11290,0
|
|
20230922,175200,687659970,11290,11290,11290,11290,0
|
|
20230922,175100,687659970,11290,11290,11290,11290,0
|
|
20230922,175000,687659970,11290,11290,11290,11290,0
|
|
20230922,174900,687659970,11290,11290,11290,11290,0
|
|
20230922,174800,687659970,11290,11290,11290,11290,0
|
|
20230922,174700,687659970,11290,11290,11290,11290,0
|
|
20230922,174600,687659970,11290,11290,11290,11290,0
|
|
20230922,174500,687659970,11290,11290,11290,11290,0
|
|
20230922,174400,687659970,11290,11290,11290,11290,0
|
|
20230922,174300,687659970,11290,11290,11290,11290,0
|
|
20230922,174200,687659970,11290,11290,11290,11290,0
|
|
20230922,174100,687659970,11290,11290,11290,11290,0
|
|
20230922,174000,687659970,11290,11290,11290,11290,0
|
|
20230922,173900,687659970,11290,11290,11290,11290,0
|
|
20230922,173800,687659970,11290,11290,11290,11290,2039
|
|
20230922,173700,687659970,11290,11290,11290,11290,0
|
|
20230922,173600,687659970,11290,11290,11290,11290,0
|
|
20230922,173500,687659970,11290,11290,11290,11290,0
|
|
20230922,173400,687659970,11290,11290,11290,11290,0
|
|
20230922,173300,687659970,11290,11290,11290,11290,0
|
|
20230922,173200,687659970,11290,11290,11290,11290,0
|
|
20230922,173100,687659970,11290,11290,11290,11290,0
|
|
20230922,173000,687659970,11290,11290,11290,11290,0
|
|
20230922,172900,687659970,11290,11290,11290,11290,0
|
|
20230922,172800,687659970,11290,11290,11290,11290,0
|
|
20230922,172700,687659970,11290,11290,11290,11290,0
|
|
20230922,172600,687659970,11290,11290,11290,11290,0
|
|
20230922,172500,687659970,11290,11290,11290,11290,0
|
|
20230922,172400,687659970,11290,11290,11290,11290,0
|
|
20230922,172300,687659970,11290,11290,11290,11290,0
|
|
20230922,172200,687659970,11290,11290,11290,11290,0
|
|
20230922,172100,687659970,11290,11290,11290,11290,0
|
|
20230922,172000,687659970,11290,11290,11290,11290,0
|
|
20230922,171900,687659970,11290,11290,11290,11290,0
|
|
20230922,171800,687659970,11290,11290,11290,11290,0
|
|
20230922,171700,687659970,11290,11290,11290,11290,0
|
|
20230922,171600,687659970,11290,11290,11290,11290,0
|
|
20230922,171500,687659970,11290,11290,11290,11290,0
|
|
20230922,171400,687659970,11290,11290,11290,11290,0
|
|
20230922,171300,687659970,11290,11290,11290,11290,0
|
|
20230922,171200,687659970,11290,11290,11290,11290,0
|
|
20230922,171100,687659970,11290,11290,11290,11290,0
|
|
20230922,171000,687659970,11290,11290,11290,11290,0
|
|
20230922,170900,687659970,11290,11290,11290,11290,0
|
|
20230922,170800,687659970,11290,11290,11290,11290,2039
|
|
20230922,170700,687659970,11290,11290,11290,11290,0
|
|
20230922,170600,687659970,11290,11290,11290,11290,0
|
|
20230922,170500,687659970,11290,11290,11290,11290,0
|
|
20230922,170400,687659970,11290,11290,11290,11290,0
|
|
20230922,170300,687659970,11290,11290,11290,11290,0
|
|
20230922,170200,687659970,11290,11290,11290,11290,0
|
|
20230922,170100,687659970,11290,11290,11290,11290,0
|
|
20230922,170000,687659970,11290,11290,11290,11290,0
|
|
20230922,165900,687659970,11290,11290,11290,11290,0
|
|
20230922,165800,687659970,11290,11290,11290,11290,0
|
|
20230922,165700,687659970,11290,11290,11290,11290,0
|
|
20230922,165600,687659970,11290,11290,11290,11290,0
|
|
20230922,165500,687659970,11290,11290,11290,11290,0
|
|
20230922,165400,687659970,11290,11290,11290,11290,0
|
|
20230922,165300,687659970,11290,11290,11290,11290,0
|
|
20230922,165200,687659970,11290,11290,11290,11290,0
|
|
20230922,165100,687659970,11290,11290,11290,11290,0
|
|
20230922,165000,687659970,11290,11290,11290,11290,0
|
|
20230922,164900,687659970,11290,11290,11290,11290,0
|
|
20230922,164800,687659970,11290,11290,11290,11290,0
|
|
20230922,164700,687659970,11290,11290,11290,11290,0
|
|
20230922,164600,687659970,11290,11290,11290,11290,0
|
|
20230922,164500,687659970,11290,11290,11290,11290,0
|
|
20230922,164400,687659970,11290,11290,11290,11290,0
|
|
20230922,164300,687659970,11290,11290,11290,11290,0
|
|
20230922,164200,687659970,11290,11290,11290,11290,0
|
|
20230922,164100,687659970,11290,11290,11290,11290,0
|
|
20230922,164000,687659970,11290,11290,11290,11290,0
|
|
20230922,163900,687659970,11290,11290,11290,11290,0
|
|
20230922,163800,687659970,11290,11290,11290,11290,2039
|
|
20230922,163700,687659970,11290,11290,11290,11290,0
|
|
20230922,163600,687659970,11290,11290,11290,11290,0
|
|
20230922,163500,687659970,11290,11290,11290,11290,0
|
|
20230922,163400,687659970,11290,11290,11290,11290,0
|
|
20230922,163300,687659970,11290,11290,11290,11290,0
|
|
20230922,163200,687659970,11290,11290,11290,11290,0
|
|
20230922,163100,687659970,11290,11290,11290,11290,0
|
|
20230922,163000,687659970,11290,11290,11290,11290,0
|
|
20230922,162900,687659970,11290,11290,11290,11290,0
|
|
20230922,162800,687659970,11290,11290,11290,11290,0
|
|
20230922,162700,687659970,11290,11290,11290,11290,0
|
|
20230922,162600,687659970,11290,11290,11290,11290,0
|
|
20230922,162500,687659970,11290,11290,11290,11290,0
|
|
20230922,162400,687659970,11290,11290,11290,11290,0
|
|
20230922,162300,687659970,11290,11290,11290,11290,0
|
|
20230922,162200,687659970,11290,11290,11290,11290,0
|
|
20230922,162100,687659970,11290,11290,11290,11290,0
|
|
20230922,162000,687659970,11290,11290,11290,11290,0
|
|
20230922,161900,687659970,11290,11290,11290,11290,0
|
|
20230922,161800,687659970,11290,11290,11290,11290,0
|
|
20230922,161700,687659970,11290,11290,11290,11290,0
|
|
20230922,161600,687659970,11290,11290,11290,11290,0
|
|
20230922,161500,687659970,11290,11290,11290,11290,0
|
|
20230922,161400,687659970,11290,11290,11290,11290,0
|
|
20230922,161300,687659970,11290,11290,11290,11290,0
|
|
20230922,161200,687659970,11290,11290,11290,11290,0
|
|
20230922,161100,687659970,11290,11290,11290,11290,0
|
|
20230922,161000,687659970,11290,11290,11290,11290,0
|
|
20230922,160900,687659970,11290,11290,11290,11290,0
|
|
20230922,160800,687659970,11290,11290,11290,11290,2039
|
|
20230922,160700,687659970,11290,11290,11290,11290,0
|
|
20230922,160600,687659970,11290,11290,11290,11290,0
|
|
20230922,160500,687659970,11290,11290,11290,11290,0
|
|
20230922,160400,687659970,11290,11290,11290,11290,0
|
|
20230922,160300,687659970,11290,11290,11290,11290,0
|
|
20230922,160200,687659970,11290,11290,11290,11290,0
|
|
20230922,160100,687659970,11290,11290,11290,11290,0
|
|
20230922,160000,687659970,11290,11290,11290,11290,0
|
|
20230922,155900,687659970,11290,11290,11290,11290,0
|
|
20230922,155800,687659970,11290,11290,11290,11290,0
|
|
20230922,155700,687659970,11290,11290,11290,11290,0
|
|
20230922,155600,687659970,11290,11290,11290,11290,0
|
|
20230922,155500,687659970,11290,11290,11290,11290,0
|
|
20230922,155400,687659970,11290,11290,11290,11290,0
|
|
20230922,155300,687659970,11290,11290,11290,11290,0
|
|
20230922,155200,687659970,11290,11290,11290,11290,0
|
|
20230922,155100,687659970,11290,11290,11290,11290,0
|
|
20230922,155000,687659970,11290,11290,11290,11290,0
|
|
20230922,154900,687659970,11290,11290,11290,11290,0
|
|
20230922,154800,687659970,11290,11290,11290,11290,0
|
|
20230922,154700,687659970,11290,11290,11290,11290,0
|
|
20230922,154600,687659970,11290,11290,11290,11290,0
|
|
20230922,154500,687659970,11290,11290,11290,11290,0
|
|
20230922,154400,687659970,11290,11290,11290,11290,0
|
|
20230922,154300,687659970,11290,11290,11290,11290,0
|
|
20230922,154200,687659970,11290,11290,11290,11290,0
|
|
20230922,154100,687659970,11290,11290,11290,11290,0
|
|
20230922,154000,687659970,11290,11290,11290,11290,0
|
|
20230922,153900,687659970,11290,11290,11290,11290,0
|
|
20230922,153800,687659970,11290,11290,11290,11290,2039
|
|
20230922,153700,687659970,11290,11290,11290,11290,0
|
|
20230922,153600,687659970,11290,11290,11290,11290,0
|
|
20230922,153500,687659970,11290,11290,11290,11290,0
|
|
20230922,153400,687659970,11290,11290,11290,11290,0
|
|
20230922,153300,687659970,11290,11290,11290,11290,0
|
|
20230922,153200,687659970,11290,11290,11290,11290,0
|
|
20230922,153100,687659970,11290,11290,11290,11290,0
|
|
20230922,153000,687659970,11290,11290,11290,11290,2039
|
|
20230922,152900,664639660,11290,11290,11290,11290,0
|
|
20230922,152800,664639660,11290,11290,11290,11290,0
|
|
20230922,152700,664639660,11290,11290,11290,11290,0
|
|
20230922,152600,664639660,11290,11290,11290,11290,0
|
|
20230922,152500,664639660,11290,11290,11290,11290,0
|
|
20230922,152400,664639660,11290,11290,11290,11290,0
|
|
20230922,152300,664639660,11290,11290,11290,11290,0
|
|
20230922,152200,664639660,11290,11290,11290,11290,0
|
|
20230922,152100,664639660,11290,11290,11290,11290,0
|
|
20230922,152000,664639660,11290,11290,11290,11290,0
|
|
20230922,151900,664639660,11290,11300,11300,11290,719
|
|
20230922,151800,656519940,11300,11300,11300,11300,155
|
|
20230922,151700,654768440,11310,11310,11310,11300,585
|
|
20230922,151600,648156520,11320,11320,11320,11320,0
|
|
20230922,151500,648156520,11320,11310,11320,11310,461
|
|
20230922,151400,642940060,11310,11290,11310,11290,303
|
|
20230922,151300,639516450,11300,11300,11300,11290,234
|
|
20230922,151200,636873730,11300,11300,11300,11300,400
|
|
20230922,151100,632353730,11300,11300,11300,11300,0
|
|
20230922,151000,632353730,11300,11310,11310,11300,11
|
|
20230922,150900,632229410,11320,11320,11320,11320,38
|
|
20230922,150800,631799250,11310,11300,11310,11300,103
|
|
20230922,150700,630634420,11300,11310,11310,11300,530
|
|
20230922,150600,624645370,11300,11310,11310,11300,482
|
|
20230922,150500,619195820,11330,11330,11330,11330,0
|
|
20230922,150400,619195820,11330,11330,11330,11330,16
|
|
20230922,150300,619014540,11310,11330,11330,11310,82
|
|
20230922,150200,618087080,11330,11330,11330,11330,0
|
|
20230922,150100,618087080,11330,11330,11330,11330,0
|
|
20230922,150000,618087080,11330,11330,11330,11330,0
|
|
20230922,145900,618087080,11330,11330,11330,11330,10
|
|
20230922,145800,617973780,11330,11330,11330,11330,0
|
|
20230922,145700,617973780,11330,11330,11330,11330,0
|
|
20230922,145600,617973780,11330,11330,11330,11330,0
|
|
20230922,145500,617973780,11330,11310,11330,11310,42
|
|
20230922,145400,617498580,11300,11310,11310,11300,138
|
|
20230922,145300,615937990,11310,11310,11310,11310,10
|
|
20230922,145200,615824890,11310,11310,11310,11310,0
|
|
20230922,145100,615824890,11310,11310,11310,11310,10
|
|
20230922,145000,615711790,11310,11310,11310,11300,296
|
|
20230922,144900,612366910,11310,11310,11310,11300,16
|
|
20230922,144800,612185980,11300,11310,11340,11300,358
|
|
20230922,144700,608136940,11310,11320,11330,11310,365
|
|
20230922,144600,604008050,11310,11320,11320,11310,20
|
|
20230922,144500,603781750,11310,11310,11310,11310,10
|
|
20230922,144400,603668650,11310,11310,11310,11310,13
|
|
20230922,144300,603521620,11310,11310,11310,11310,230
|
|
20230922,144200,600920320,11310,11310,11310,11310,276
|
|
20230922,144100,597798760,11310,11330,11330,11310,111
|
|
20230922,144000,596543130,11310,11320,11320,11300,1708
|
|
20230922,143900,577227560,11320,11320,11320,11320,0
|
|
20230922,143800,577227560,11320,11330,11330,11320,54
|
|
20230922,143700,576616260,11330,11330,11330,11330,0
|
|
20230922,143600,576616260,11330,11330,11330,11330,0
|
|
20230922,143500,576616260,11330,11330,11330,11330,0
|
|
20230922,143400,576616260,11330,11330,11330,11330,0
|
|
20230922,143300,576616260,11330,11330,11330,11330,20
|
|
20230922,143200,576389660,11340,11340,11340,11340,188
|
|
20230922,143100,574257740,11340,11340,11340,11340,0
|
|
20230922,143000,574257740,11340,11340,11340,11340,71
|
|
20230922,142900,573452600,11340,11340,11340,11340,80
|
|
20230922,142800,572545400,11340,11340,11340,11340,20
|
|
20230922,142700,572318600,11340,11340,11340,11340,49
|
|
20230922,142600,571762940,11340,11340,11340,11340,1
|
|
20230922,142500,571751600,11340,11320,11340,11320,480
|
|
20230922,142400,566309740,11320,11320,11320,11320,9
|
|
20230922,142300,566207860,11320,11320,11320,11320,51
|
|
20230922,142200,565630540,11320,11320,11320,11320,0
|
|
20230922,142100,565630540,11320,11320,11320,11320,0
|
|
20230922,142000,565630540,11320,11320,11320,11320,0
|
|
20230922,141900,565630540,11320,11320,11320,11320,0
|
|
20230922,141800,565630540,11320,11320,11320,11320,0
|
|
20230922,141700,565630540,11320,11320,11320,11320,0
|
|
20230922,141600,565630540,11320,11320,11320,11320,431
|
|
20230922,141500,560751620,11330,11330,11330,11330,560
|
|
20230922,141400,554406820,11330,11330,11330,11330,118
|
|
20230922,141300,553069880,11330,11330,11330,11330,0
|
|
20230922,141200,553069880,11330,11340,11340,11330,117
|
|
20230922,141100,551744260,11330,11330,11330,11330,0
|
|
20230922,141000,551744260,11330,11330,11330,11330,0
|
|
20230922,140900,551744260,11330,11330,11330,11330,0
|
|
20230922,140800,551744260,11330,11330,11330,11330,200
|
|
20230922,140700,549478260,11330,11330,11330,11330,0
|
|
20230922,140600,549478260,11330,11330,11330,11330,0
|
|
20230922,140500,549478260,11330,11330,11330,11330,0
|
|
20230922,140400,549478260,11330,11330,11330,11330,0
|
|
20230922,140300,549478260,11330,11340,11340,11330,500
|
|
20230922,140200,543813170,11340,11340,11340,11340,1208
|
|
20230922,140100,530114450,11340,11370,11370,11340,2499
|
|
20230922,140000,501729800,11370,11380,11380,11370,193
|
|
20230922,135900,499535280,11380,11380,11380,11380,0
|
|
20230922,135800,499535280,11380,11380,11380,11380,0
|
|
20230922,135700,499535280,11380,11380,11380,11380,1
|
|
20230922,135600,499523900,11370,11370,11370,11370,0
|
|
20230922,135500,499523900,11370,11370,11370,11370,0
|
|
20230922,135400,499523900,11370,11370,11370,11370,0
|
|
20230922,135300,499523900,11370,11390,11390,11370,1880
|
|
20230922,135200,478141410,11390,11400,11410,11390,800
|
|
20230922,135100,469024960,11390,11390,11390,11390,51
|
|
20230922,135000,468444070,11390,11400,11400,11390,53
|
|
20230922,134900,467839890,11400,11390,11400,11390,7
|
|
20230922,134800,467760140,11390,11380,11390,11380,13
|
|
20230922,134700,467612080,11380,11380,11390,11380,27
|
|
20230922,134600,467304700,11380,11380,11380,11380,15
|
|
20230922,134500,467134000,11380,11390,11390,11380,397
|
|
20230922,134400,462612330,11390,11390,11390,11380,34
|
|
20230922,134300,462225090,11390,11390,11390,11390,28
|
|
20230922,134200,461906170,11380,11380,11380,11380,0
|
|
20230922,134100,461906170,11380,11380,11380,11380,0
|
|
20230922,134000,461906170,11380,11380,11380,11380,0
|
|
20230922,133900,461906170,11380,11380,11380,11380,0
|
|
20230922,133800,461906170,11380,11380,11380,11380,0
|
|
20230922,133700,461906170,11380,11380,11380,11380,0
|
|
20230922,133600,461906170,11380,11380,11380,11380,0
|
|
20230922,133500,461906170,11380,11380,11380,11380,0
|
|
20230922,133400,461906170,11380,11380,11380,11380,0
|
|
20230922,133300,461906170,11380,11380,11380,11380,0
|
|
20230922,133200,461906170,11380,11380,11380,11380,0
|
|
20230922,133100,461906170,11380,11380,11380,11380,7
|
|
20230922,133000,461826510,11380,11380,11380,11380,7
|
|
20230922,132900,461746850,11370,11380,11380,11370,191
|
|
20230922,132800,459573340,11380,11380,11380,11380,2
|
|
20230922,132700,459550580,11380,11400,11400,11380,4
|
|
20230922,132600,459505040,11400,11400,11400,11400,3
|
|
20230922,132500,459470840,11400,11380,11400,11380,40
|
|
20230922,132400,459015220,11380,11380,11380,11380,146
|
|
20230922,132300,457353740,11380,11380,11380,11380,123
|
|
20230922,132200,455954000,11390,11390,11390,11390,29
|
|
20230922,132100,455623690,11400,11400,11400,11400,5
|
|
20230922,132000,455566690,11400,11390,11400,11390,27
|
|
20230922,131900,455258910,11390,11390,11390,11390,2
|
|
20230922,131800,455236130,11390,11390,11400,11390,76
|
|
20230922,131700,454369990,11390,11390,11390,11390,0
|
|
20230922,131600,454369990,11390,11390,11390,11390,0
|
|
20230922,131500,454369990,11390,11390,11390,11390,4
|
|
20230922,131400,454324430,11390,11390,11390,11390,49
|
|
20230922,131300,453766320,11390,11380,11390,11380,167
|
|
20230922,131200,451865850,11390,11390,11400,11390,84
|
|
20230922,131100,450909000,11390,11400,11400,11390,103
|
|
20230922,131000,449735810,11400,11400,11400,11400,2
|
|
20230922,130900,449713010,11400,11400,11400,11400,30
|
|
20230922,130800,449371010,11400,11400,11400,11400,100
|
|
20230922,130700,448231010,11390,11390,11390,11390,0
|
|
20230922,130600,448231010,11390,11390,11390,11390,358
|
|
20230922,130500,444153390,11390,11390,11390,11390,1
|
|
20230922,130400,444142000,11380,11380,11380,11380,0
|
|
20230922,130300,444142000,11380,11380,11380,11380,1
|
|
20230922,130200,444130620,11370,11370,11370,11370,0
|
|
20230922,130100,444130620,11370,11370,11370,11370,0
|
|
20230922,130000,444130620,11370,11370,11370,11370,0
|
|
20230922,125900,444130620,11370,11370,11370,11370,0
|
|
20230922,125800,444130620,11370,11370,11370,11370,0
|
|
20230922,125700,444130620,11370,11370,11370,11370,0
|
|
20230922,125600,444130620,11370,11370,11370,11370,90
|
|
20230922,125500,443107320,11400,11410,11420,11400,901
|
|
20230922,125400,432818040,11380,11380,11380,11380,10
|
|
20230922,125300,432704240,11370,11370,11370,11370,0
|
|
20230922,125200,432704240,11370,11370,11370,11370,30
|
|
20230922,125100,432363140,11370,11370,11370,11370,1
|
|
20230922,125000,432351770,11370,11370,11370,11370,0
|
|
20230922,124900,432351770,11370,11370,11370,11370,268
|
|
20230922,124800,429304610,11370,11370,11370,11370,0
|
|
20230922,124700,429304610,11370,11370,11370,11370,17
|
|
20230922,124600,429111320,11370,11370,11370,11370,0
|
|
20230922,124500,429111320,11370,11370,11370,11370,0
|
|
20230922,124400,429111320,11370,11370,11370,11370,0
|
|
20230922,124300,429111320,11370,11370,11370,11370,0
|
|
20230922,124200,429111320,11370,11370,11370,11370,5
|
|
20230922,124100,429054470,11420,11420,11420,11420,0
|
|
20230922,124000,429054470,11420,11420,11420,11420,0
|
|
20230922,123900,429054470,11420,11420,11420,11420,0
|
|
20230922,123800,429054470,11420,11420,11420,11420,0
|
|
20230922,123700,429054470,11420,11420,11430,11420,213
|
|
20230922,123600,426622000,11420,11400,11420,11400,88
|
|
20230922,123500,425617060,11420,11400,11420,11400,223
|
|
20230922,123400,423074840,11370,11370,11370,11370,0
|
|
20230922,123300,423074840,11370,11370,11370,11370,23
|
|
20230922,123200,422813330,11370,11360,11370,11360,232
|
|
20230922,123100,420177650,11360,11370,11370,11360,148
|
|
20230922,123000,418496140,11360,11360,11360,11360,0
|
|
20230922,122900,418496140,11360,11360,11360,11360,0
|
|
20230922,122800,418496140,11360,11360,11360,11360,0
|
|
20230922,122700,418496140,11360,11360,11360,11360,44
|
|
20230922,122600,417996300,11360,11370,11370,11360,47
|
|
20230922,122500,417462080,11360,11360,11360,11360,0
|
|
20230922,122400,417462080,11360,11360,11360,11360,81
|
|
20230922,122300,416541920,11350,11350,11350,11350,0
|
|
20230922,122200,416541920,11350,11350,11350,11350,0
|
|
20230922,122100,416541920,11350,11350,11350,11350,0
|
|
20230922,122000,416541920,11350,11350,11350,11350,11
|
|
20230922,121900,416417070,11350,11350,11350,11350,8
|
|
20230922,121800,416326270,11340,11340,11340,11340,0
|
|
20230922,121700,416326270,11340,11340,11340,11340,500
|
|
20230922,121600,410656270,11340,11340,11340,11340,0
|
|
20230922,121500,410656270,11340,11340,11340,11340,40
|
|
20230922,121400,410202670,11340,11340,11340,11340,0
|
|
20230922,121300,410202670,11340,11370,11370,11340,778
|
|
20230922,121200,401369550,11370,11370,11370,11370,0
|
|
20230922,121100,401369550,11370,11380,11380,11370,65
|
|
20230922,121000,400630350,11410,11410,11410,11410,3
|
|
20230922,120900,400596120,11410,11410,11410,11410,0
|
|
20230922,120800,400596120,11410,11410,11410,11410,8
|
|
20230922,120700,400504840,11420,11420,11420,11420,0
|
|
20230922,120600,400504840,11420,11420,11420,11420,0
|
|
20230922,120500,400504840,11420,11420,11420,11420,0
|
|
20230922,120400,400504840,11420,11420,11420,11420,0
|
|
20230922,120300,400504840,11420,11420,11420,11420,4
|
|
20230922,120200,400459160,11420,11420,11420,11420,0
|
|
20230922,120100,400459160,11420,11420,11420,11420,0
|
|
20230922,120000,400459160,11420,11420,11420,11420,7
|
|
20230922,115900,400379220,11350,11350,11350,11350,75
|
|
20230922,115800,399527970,11350,11370,11370,11350,592
|
|
20230922,115700,392799870,11420,11420,11420,11420,2
|
|
20230922,115600,392777030,11420,11420,11420,11420,43
|
|
20230922,115500,392285970,11420,11420,11420,11420,2
|
|
20230922,115400,392263130,11420,11420,11420,11420,0
|
|
20230922,115300,392263130,11420,11380,11420,11370,401
|
|
20230922,115200,387702570,11400,11400,11400,11400,0
|
|
20230922,115100,387702570,11400,11400,11400,11400,3
|
|
20230922,115000,387668370,11390,11390,11390,11390,27
|
|
20230922,114900,387360840,11400,11400,11400,11400,5
|
|
20230922,114800,387303840,11400,11400,11400,11400,81
|
|
20230922,114700,386380440,11330,11480,11480,11310,3716
|
|
20230922,114600,344108830,11480,11480,11480,11480,0
|
|
20230922,114500,344108830,11480,11480,11480,11480,6
|
|
20230922,114400,344039950,11480,11460,11480,11460,28
|
|
20230922,114300,343719050,11460,11460,11460,11460,1
|
|
20230922,114200,343707590,11490,11490,11490,11490,4
|
|
20230922,114100,343661630,11460,11460,11460,11460,47
|
|
20230922,114000,343123010,11500,11500,11500,11500,2
|
|
20230922,113900,343100010,11500,11500,11500,11500,0
|
|
20230922,113800,343100010,11500,11500,11500,11500,2
|
|
20230922,113700,343077010,11460,11460,11460,11460,225
|
|
20230922,113600,340498510,11500,11500,11500,11500,3
|
|
20230922,113500,340464010,11510,11510,11510,11510,0
|
|
20230922,113400,340464010,11510,11520,11520,11510,5
|
|
20230922,113300,340406430,11520,11510,11520,11510,13
|
|
20230922,113200,340256700,11460,11520,11520,11460,28
|
|
20230922,113100,339935700,11520,11520,11520,11520,0
|
|
20230922,113000,339935700,11520,11520,11520,11520,1
|
|
20230922,112900,339924180,11520,11520,11520,11520,1
|
|
20230922,112800,339912660,11520,11520,11520,11520,2
|
|
20230922,112700,339889620,11530,11520,11530,11520,7
|
|
20230922,112600,339808940,11530,11530,11530,11530,0
|
|
20230922,112500,339808940,11530,11530,11530,11530,3
|
|
20230922,112400,339774350,11530,11530,11530,11530,0
|
|
20230922,112300,339774350,11530,11530,11530,11530,2
|
|
20230922,112200,339751290,11460,11460,11460,11460,244
|
|
20230922,112100,336955050,11530,11530,11530,11530,3
|
|
20230922,112000,336920460,11530,11530,11530,11530,0
|
|
20230922,111900,336920460,11530,11530,11530,11530,3
|
|
20230922,111800,336885870,11530,11530,11530,11530,0
|
|
20230922,111700,336885870,11530,11480,11530,11480,21
|
|
20230922,111600,336644740,11440,11440,11440,11440,0
|
|
20230922,111500,336644740,11440,11530,11530,11440,102
|
|
20230922,111400,335476890,11530,11480,11530,11450,130
|
|
20230922,111300,333987730,11480,11530,11530,11480,14
|
|
20230922,111200,333826960,11490,11500,11530,11490,70
|
|
20230922,111100,333022000,11530,11530,11530,11530,0
|
|
20230922,111000,333022000,11530,11530,11530,11530,2
|
|
20230922,110900,332998940,11530,11530,11530,11530,0
|
|
20230922,110800,332998940,11530,11500,11530,11480,92
|
|
20230922,110700,331942420,11540,11540,11540,11540,0
|
|
20230922,110600,331942420,11540,11540,11540,11540,3
|
|
20230922,110500,331907800,11540,11540,11540,11540,0
|
|
20230922,110400,331907800,11540,11550,11550,11500,6
|
|
20230922,110300,331838660,11500,11500,11500,11500,10
|
|
20230922,110200,331723660,11500,11510,11550,11500,101
|
|
20230922,110100,330561460,11550,11570,11570,11510,232
|
|
20230922,110000,327889880,11570,11570,11570,11570,2
|
|
20230922,105900,327866740,11570,11570,11570,11570,1
|
|
20230922,105800,327855170,11590,11590,11590,11590,1
|
|
20230922,105700,327843580,11590,11590,11590,11590,2
|
|
20230922,105600,327820400,11590,11590,11590,11590,0
|
|
20230922,105500,327820400,11590,11580,11590,11580,87
|
|
20230922,105400,326812920,11580,11580,11580,11580,0
|
|
20230922,105300,326812920,11580,11590,11590,11580,2
|
|
20230922,105200,326789750,11490,11490,11490,11490,1
|
|
20230922,105100,326778260,11600,11490,11600,11480,57
|
|
20230922,105000,326119240,11530,11490,11530,11490,447
|
|
20230922,104900,320976700,11490,11490,11490,11490,3
|
|
20230922,104800,320942230,11480,11480,11480,11480,6
|
|
20230922,104700,320873350,11490,11500,11500,11490,3
|
|
20230922,104600,320838870,11500,11490,11500,11490,2
|
|
20230922,104500,320815880,11490,11490,11490,11490,129
|
|
20230922,104400,319333670,11490,11490,11490,11490,1
|
|
20230922,104300,319322180,11490,11460,11490,11460,150
|
|
20230922,104200,317603150,11460,11450,11460,11450,64
|
|
20230922,104100,316870330,11450,11450,11450,11450,57
|
|
20230922,104000,316217680,11450,11440,11450,11440,2
|
|
20230922,103900,316194790,11450,11430,11450,11430,84
|
|
20230922,103800,315234110,11430,11430,11430,11430,3
|
|
20230922,103700,315199820,11420,11420,11420,11420,0
|
|
20230922,103600,315199820,11420,11430,11430,11420,2
|
|
20230922,103500,315176970,11440,11440,11440,11440,0
|
|
20230922,103400,315176970,11440,11450,11450,11440,28
|
|
20230922,103300,314856630,11450,11450,11450,11450,0
|
|
20230922,103200,314856630,11450,11450,11450,11450,1
|
|
20230922,103100,314845180,11440,11430,11440,11430,42
|
|
20230922,103000,314364950,11390,11390,11390,11390,351
|
|
20230922,102900,310367060,11390,11330,11390,11330,342
|
|
20230922,102800,306492140,11330,11390,11390,11330,106
|
|
20230922,102700,305284860,11390,11390,11390,11390,1
|
|
20230922,102600,305273470,11390,11320,11390,11320,151
|
|
20230922,102500,303564080,11390,11370,11390,11320,2279
|
|
20230922,102400,277761230,11330,11330,11330,11330,300
|
|
20230922,102300,274362230,11360,11320,11360,11320,175
|
|
20230922,102200,272379910,11320,11320,11320,11320,36
|
|
20230922,102100,271972390,11320,11360,11360,11320,312
|
|
20230922,102000,268440380,11360,11360,11360,11360,22
|
|
20230922,101900,268190460,11360,11370,11370,11330,4
|
|
20230922,101800,268145030,11320,11330,11330,11320,650
|
|
20230922,101700,260786240,11370,11370,11370,11370,3
|
|
20230922,101600,260752130,11370,11350,11370,11320,974
|
|
20230922,101500,249719490,11360,11360,11360,11360,21
|
|
20230922,101400,249480930,11360,11360,11360,11360,2
|
|
20230922,101300,249458210,11370,11330,11370,11320,133
|
|
20230922,101200,247952500,11320,11340,11370,11320,615
|
|
20230922,101100,240985420,11370,11370,11370,11370,1
|
|
20230922,101000,240974050,11370,11370,11370,11360,13
|
|
20230922,100900,240826340,11370,11370,11370,11370,0
|
|
20230922,100800,240826340,11370,11390,11390,11370,3
|
|
20230922,100700,240792210,11330,11340,11350,11330,59
|
|
20230922,100600,240123590,11390,11390,11390,11390,2
|
|
20230922,100500,240100810,11330,11330,11330,11330,4
|
|
20230922,100400,240055490,11410,11340,11410,11340,693
|
|
20230922,100300,232196520,11340,11320,11340,11320,387
|
|
20230922,100200,227812450,11320,11410,11410,11320,1647
|
|
20230922,100100,209125760,11410,11390,11410,11370,1687
|
|
20230922,100000,189926690,11400,11400,11450,11390,73
|
|
20230922,095900,189094950,11450,11400,11450,11400,10
|
|
20230922,095800,188980900,11450,11450,11450,11450,1
|
|
20230922,095700,188969450,11400,11450,11450,11400,41
|
|
20230922,095600,188502000,11450,11450,11450,11450,1
|
|
20230922,095500,188490550,11450,11450,11450,11450,2
|
|
20230922,095400,188467650,11380,11450,11450,11380,268
|
|
20230922,095300,185417670,11390,11380,11390,11380,16
|
|
20230922,095200,185235540,11380,11420,11420,11370,702
|
|
20230922,095100,177236380,11460,11460,11460,11460,2
|
|
20230922,095000,177213460,11460,11460,11460,11460,0
|
|
20230922,094900,177213460,11460,11440,11460,11430,104
|
|
20230922,094800,176024350,11470,11470,11470,11470,2
|
|
20230922,094700,176001410,11470,11440,11470,11440,13
|
|
20230922,094600,175852630,11470,11470,11470,11470,1
|
|
20230922,094500,175841160,11470,11470,11470,11470,1
|
|
20230922,094400,175829690,11450,11450,11470,11450,101
|
|
20230922,094300,174673220,11460,11460,11460,11460,87
|
|
20230922,094200,173676200,11470,11470,11470,11470,11
|
|
20230922,094100,173550030,11480,11480,11480,11480,2
|
|
20230922,094000,173527070,11480,11480,11480,11480,4
|
|
20230922,093900,173481150,11480,11480,11480,11480,88
|
|
20230922,093800,172470910,11480,11440,11480,11440,222
|
|
20230922,093700,169929750,11430,11430,11430,11430,14
|
|
20230922,093600,169769730,11380,11430,11450,11380,75
|
|
20230922,093500,168913990,11430,11370,11430,11370,14
|
|
20230922,093400,168754030,11430,11370,11430,11360,112
|
|
20230922,093300,167481140,11370,11420,11430,11370,689
|
|
20230922,093200,159644540,11420,11360,11420,11360,88
|
|
20230922,093100,158644120,11360,11400,11400,11360,535
|
|
20230922,093000,152556860,11400,11420,11420,11400,349
|
|
20230922,092900,148574820,11430,11460,11460,11430,14
|
|
20230922,092800,148414770,11460,11430,11460,11430,48
|
|
20230922,092700,147866100,11430,11480,11480,11430,452
|
|
20230922,092600,142699190,11430,11480,11480,11430,120
|
|
20230922,092500,141324490,11460,11490,11520,11460,823
|
|
20230922,092400,131885680,11490,11570,11570,11490,186
|
|
20230922,092300,129748310,11580,11580,11580,11580,1
|
|
20230922,092200,129736730,11500,11500,11500,11500,53
|
|
20230922,092100,129127230,11500,11540,11540,11490,67
|
|
20230922,092000,128356740,11550,11540,11550,11540,100
|
|
20230922,091900,127202640,11550,11490,11550,11490,404
|
|
20230922,091800,122552880,11510,11500,11510,11490,212
|
|
20230922,091700,120116860,11510,11470,11510,11470,11
|
|
20230922,091600,119990510,11510,11470,11510,11470,234
|
|
20230922,091500,117301270,11500,11500,11500,11500,1
|
|
20230922,091400,117289770,11500,11500,11500,11500,1
|
|
20230922,091300,117278270,11500,11500,11500,11500,1
|
|
20230922,091200,117266770,11450,11450,11450,11450,170
|
|
20230922,091100,115320270,11450,11410,11470,11410,874
|
|
20230922,091000,105311800,11410,11410,11460,11410,364
|
|
20230922,090900,101158460,11410,11470,11470,11410,31
|
|
20230922,090800,100804690,11400,11390,11400,11390,210
|
|
20230922,090700,98412690,11380,11380,11380,11380,12
|
|
20230922,090600,98276130,11340,11340,11350,11340,184
|
|
20230922,090500,96188580,11340,11340,11410,11340,903
|
|
20230922,090400,85927160,11340,11410,11410,11340,2003
|
|
20230922,090300,63154490,11410,11460,11470,11410,561
|
|
20230922,090200,56731270,11470,11520,11520,11470,268
|
|
20230922,090100,53654710,11520,11640,11680,11510,3457
|
|
20230922,090000,13667150,11680,11570,11680,11540,1177
|