686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,202300,192868650,14330,14330,14330,14330,600
|
|
20230927,202200,192868650,14330,14330,14330,14330,0
|
|
20230927,202100,192868650,14330,14330,14330,14330,0
|
|
20230927,202000,192868650,14330,14330,14330,14330,0
|
|
20230927,201900,192868650,14330,14330,14330,14330,0
|
|
20230927,201800,192868650,14330,14330,14330,14330,0
|
|
20230927,201700,192868650,14330,14330,14330,14330,0
|
|
20230927,201600,192868650,14330,14330,14330,14330,0
|
|
20230927,201500,192868650,14330,14330,14330,14330,0
|
|
20230927,201400,192868650,14330,14330,14330,14330,0
|
|
20230927,201300,192868650,14330,14330,14330,14330,0
|
|
20230927,201200,192868650,14330,14330,14330,14330,0
|
|
20230927,201100,192868650,14330,14330,14330,14330,0
|
|
20230927,201000,192868650,14330,14330,14330,14330,0
|
|
20230927,200900,192868650,14330,14330,14330,14330,0
|
|
20230927,200800,192868650,14330,14330,14330,14330,0
|
|
20230927,200700,192868650,14330,14330,14330,14330,0
|
|
20230927,200600,192868650,14330,14330,14330,14330,0
|
|
20230927,200500,192868650,14330,14330,14330,14330,0
|
|
20230927,200400,192868650,14330,14330,14330,14330,0
|
|
20230927,200300,192868650,14330,14330,14330,14330,0
|
|
20230927,200200,192868650,14330,14330,14330,14330,0
|
|
20230927,200100,192868650,14330,14330,14330,14330,0
|
|
20230927,200000,192868650,14330,14330,14330,14330,0
|
|
20230927,195900,192868650,14330,14330,14330,14330,0
|
|
20230927,195800,192868650,14330,14330,14330,14330,0
|
|
20230927,195700,192868650,14330,14330,14330,14330,0
|
|
20230927,195600,192868650,14330,14330,14330,14330,0
|
|
20230927,195500,192868650,14330,14330,14330,14330,0
|
|
20230927,195400,192868650,14330,14330,14330,14330,0
|
|
20230927,195300,192868650,14330,14330,14330,14330,600
|
|
20230927,195200,192868650,14330,14330,14330,14330,0
|
|
20230927,195100,192868650,14330,14330,14330,14330,0
|
|
20230927,195000,192868650,14330,14330,14330,14330,0
|
|
20230927,194900,192868650,14330,14330,14330,14330,0
|
|
20230927,194800,192868650,14330,14330,14330,14330,0
|
|
20230927,194700,192868650,14330,14330,14330,14330,0
|
|
20230927,194600,192868650,14330,14330,14330,14330,0
|
|
20230927,194500,192868650,14330,14330,14330,14330,0
|
|
20230927,194400,192868650,14330,14330,14330,14330,0
|
|
20230927,194300,192868650,14330,14330,14330,14330,0
|
|
20230927,194200,192868650,14330,14330,14330,14330,0
|
|
20230927,194100,192868650,14330,14330,14330,14330,0
|
|
20230927,194000,192868650,14330,14330,14330,14330,0
|
|
20230927,193900,192868650,14330,14330,14330,14330,0
|
|
20230927,193800,192868650,14330,14330,14330,14330,0
|
|
20230927,193700,192868650,14330,14330,14330,14330,0
|
|
20230927,193600,192868650,14330,14330,14330,14330,0
|
|
20230927,193500,192868650,14330,14330,14330,14330,0
|
|
20230927,193400,192868650,14330,14330,14330,14330,0
|
|
20230927,193300,192868650,14330,14330,14330,14330,0
|
|
20230927,193200,192868650,14330,14330,14330,14330,0
|
|
20230927,193100,192868650,14330,14330,14330,14330,0
|
|
20230927,193000,192868650,14330,14330,14330,14330,0
|
|
20230927,192900,192868650,14330,14330,14330,14330,0
|
|
20230927,192800,192868650,14330,14330,14330,14330,0
|
|
20230927,192700,192868650,14330,14330,14330,14330,0
|
|
20230927,192600,192868650,14330,14330,14330,14330,0
|
|
20230927,192500,192868650,14330,14330,14330,14330,0
|
|
20230927,192400,192868650,14330,14330,14330,14330,0
|
|
20230927,192300,192868650,14330,14330,14330,14330,600
|
|
20230927,192200,192868650,14330,14330,14330,14330,0
|
|
20230927,192100,192868650,14330,14330,14330,14330,0
|
|
20230927,192000,192868650,14330,14330,14330,14330,0
|
|
20230927,191900,192868650,14330,14330,14330,14330,0
|
|
20230927,191800,192868650,14330,14330,14330,14330,0
|
|
20230927,191700,192868650,14330,14330,14330,14330,0
|
|
20230927,191600,192868650,14330,14330,14330,14330,0
|
|
20230927,191500,192868650,14330,14330,14330,14330,0
|
|
20230927,191400,192868650,14330,14330,14330,14330,0
|
|
20230927,191300,192868650,14330,14330,14330,14330,0
|
|
20230927,191200,192868650,14330,14330,14330,14330,0
|
|
20230927,191100,192868650,14330,14330,14330,14330,0
|
|
20230927,191000,192868650,14330,14330,14330,14330,0
|
|
20230927,190900,192868650,14330,14330,14330,14330,0
|
|
20230927,190800,192868650,14330,14330,14330,14330,0
|
|
20230927,190700,192868650,14330,14330,14330,14330,0
|
|
20230927,190600,192868650,14330,14330,14330,14330,0
|
|
20230927,190500,192868650,14330,14330,14330,14330,0
|
|
20230927,190400,192868650,14330,14330,14330,14330,0
|
|
20230927,190300,192868650,14330,14330,14330,14330,0
|
|
20230927,190200,192868650,14330,14330,14330,14330,0
|
|
20230927,190100,192868650,14330,14330,14330,14330,0
|
|
20230927,190000,192868650,14330,14330,14330,14330,0
|
|
20230927,185900,192868650,14330,14330,14330,14330,0
|
|
20230927,185800,192868650,14330,14330,14330,14330,0
|
|
20230927,185700,192868650,14330,14330,14330,14330,0
|
|
20230927,185600,192868650,14330,14330,14330,14330,0
|
|
20230927,185500,192868650,14330,14330,14330,14330,0
|
|
20230927,185400,192868650,14330,14330,14330,14330,0
|
|
20230927,185300,192868650,14330,14330,14330,14330,600
|
|
20230927,185200,192868650,14330,14330,14330,14330,0
|
|
20230927,185100,192868650,14330,14330,14330,14330,0
|
|
20230927,185000,192868650,14330,14330,14330,14330,0
|
|
20230927,184900,192868650,14330,14330,14330,14330,0
|
|
20230927,184800,192868650,14330,14330,14330,14330,0
|
|
20230927,184700,192868650,14330,14330,14330,14330,0
|
|
20230927,184600,192868650,14330,14330,14330,14330,0
|
|
20230927,184500,192868650,14330,14330,14330,14330,0
|
|
20230927,184400,192868650,14330,14330,14330,14330,0
|
|
20230927,184300,192868650,14330,14330,14330,14330,0
|
|
20230927,184200,192868650,14330,14330,14330,14330,0
|
|
20230927,184100,192868650,14330,14330,14330,14330,0
|
|
20230927,184000,192868650,14330,14330,14330,14330,0
|
|
20230927,183900,192868650,14330,14330,14330,14330,0
|
|
20230927,183800,192868650,14330,14330,14330,14330,0
|
|
20230927,183700,192868650,14330,14330,14330,14330,0
|
|
20230927,183600,192868650,14330,14330,14330,14330,0
|
|
20230927,183500,192868650,14330,14330,14330,14330,0
|
|
20230927,183400,192868650,14330,14330,14330,14330,0
|
|
20230927,183300,192868650,14330,14330,14330,14330,0
|
|
20230927,183200,192868650,14330,14330,14330,14330,0
|
|
20230927,183100,192868650,14330,14330,14330,14330,0
|
|
20230927,183000,192868650,14330,14330,14330,14330,0
|
|
20230927,182900,192868650,14330,14330,14330,14330,0
|
|
20230927,182800,192868650,14330,14330,14330,14330,0
|
|
20230927,182700,192868650,14330,14330,14330,14330,0
|
|
20230927,182600,192868650,14330,14330,14330,14330,0
|
|
20230927,182500,192868650,14330,14330,14330,14330,0
|
|
20230927,182400,192868650,14330,14330,14330,14330,0
|
|
20230927,182300,192868650,14330,14330,14330,14330,600
|
|
20230927,182200,192868650,14330,14330,14330,14330,0
|
|
20230927,182100,192868650,14330,14330,14330,14330,0
|
|
20230927,182000,192868650,14330,14330,14330,14330,0
|
|
20230927,181900,192868650,14330,14330,14330,14330,0
|
|
20230927,181800,192868650,14330,14330,14330,14330,0
|
|
20230927,181700,192868650,14330,14330,14330,14330,0
|
|
20230927,181600,192868650,14330,14330,14330,14330,0
|
|
20230927,181500,192868650,14330,14330,14330,14330,0
|
|
20230927,181400,192868650,14330,14330,14330,14330,0
|
|
20230927,181300,192868650,14330,14330,14330,14330,0
|
|
20230927,181200,192868650,14330,14330,14330,14330,0
|
|
20230927,181100,192868650,14330,14330,14330,14330,0
|
|
20230927,181000,192868650,14330,14330,14330,14330,0
|
|
20230927,180900,192868650,14330,14330,14330,14330,0
|
|
20230927,180800,192868650,14330,14330,14330,14330,0
|
|
20230927,180700,192868650,14330,14330,14330,14330,0
|
|
20230927,180600,192868650,14330,14330,14330,14330,0
|
|
20230927,180500,192868650,14330,14330,14330,14330,0
|
|
20230927,180400,192868650,14330,14330,14330,14330,0
|
|
20230927,180300,192868650,14330,14330,14330,14330,0
|
|
20230927,180200,192868650,14330,14330,14330,14330,0
|
|
20230927,180100,192868650,14330,14330,14330,14330,0
|
|
20230927,180000,192868650,14330,14330,14330,14330,0
|
|
20230927,175900,192868650,14330,14330,14330,14330,0
|
|
20230927,175800,192868650,14330,14330,14330,14330,0
|
|
20230927,175700,192868650,14330,14330,14330,14330,0
|
|
20230927,175600,192868650,14330,14330,14330,14330,0
|
|
20230927,175500,192868650,14330,14330,14330,14330,0
|
|
20230927,175400,192868650,14330,14330,14330,14330,0
|
|
20230927,175300,192868650,14330,14330,14330,14330,600
|
|
20230927,175200,192868650,14330,14330,14330,14330,0
|
|
20230927,175100,192868650,14330,14330,14330,14330,0
|
|
20230927,175000,192868650,14330,14330,14330,14330,0
|
|
20230927,174900,192868650,14330,14330,14330,14330,0
|
|
20230927,174800,192868650,14330,14330,14330,14330,0
|
|
20230927,174700,192868650,14330,14330,14330,14330,0
|
|
20230927,174600,192868650,14330,14330,14330,14330,0
|
|
20230927,174500,192868650,14330,14330,14330,14330,0
|
|
20230927,174400,192868650,14330,14330,14330,14330,0
|
|
20230927,174300,192868650,14330,14330,14330,14330,0
|
|
20230927,174200,192868650,14330,14330,14330,14330,0
|
|
20230927,174100,192868650,14330,14330,14330,14330,0
|
|
20230927,174000,192868650,14330,14330,14330,14330,0
|
|
20230927,173900,192868650,14330,14330,14330,14330,0
|
|
20230927,173800,192868650,14330,14330,14330,14330,0
|
|
20230927,173700,192868650,14330,14330,14330,14330,0
|
|
20230927,173600,192868650,14330,14330,14330,14330,0
|
|
20230927,173500,192868650,14330,14330,14330,14330,0
|
|
20230927,173400,192868650,14330,14330,14330,14330,0
|
|
20230927,173300,192868650,14330,14330,14330,14330,0
|
|
20230927,173200,192868650,14330,14330,14330,14330,0
|
|
20230927,173100,192868650,14330,14330,14330,14330,0
|
|
20230927,173000,192868650,14330,14330,14330,14330,0
|
|
20230927,172900,192868650,14330,14330,14330,14330,0
|
|
20230927,172800,192868650,14330,14330,14330,14330,0
|
|
20230927,172700,192868650,14330,14330,14330,14330,0
|
|
20230927,172600,192868650,14330,14330,14330,14330,0
|
|
20230927,172500,192868650,14330,14330,14330,14330,0
|
|
20230927,172400,192868650,14330,14330,14330,14330,0
|
|
20230927,172300,192868650,14330,14330,14330,14330,600
|
|
20230927,172200,192868650,14330,14330,14330,14330,0
|
|
20230927,172100,192868650,14330,14330,14330,14330,0
|
|
20230927,172000,192868650,14330,14330,14330,14330,0
|
|
20230927,171900,192868650,14330,14330,14330,14330,0
|
|
20230927,171800,192868650,14330,14330,14330,14330,0
|
|
20230927,171700,192868650,14330,14330,14330,14330,0
|
|
20230927,171600,192868650,14330,14330,14330,14330,0
|
|
20230927,171500,192868650,14330,14330,14330,14330,0
|
|
20230927,171400,192868650,14330,14330,14330,14330,0
|
|
20230927,171300,192868650,14330,14330,14330,14330,0
|
|
20230927,171200,192868650,14330,14330,14330,14330,0
|
|
20230927,171100,192868650,14330,14330,14330,14330,0
|
|
20230927,171000,192868650,14330,14330,14330,14330,0
|
|
20230927,170900,192868650,14330,14330,14330,14330,0
|
|
20230927,170800,192868650,14330,14330,14330,14330,0
|
|
20230927,170700,192868650,14330,14330,14330,14330,0
|
|
20230927,170600,192868650,14330,14330,14330,14330,0
|
|
20230927,170500,192868650,14330,14330,14330,14330,0
|
|
20230927,170400,192868650,14330,14330,14330,14330,0
|
|
20230927,170300,192868650,14330,14330,14330,14330,0
|
|
20230927,170200,192868650,14330,14330,14330,14330,0
|
|
20230927,170100,192868650,14330,14330,14330,14330,0
|
|
20230927,170000,192868650,14330,14330,14330,14330,0
|
|
20230927,165900,192868650,14330,14330,14330,14330,0
|
|
20230927,165800,192868650,14330,14330,14330,14330,0
|
|
20230927,165700,192868650,14330,14330,14330,14330,0
|
|
20230927,165600,192868650,14330,14330,14330,14330,0
|
|
20230927,165500,192868650,14330,14330,14330,14330,0
|
|
20230927,165400,192868650,14330,14330,14330,14330,0
|
|
20230927,165300,192868650,14330,14330,14330,14330,600
|
|
20230927,165200,192868650,14330,14330,14330,14330,0
|
|
20230927,165100,192868650,14330,14330,14330,14330,0
|
|
20230927,165000,192868650,14330,14330,14330,14330,0
|
|
20230927,164900,192868650,14330,14330,14330,14330,0
|
|
20230927,164800,192868650,14330,14330,14330,14330,0
|
|
20230927,164700,192868650,14330,14330,14330,14330,0
|
|
20230927,164600,192868650,14330,14330,14330,14330,0
|
|
20230927,164500,192868650,14330,14330,14330,14330,0
|
|
20230927,164400,192868650,14330,14330,14330,14330,0
|
|
20230927,164300,192868650,14330,14330,14330,14330,0
|
|
20230927,164200,192868650,14330,14330,14330,14330,0
|
|
20230927,164100,192868650,14330,14330,14330,14330,0
|
|
20230927,164000,192868650,14330,14330,14330,14330,0
|
|
20230927,163900,192868650,14330,14330,14330,14330,0
|
|
20230927,163800,192868650,14330,14330,14330,14330,0
|
|
20230927,163700,192868650,14330,14330,14330,14330,0
|
|
20230927,163600,192868650,14330,14330,14330,14330,0
|
|
20230927,163500,192868650,14330,14330,14330,14330,0
|
|
20230927,163400,192868650,14330,14330,14330,14330,0
|
|
20230927,163300,192868650,14330,14330,14330,14330,0
|
|
20230927,163200,192868650,14330,14330,14330,14330,0
|
|
20230927,163100,192868650,14330,14330,14330,14330,0
|
|
20230927,163000,192868650,14330,14330,14330,14330,0
|
|
20230927,162900,192868650,14330,14330,14330,14330,0
|
|
20230927,162800,192868650,14330,14330,14330,14330,0
|
|
20230927,162700,192868650,14330,14330,14330,14330,0
|
|
20230927,162600,192868650,14330,14330,14330,14330,0
|
|
20230927,162500,192868650,14330,14330,14330,14330,0
|
|
20230927,162400,192868650,14330,14330,14330,14330,0
|
|
20230927,162300,192868650,14330,14330,14330,14330,600
|
|
20230927,162200,192868650,14330,14330,14330,14330,0
|
|
20230927,162100,192868650,14330,14330,14330,14330,0
|
|
20230927,162000,192868650,14330,14330,14330,14330,0
|
|
20230927,161900,192868650,14330,14330,14330,14330,0
|
|
20230927,161800,192868650,14330,14330,14330,14330,0
|
|
20230927,161700,192868650,14330,14330,14330,14330,0
|
|
20230927,161600,192868650,14330,14330,14330,14330,0
|
|
20230927,161500,192868650,14330,14330,14330,14330,0
|
|
20230927,161400,192868650,14330,14330,14330,14330,0
|
|
20230927,161300,192868650,14330,14330,14330,14330,0
|
|
20230927,161200,192868650,14330,14330,14330,14330,0
|
|
20230927,161100,192868650,14330,14330,14330,14330,0
|
|
20230927,161000,192868650,14330,14330,14330,14330,0
|
|
20230927,160900,192868650,14330,14330,14330,14330,0
|
|
20230927,160800,192868650,14330,14330,14330,14330,0
|
|
20230927,160700,192868650,14330,14330,14330,14330,0
|
|
20230927,160600,192868650,14330,14330,14330,14330,0
|
|
20230927,160500,192868650,14330,14330,14330,14330,0
|
|
20230927,160400,192868650,14330,14330,14330,14330,0
|
|
20230927,160300,192868650,14330,14330,14330,14330,0
|
|
20230927,160200,192868650,14330,14330,14330,14330,0
|
|
20230927,160100,192868650,14330,14330,14330,14330,0
|
|
20230927,160000,192868650,14330,14330,14330,14330,0
|
|
20230927,155900,192868650,14330,14330,14330,14330,0
|
|
20230927,155800,192868650,14330,14330,14330,14330,0
|
|
20230927,155700,192868650,14330,14330,14330,14330,0
|
|
20230927,155600,192868650,14330,14330,14330,14330,0
|
|
20230927,155500,192868650,14330,14330,14330,14330,0
|
|
20230927,155400,192868650,14330,14330,14330,14330,0
|
|
20230927,155300,192868650,14330,14330,14330,14330,600
|
|
20230927,155200,192868650,14330,14330,14330,14330,0
|
|
20230927,155100,192868650,14330,14330,14330,14330,0
|
|
20230927,155000,192868650,14330,14330,14330,14330,0
|
|
20230927,154900,192868650,14330,14330,14330,14330,0
|
|
20230927,154800,192868650,14330,14330,14330,14330,0
|
|
20230927,154700,192868650,14330,14330,14330,14330,0
|
|
20230927,154600,192868650,14330,14330,14330,14330,0
|
|
20230927,154500,192868650,14330,14330,14330,14330,0
|
|
20230927,154400,192868650,14330,14330,14330,14330,0
|
|
20230927,154300,192868650,14330,14330,14330,14330,0
|
|
20230927,154200,192868650,14330,14330,14330,14330,0
|
|
20230927,154100,192868650,14330,14330,14330,14330,0
|
|
20230927,154000,192868650,14330,14330,14330,14330,0
|
|
20230927,153900,192868650,14330,14330,14330,14330,0
|
|
20230927,153800,192868650,14330,14330,14330,14330,0
|
|
20230927,153700,192868650,14330,14330,14330,14330,0
|
|
20230927,153600,192868650,14330,14330,14330,14330,0
|
|
20230927,153500,192868650,14330,14330,14330,14330,0
|
|
20230927,153400,192868650,14330,14330,14330,14330,0
|
|
20230927,153300,192868650,14330,14330,14330,14330,0
|
|
20230927,153200,192868650,14330,14330,14330,14330,0
|
|
20230927,153100,192868650,14330,14330,14330,14330,0
|
|
20230927,153000,192868650,14330,14330,14330,14330,600
|
|
20230927,152900,184270650,14440,14440,14440,14440,0
|
|
20230927,152800,184270650,14440,14440,14440,14440,0
|
|
20230927,152700,184270650,14440,14440,14440,14440,0
|
|
20230927,152600,184270650,14440,14440,14440,14440,0
|
|
20230927,152500,184270650,14440,14440,14440,14440,0
|
|
20230927,152400,184270650,14440,14440,14440,14440,0
|
|
20230927,152300,184270650,14440,14440,14440,14440,0
|
|
20230927,152200,184270650,14440,14440,14440,14440,0
|
|
20230927,152100,184270650,14440,14440,14440,14440,0
|
|
20230927,152000,184270650,14440,14440,14440,14440,0
|
|
20230927,151900,184270650,14440,14430,14440,14430,3
|
|
20230927,151800,184227350,14430,14420,14430,14420,3
|
|
20230927,151700,184184080,14430,14430,14430,14430,1
|
|
20230927,151600,184169650,14420,14400,14430,14400,91
|
|
20230927,151500,182856860,14350,14430,14430,14340,803
|
|
20230927,151400,171319610,14440,14430,14440,14430,3
|
|
20230927,151300,171276300,14430,14400,14430,14400,30
|
|
20230927,151200,170843820,14400,14400,14400,14400,0
|
|
20230927,151100,170843820,14400,14390,14400,14390,55
|
|
20230927,151000,170052100,14390,14390,14390,14390,16
|
|
20230927,150900,169821860,14400,14400,14400,14400,70
|
|
20230927,150800,168813860,14400,14420,14420,14400,201
|
|
20230927,150700,165919440,14440,14440,14440,14440,0
|
|
20230927,150600,165919440,14440,14440,14440,14440,0
|
|
20230927,150500,165919440,14440,14400,14440,14400,61
|
|
20230927,150400,165040690,14450,14450,14450,14450,0
|
|
20230927,150300,165040690,14450,14450,14450,14450,26
|
|
20230927,150200,164664990,14470,14470,14470,14470,0
|
|
20230927,150100,164664990,14470,14460,14470,14460,2
|
|
20230927,150000,164636060,14460,14460,14460,14460,2
|
|
20230927,145900,164607140,14470,14470,14470,14470,0
|
|
20230927,145800,164607140,14470,14470,14470,14470,0
|
|
20230927,145700,164607140,14470,14430,14470,14430,2
|
|
20230927,145600,164578240,14430,14430,14430,14430,0
|
|
20230927,145500,164578240,14430,14430,14430,14430,23
|
|
20230927,145400,164246350,14430,14430,14430,14430,1
|
|
20230927,145300,164231920,14430,14430,14430,14430,0
|
|
20230927,145200,164231920,14430,14430,14430,14430,1
|
|
20230927,145100,164217490,14400,14400,14400,14400,154
|
|
20230927,145000,161999890,14400,14400,14400,14400,2
|
|
20230927,144900,161971090,14400,14400,14400,14400,82
|
|
20230927,144800,160790290,14400,14420,14420,14400,102
|
|
20230927,144700,159320230,14420,14430,14430,14420,4
|
|
20230927,144600,159262540,14430,14440,14440,14430,22
|
|
20230927,144500,158944980,14440,14440,14440,14440,22
|
|
20230927,144400,158627300,14440,14440,14440,14440,0
|
|
20230927,144300,158627300,14440,14440,14440,14440,3
|
|
20230927,144200,158583980,14440,14460,14460,14440,263
|
|
20230927,144100,154785950,14470,14470,14470,14470,0
|
|
20230927,144000,154785950,14470,14470,14470,14470,0
|
|
20230927,143900,154785950,14470,14480,14480,14470,18
|
|
20230927,143800,154525470,14470,14480,14480,14470,16
|
|
20230927,143700,154293890,14480,14460,14480,14460,18
|
|
20230927,143600,154033410,14460,14450,14460,14450,4
|
|
20230927,143500,153975580,14480,14470,14480,14470,90
|
|
20230927,143400,152673140,14470,14450,14470,14450,104
|
|
20230927,143300,151169760,14430,14410,14430,14410,367
|
|
20230927,143200,145875560,14410,14410,14410,14410,22
|
|
20230927,143100,145558540,14410,14410,14410,14410,11
|
|
20230927,143000,145400030,14410,14410,14410,14410,1
|
|
20230927,142900,145385620,14410,14410,14410,14410,0
|
|
20230927,142800,145385620,14410,14410,14410,14410,1
|
|
20230927,142700,145371210,14350,14410,14410,14350,261
|
|
20230927,142600,141614860,14410,14410,14410,14410,0
|
|
20230927,142500,141614860,14410,14410,14410,14410,0
|
|
20230927,142400,141614860,14410,14410,14410,14410,11
|
|
20230927,142300,141456350,14410,14400,14410,14400,53
|
|
20230927,142200,140693140,14390,14380,14390,14380,185
|
|
20230927,142100,138032590,14380,14380,14380,14380,0
|
|
20230927,142000,138032590,14380,14370,14380,14370,16
|
|
20230927,141900,137802620,14350,14350,14350,14350,0
|
|
20230927,141800,137802620,14350,14350,14350,14350,0
|
|
20230927,141700,137802620,14350,14350,14350,14350,15
|
|
20230927,141600,137587370,14380,14380,14380,14380,3
|
|
20230927,141500,137544230,14380,14380,14380,14380,3
|
|
20230927,141400,137501090,14380,14380,14380,14380,3
|
|
20230927,141300,137457950,14380,14380,14380,14380,3
|
|
20230927,141200,137414810,14330,14330,14330,14330,0
|
|
20230927,141100,137414810,14330,14330,14330,14330,0
|
|
20230927,141000,137414810,14330,14330,14330,14330,0
|
|
20230927,140900,137414810,14330,14340,14340,14330,22
|
|
20230927,140800,137099450,14380,14380,14380,14380,11
|
|
20230927,140700,136941270,14320,14320,14320,14320,0
|
|
20230927,140600,136941270,14320,14320,14320,14320,0
|
|
20230927,140500,136941270,14320,14320,14320,14320,0
|
|
20230927,140400,136941270,14320,14320,14320,14320,0
|
|
20230927,140300,136941270,14320,14320,14320,14320,0
|
|
20230927,140200,136941270,14320,14320,14320,14320,0
|
|
20230927,140100,136941270,14320,14320,14320,14320,0
|
|
20230927,140000,136941270,14320,14320,14320,14320,0
|
|
20230927,135900,136941270,14320,14320,14320,14320,0
|
|
20230927,135800,136941270,14320,14320,14320,14320,0
|
|
20230927,135700,136941270,14320,14320,14320,14320,0
|
|
20230927,135600,136941270,14320,14320,14320,14320,0
|
|
20230927,135500,136941270,14320,14320,14320,14320,0
|
|
20230927,135400,136941270,14320,14320,14320,14320,0
|
|
20230927,135300,136941270,14320,14320,14320,14320,0
|
|
20230927,135200,136941270,14320,14320,14320,14320,0
|
|
20230927,135100,136941270,14320,14320,14320,14320,1
|
|
20230927,135000,136926950,14390,14390,14390,14390,0
|
|
20230927,134900,136926950,14390,14390,14390,14390,0
|
|
20230927,134800,136926950,14390,14390,14390,14390,0
|
|
20230927,134700,136926950,14390,14330,14390,14330,100
|
|
20230927,134600,135490480,14330,14330,14330,14330,0
|
|
20230927,134500,135490480,14330,14330,14330,14330,2
|
|
20230927,134400,135461820,14320,14320,14320,14320,9
|
|
20230927,134300,135332940,14330,14330,14330,14330,10
|
|
20230927,134200,135189640,14340,14340,14340,14340,0
|
|
20230927,134100,135189640,14340,14340,14340,14340,0
|
|
20230927,134000,135189640,14340,14340,14340,14340,0
|
|
20230927,133900,135189640,14340,14340,14340,14320,151
|
|
20230927,133800,133024600,14340,14340,14340,14340,13
|
|
20230927,133700,132838180,14340,14340,14340,14340,2
|
|
20230927,133600,132809500,14340,14340,14340,14340,0
|
|
20230927,133500,132809500,14340,14340,14340,14340,0
|
|
20230927,133400,132809500,14340,14340,14340,14340,130
|
|
20230927,133300,130945300,14340,14340,14340,14340,22
|
|
20230927,133200,130629820,14340,14340,14340,14340,16
|
|
20230927,133100,130400380,14320,14320,14320,14320,0
|
|
20230927,133000,130400380,14320,14320,14320,14320,3
|
|
20230927,132900,130357420,14330,14330,14330,14330,0
|
|
20230927,132800,130357420,14330,14330,14330,14330,0
|
|
20230927,132700,130357420,14330,14330,14330,14330,0
|
|
20230927,132600,130357420,14330,14330,14330,14330,0
|
|
20230927,132500,130357420,14330,14330,14330,14330,515
|
|
20230927,132400,122977470,14320,14320,14320,14320,0
|
|
20230927,132300,122977470,14320,14320,14320,14320,13
|
|
20230927,132200,122791310,14290,14280,14290,14280,108
|
|
20230927,132100,121248070,14280,14280,14280,14280,2
|
|
20230927,132000,121219510,14270,14270,14270,14270,0
|
|
20230927,131900,121219510,14270,14270,14270,14270,0
|
|
20230927,131800,121219510,14270,14270,14270,14270,0
|
|
20230927,131700,121219510,14270,14270,14270,14270,0
|
|
20230927,131600,121219510,14270,14260,14270,14260,114
|
|
20230927,131500,119592930,14250,14250,14250,14250,14
|
|
20230927,131400,119393430,14210,14210,14210,14210,17
|
|
20230927,131300,119151860,14200,14200,14200,14200,0
|
|
20230927,131200,119151860,14200,14200,14200,14200,0
|
|
20230927,131100,119151860,14200,14200,14200,14200,0
|
|
20230927,131000,119151860,14200,14200,14200,14200,0
|
|
20230927,130900,119151860,14200,14240,14240,14200,11
|
|
20230927,130800,118995260,14230,14230,14230,14230,9
|
|
20230927,130700,118867190,14200,14200,14200,14200,0
|
|
20230927,130600,118867190,14200,14200,14200,14200,0
|
|
20230927,130500,118867190,14200,14200,14200,14200,0
|
|
20230927,130400,118867190,14200,14200,14200,14200,0
|
|
20230927,130300,118867190,14200,14200,14200,14200,0
|
|
20230927,130200,118867190,14200,14200,14200,14200,0
|
|
20230927,130100,118867190,14200,14200,14200,14200,0
|
|
20230927,130000,118867190,14200,14210,14210,14200,65
|
|
20230927,125900,117944150,14190,14190,14190,14190,18
|
|
20230927,125800,117688730,14190,14190,14190,14190,0
|
|
20230927,125700,117688730,14190,14190,14190,14190,0
|
|
20230927,125600,117688730,14190,14190,14190,14190,0
|
|
20230927,125500,117688730,14190,14190,14190,14190,0
|
|
20230927,125400,117688730,14190,14190,14190,14190,0
|
|
20230927,125300,117688730,14190,14190,14190,14190,13
|
|
20230927,125200,117504260,14160,14160,14160,14160,0
|
|
20230927,125100,117504260,14160,14160,14160,14160,0
|
|
20230927,125000,117504260,14160,14160,14160,14160,0
|
|
20230927,124900,117504260,14160,14160,14160,14160,0
|
|
20230927,124800,117504260,14160,14160,14160,14160,0
|
|
20230927,124700,117504260,14160,14160,14160,14160,0
|
|
20230927,124600,117504260,14160,14160,14160,14160,0
|
|
20230927,124500,117504260,14160,14160,14160,14160,0
|
|
20230927,124400,117504260,14160,14160,14160,14160,0
|
|
20230927,124300,117504260,14160,14160,14160,14160,0
|
|
20230927,124200,117504260,14160,14160,14160,14160,0
|
|
20230927,124100,117504260,14160,14160,14160,14160,0
|
|
20230927,124000,117504260,14160,14160,14160,14160,0
|
|
20230927,123900,117504260,14160,14160,14160,14160,0
|
|
20230927,123800,117504260,14160,14160,14160,14160,0
|
|
20230927,123700,117504260,14160,14170,14170,14160,70
|
|
20230927,123600,116512740,14170,14170,14170,14170,0
|
|
20230927,123500,116512740,14170,14170,14170,14170,0
|
|
20230927,123400,116512740,14170,14170,14170,14170,4
|
|
20230927,123300,116456060,14170,14170,14170,14170,18
|
|
20230927,123200,116201000,14170,14170,14170,14170,100
|
|
20230927,123100,114784000,14170,14170,14170,14170,0
|
|
20230927,123000,114784000,14170,14200,14200,14170,70
|
|
20230927,122900,113791860,14160,14160,14160,14160,0
|
|
20230927,122800,113791860,14160,14160,14160,14160,0
|
|
20230927,122700,113791860,14160,14160,14160,14160,0
|
|
20230927,122600,113791860,14160,14160,14160,14160,0
|
|
20230927,122500,113791860,14160,14160,14160,14160,0
|
|
20230927,122400,113791860,14160,14160,14160,14160,0
|
|
20230927,122300,113791860,14160,14160,14160,14160,0
|
|
20230927,122200,113791860,14160,14160,14160,14160,0
|
|
20230927,122100,113791860,14160,14160,14160,14160,0
|
|
20230927,122000,113791860,14160,14160,14160,14160,0
|
|
20230927,121900,113791860,14160,14160,14160,14160,0
|
|
20230927,121800,113791860,14160,14160,14160,14160,94
|
|
20230927,121700,112460820,14170,14170,14170,14170,0
|
|
20230927,121600,112460820,14170,14180,14180,14170,467
|
|
20230927,121500,105842070,14190,14190,14190,14180,58
|
|
20230927,121400,105019540,14170,14170,14170,14170,0
|
|
20230927,121300,105019540,14170,14170,14170,14170,0
|
|
20230927,121200,105019540,14170,14170,14170,14170,0
|
|
20230927,121100,105019540,14170,14170,14170,14170,0
|
|
20230927,121000,105019540,14170,14170,14170,14170,0
|
|
20230927,120900,105019540,14170,14170,14170,14170,0
|
|
20230927,120800,105019540,14170,14170,14170,14170,0
|
|
20230927,120700,105019540,14170,14250,14250,14170,680
|
|
20230927,120600,95369050,14260,14260,14260,14260,0
|
|
20230927,120500,95369050,14260,14260,14260,14260,0
|
|
20230927,120400,95369050,14260,14270,14270,14260,139
|
|
20230927,120300,93386040,14260,14260,14260,14260,0
|
|
20230927,120200,93386040,14260,14260,14260,14260,0
|
|
20230927,120100,93386040,14260,14260,14260,14260,0
|
|
20230927,120000,93386040,14260,14260,14260,14260,0
|
|
20230927,115900,93386040,14260,14260,14260,14260,0
|
|
20230927,115800,93386040,14260,14260,14260,14260,0
|
|
20230927,115700,93386040,14260,14260,14260,14260,0
|
|
20230927,115600,93386040,14260,14260,14260,14260,31
|
|
20230927,115500,92943980,14260,14260,14260,14260,1
|
|
20230927,115400,92929720,14260,14260,14260,14260,14
|
|
20230927,115300,92730080,14260,14260,14260,14260,0
|
|
20230927,115200,92730080,14260,14280,14280,14260,283
|
|
20230927,115100,88692550,14290,14290,14290,14290,0
|
|
20230927,115000,88692550,14290,14290,14290,14290,0
|
|
20230927,114900,88692550,14290,14290,14290,14290,0
|
|
20230927,114800,88692550,14290,14290,14290,14290,0
|
|
20230927,114700,88692550,14290,14290,14290,14290,0
|
|
20230927,114600,88692550,14290,14290,14290,14290,2
|
|
20230927,114500,88663970,14270,14270,14270,14270,0
|
|
20230927,114400,88663970,14270,14270,14270,14270,0
|
|
20230927,114300,88663970,14270,14270,14270,14270,0
|
|
20230927,114200,88663970,14270,14270,14270,14270,0
|
|
20230927,114100,88663970,14270,14270,14270,14270,2
|
|
20230927,114000,88635430,14270,14270,14270,14270,0
|
|
20230927,113900,88635430,14270,14270,14270,14270,0
|
|
20230927,113800,88635430,14270,14270,14270,14270,12
|
|
20230927,113700,88464190,14270,14270,14270,14270,0
|
|
20230927,113600,88464190,14270,14270,14270,14270,0
|
|
20230927,113500,88464190,14270,14270,14270,14270,0
|
|
20230927,113400,88464190,14270,14270,14270,14270,0
|
|
20230927,113300,88464190,14270,14270,14270,14270,0
|
|
20230927,113200,88464190,14270,14270,14270,14270,0
|
|
20230927,113100,88464190,14270,14270,14270,14270,0
|
|
20230927,113000,88464190,14270,14270,14270,14270,100
|
|
20230927,112900,87037190,14260,14260,14260,14260,0
|
|
20230927,112800,87037190,14260,14260,14260,14260,0
|
|
20230927,112700,87037190,14260,14260,14260,14260,0
|
|
20230927,112600,87037190,14260,14260,14260,14260,0
|
|
20230927,112500,87037190,14260,14260,14260,14260,0
|
|
20230927,112400,87037190,14260,14260,14260,14260,0
|
|
20230927,112300,87037190,14260,14260,14260,14260,0
|
|
20230927,112200,87037190,14260,14260,14260,14260,45
|
|
20230927,112100,86395490,14260,14260,14260,14260,0
|
|
20230927,112000,86395490,14260,14260,14260,14260,0
|
|
20230927,111900,86395490,14260,14260,14260,14260,0
|
|
20230927,111800,86395490,14260,14260,14260,14260,0
|
|
20230927,111700,86395490,14260,14260,14260,14260,0
|
|
20230927,111600,86395490,14260,14260,14260,14260,45
|
|
20230927,111500,85753790,14260,14260,14260,14260,0
|
|
20230927,111400,85753790,14260,14260,14260,14260,0
|
|
20230927,111300,85753790,14260,14260,14260,14260,0
|
|
20230927,111200,85753790,14260,14260,14260,14260,0
|
|
20230927,111100,85753790,14260,14260,14260,14260,0
|
|
20230927,111000,85753790,14260,14270,14270,14260,102
|
|
20230927,110900,84298260,14260,14260,14260,14260,0
|
|
20230927,110800,84298260,14260,14260,14260,14260,0
|
|
20230927,110700,84298260,14260,14260,14260,14260,0
|
|
20230927,110600,84298260,14260,14260,14260,14260,0
|
|
20230927,110500,84298260,14260,14260,14260,14260,0
|
|
20230927,110400,84298260,14260,14260,14260,14260,31
|
|
20230927,110300,83856200,14330,14330,14330,14330,0
|
|
20230927,110200,83856200,14330,14330,14330,14330,0
|
|
20230927,110100,83856200,14330,14330,14330,14330,0
|
|
20230927,110000,83856200,14330,14330,14330,14330,0
|
|
20230927,105900,83856200,14330,14330,14330,14330,0
|
|
20230927,105800,83856200,14330,14330,14330,14330,0
|
|
20230927,105700,83856200,14330,14300,14330,14300,3
|
|
20230927,105600,83813270,14330,14330,14330,14330,7
|
|
20230927,105500,83712960,14250,14250,14250,14250,117
|
|
20230927,105400,82045710,14240,14240,14240,14240,40
|
|
20230927,105300,81476110,14300,14300,14300,14300,365
|
|
20230927,105200,76256610,14210,14200,14210,14200,22
|
|
20230927,105100,75944000,14280,14290,14290,14280,44
|
|
20230927,105000,75315540,14300,14300,14300,14300,0
|
|
20230927,104900,75315540,14300,14330,14340,14300,14
|
|
20230927,104800,75114900,14300,14290,14300,14290,9
|
|
20230927,104700,74986250,14300,14300,14300,14300,6
|
|
20230927,104600,74900450,14210,14210,14210,14210,1
|
|
20230927,104500,74886240,14210,14210,14210,14210,60
|
|
20230927,104400,74033640,14220,14270,14270,14220,35
|
|
20230927,104300,73534840,14280,14280,14280,14280,10
|
|
20230927,104200,73392040,14280,14280,14280,14280,3
|
|
20230927,104100,73349200,14350,14350,14350,14350,0
|
|
20230927,104000,73349200,14350,14350,14350,14350,0
|
|
20230927,103900,73349200,14350,14350,14350,14350,0
|
|
20230927,103800,73349200,14350,14350,14350,14350,0
|
|
20230927,103700,73349200,14350,14350,14350,14350,0
|
|
20230927,103600,73349200,14350,14350,14350,14350,0
|
|
20230927,103500,73349200,14350,14350,14350,14350,0
|
|
20230927,103400,73349200,14350,14350,14350,14350,5
|
|
20230927,103300,73277450,14350,14350,14350,14350,5
|
|
20230927,103200,73205700,14380,14380,14380,14380,0
|
|
20230927,103100,73205700,14380,14380,14380,14380,0
|
|
20230927,103000,73205700,14380,14380,14380,14380,0
|
|
20230927,102900,73205700,14380,14380,14380,14380,0
|
|
20230927,102800,73205700,14380,14380,14380,14380,0
|
|
20230927,102700,73205700,14380,14380,14380,14380,23
|
|
20230927,102600,72874960,14290,14330,14330,14290,209
|
|
20230927,102500,69887950,14280,14280,14280,14280,0
|
|
20230927,102400,69887950,14280,14280,14280,14280,0
|
|
20230927,102300,69887950,14280,14280,14280,14280,56
|
|
20230927,102200,69088270,14270,14270,14270,14270,9
|
|
20230927,102100,68959840,14240,14240,14240,14240,0
|
|
20230927,102000,68959840,14240,14240,14240,14240,0
|
|
20230927,101900,68959840,14240,14240,14240,14240,0
|
|
20230927,101800,68959840,14240,14270,14270,14240,2
|
|
20230927,101700,68931330,14240,14240,14240,14240,0
|
|
20230927,101600,68931330,14240,14240,14240,14240,0
|
|
20230927,101500,68931330,14240,14240,14240,14240,0
|
|
20230927,101400,68931330,14240,14240,14240,14240,23
|
|
20230927,101300,68603810,14240,14240,14240,14240,7
|
|
20230927,101200,68504130,14210,14210,14210,14210,0
|
|
20230927,101100,68504130,14210,14210,14210,14210,47
|
|
20230927,101000,67836260,14160,14160,14160,14160,0
|
|
20230927,100900,67836260,14160,14160,14160,14160,0
|
|
20230927,100800,67836260,14160,14160,14160,14160,0
|
|
20230927,100700,67836260,14160,14160,14160,14160,0
|
|
20230927,100600,67836260,14160,14160,14160,14160,215
|
|
20230927,100500,64791860,14160,14180,14180,14160,124
|
|
20230927,100400,63035600,14210,14210,14210,14210,37
|
|
20230927,100300,62509830,14210,14210,14210,14210,0
|
|
20230927,100200,62509830,14210,14230,14230,14210,15
|
|
20230927,100100,62296660,14240,14240,14240,14240,0
|
|
20230927,100000,62296660,14240,14240,14240,14240,0
|
|
20230927,095900,62296660,14240,14240,14240,14240,1
|
|
20230927,095800,62282420,14240,14240,14240,14240,0
|
|
20230927,095700,62282420,14240,14240,14240,14240,0
|
|
20230927,095600,62282420,14240,14240,14240,14240,0
|
|
20230927,095500,62282420,14240,14240,14240,14240,0
|
|
20230927,095400,62282420,14240,14240,14240,14240,0
|
|
20230927,095300,62282420,14240,14240,14240,14240,1
|
|
20230927,095200,62268180,14240,14240,14240,14240,0
|
|
20230927,095100,62268180,14240,14240,14240,14240,32
|
|
20230927,095000,61812500,14230,14230,14230,14230,0
|
|
20230927,094900,61812500,14230,14230,14230,14230,4
|
|
20230927,094800,61755580,14160,14160,14160,14160,0
|
|
20230927,094700,61755580,14160,14160,14160,14160,0
|
|
20230927,094600,61755580,14160,14160,14160,14160,0
|
|
20230927,094500,61755580,14160,14160,14160,14160,1
|
|
20230927,094400,61741420,14150,14150,14150,14150,16
|
|
20230927,094300,61515020,14150,14160,14160,14150,29
|
|
20230927,094200,61104660,14160,14160,14160,14160,29
|
|
20230927,094100,60694020,14150,14150,14150,14150,12
|
|
20230927,094000,60524220,14150,14220,14230,14150,24
|
|
20230927,093900,60183670,14160,14150,14160,14150,33
|
|
20230927,093800,59716450,14150,14140,14160,14140,43
|
|
20230927,093700,59107900,14140,14150,14150,14140,29
|
|
20230927,093600,58697720,14150,14160,14160,14150,31
|
|
20230927,093500,58258990,14180,14180,14180,14180,300
|
|
20230927,093400,54004990,14170,14190,14190,14170,6
|
|
20230927,093300,53919910,14270,14270,14270,14270,3
|
|
20230927,093200,53877100,14190,14170,14190,14170,258
|
|
20230927,093100,50221140,14170,14160,14170,14160,58
|
|
20230927,093000,49399300,14160,14160,14160,14160,1
|
|
20230927,092900,49385140,14170,14180,14180,14170,650
|
|
20230927,092800,40168290,14180,14180,14180,14180,55
|
|
20230927,092700,39388390,14190,14200,14200,14190,65
|
|
20230927,092600,38465740,14230,14240,14240,14230,16
|
|
20230927,092500,38238000,14230,14230,14230,14230,36
|
|
20230927,092400,37725720,14270,14270,14270,14270,0
|
|
20230927,092300,37725720,14270,14270,14270,14270,0
|
|
20230927,092200,37725720,14270,14270,14270,14270,173
|
|
20230927,092100,35257010,14230,14190,14230,14190,137
|
|
20230927,092000,33308100,14190,14190,14190,14190,25
|
|
20230927,091900,32953350,14190,14190,14190,14190,125
|
|
20230927,091800,31179600,14180,14180,14180,14180,20
|
|
20230927,091700,30896000,14170,14170,14170,14170,0
|
|
20230927,091600,30896000,14170,14170,14170,14170,0
|
|
20230927,091500,30896000,14170,14190,14190,14170,55
|
|
20230927,091400,30116050,14280,14280,14280,14280,0
|
|
20230927,091300,30116050,14280,14280,14280,14280,1
|
|
20230927,091200,30101770,14140,14140,14140,14140,100
|
|
20230927,091100,28687770,14170,14170,14170,14170,41
|
|
20230927,091000,28106800,14170,14170,14170,14170,16
|
|
20230927,090900,27880080,14130,14130,14130,14130,26
|
|
20230927,090800,27512700,14130,14130,14130,14130,8
|
|
20230927,090700,27399660,14130,14130,14130,14130,229
|
|
20230927,090600,24163890,14130,14130,14130,14130,0
|
|
20230927,090500,24163890,14130,14110,14130,14110,67
|
|
20230927,090400,23218180,14130,14130,14130,14090,612
|
|
20230927,090300,14589650,14110,14130,14130,14110,114
|
|
20230927,090200,12978910,14130,14130,14130,14130,0
|
|
20230927,090100,12978910,14130,14180,14180,14130,515
|
|
20230927,090000,5683460,14170,14410,14410,14150,400
|