649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,194600,793371990,11200,11200,11200,11200,2525
|
|
20230919,194500,793371990,11200,11200,11200,11200,0
|
|
20230919,194400,793371990,11200,11200,11200,11200,0
|
|
20230919,194300,793371990,11200,11200,11200,11200,0
|
|
20230919,194200,793371990,11200,11200,11200,11200,0
|
|
20230919,194100,793371990,11200,11200,11200,11200,0
|
|
20230919,194000,793371990,11200,11200,11200,11200,0
|
|
20230919,193900,793371990,11200,11200,11200,11200,0
|
|
20230919,193800,793371990,11200,11200,11200,11200,0
|
|
20230919,193700,793371990,11200,11200,11200,11200,0
|
|
20230919,193600,793371990,11200,11200,11200,11200,0
|
|
20230919,193500,793371990,11200,11200,11200,11200,0
|
|
20230919,193400,793371990,11200,11200,11200,11200,0
|
|
20230919,193300,793371990,11200,11200,11200,11200,0
|
|
20230919,193200,793371990,11200,11200,11200,11200,0
|
|
20230919,193100,793371990,11200,11200,11200,11200,0
|
|
20230919,193000,793371990,11200,11200,11200,11200,0
|
|
20230919,192900,793371990,11200,11200,11200,11200,0
|
|
20230919,192800,793371990,11200,11200,11200,11200,0
|
|
20230919,192700,793371990,11200,11200,11200,11200,0
|
|
20230919,192600,793371990,11200,11200,11200,11200,0
|
|
20230919,192500,793371990,11200,11200,11200,11200,0
|
|
20230919,192400,793371990,11200,11200,11200,11200,0
|
|
20230919,192300,793371990,11200,11200,11200,11200,0
|
|
20230919,192200,793371990,11200,11200,11200,11200,0
|
|
20230919,192100,793371990,11200,11200,11200,11200,0
|
|
20230919,192000,793371990,11200,11200,11200,11200,0
|
|
20230919,191900,793371990,11200,11200,11200,11200,0
|
|
20230919,191800,793371990,11200,11200,11200,11200,0
|
|
20230919,191700,793371990,11200,11200,11200,11200,0
|
|
20230919,191600,793371990,11200,11200,11200,11200,2525
|
|
20230919,191500,793371990,11200,11200,11200,11200,0
|
|
20230919,191400,793371990,11200,11200,11200,11200,0
|
|
20230919,191300,793371990,11200,11200,11200,11200,0
|
|
20230919,191200,793371990,11200,11200,11200,11200,0
|
|
20230919,191100,793371990,11200,11200,11200,11200,0
|
|
20230919,191000,793371990,11200,11200,11200,11200,0
|
|
20230919,190900,793371990,11200,11200,11200,11200,0
|
|
20230919,190800,793371990,11200,11200,11200,11200,0
|
|
20230919,190700,793371990,11200,11200,11200,11200,0
|
|
20230919,190600,793371990,11200,11200,11200,11200,0
|
|
20230919,190500,793371990,11200,11200,11200,11200,0
|
|
20230919,190400,793371990,11200,11200,11200,11200,0
|
|
20230919,190300,793371990,11200,11200,11200,11200,0
|
|
20230919,190200,793371990,11200,11200,11200,11200,0
|
|
20230919,190100,793371990,11200,11200,11200,11200,0
|
|
20230919,190000,793371990,11200,11200,11200,11200,0
|
|
20230919,185900,793371990,11200,11200,11200,11200,0
|
|
20230919,185800,793371990,11200,11200,11200,11200,0
|
|
20230919,185700,793371990,11200,11200,11200,11200,0
|
|
20230919,185600,793371990,11200,11200,11200,11200,0
|
|
20230919,185500,793371990,11200,11200,11200,11200,0
|
|
20230919,185400,793371990,11200,11200,11200,11200,0
|
|
20230919,185300,793371990,11200,11200,11200,11200,0
|
|
20230919,185200,793371990,11200,11200,11200,11200,0
|
|
20230919,185100,793371990,11200,11200,11200,11200,0
|
|
20230919,185000,793371990,11200,11200,11200,11200,0
|
|
20230919,184900,793371990,11200,11200,11200,11200,0
|
|
20230919,184800,793371990,11200,11200,11200,11200,0
|
|
20230919,184700,793371990,11200,11200,11200,11200,0
|
|
20230919,184600,793371990,11200,11200,11200,11200,2525
|
|
20230919,184500,793371990,11200,11200,11200,11200,0
|
|
20230919,184400,793371990,11200,11200,11200,11200,0
|
|
20230919,184300,793371990,11200,11200,11200,11200,0
|
|
20230919,184200,793371990,11200,11200,11200,11200,0
|
|
20230919,184100,793371990,11200,11200,11200,11200,0
|
|
20230919,184000,793371990,11200,11200,11200,11200,0
|
|
20230919,183900,793371990,11200,11200,11200,11200,0
|
|
20230919,183800,793371990,11200,11200,11200,11200,0
|
|
20230919,183700,793371990,11200,11200,11200,11200,0
|
|
20230919,183600,793371990,11200,11200,11200,11200,0
|
|
20230919,183500,793371990,11200,11200,11200,11200,0
|
|
20230919,183400,793371990,11200,11200,11200,11200,0
|
|
20230919,183300,793371990,11200,11200,11200,11200,0
|
|
20230919,183200,793371990,11200,11200,11200,11200,0
|
|
20230919,183100,793371990,11200,11200,11200,11200,0
|
|
20230919,183000,793371990,11200,11200,11200,11200,0
|
|
20230919,182900,793371990,11200,11200,11200,11200,0
|
|
20230919,182800,793371990,11200,11200,11200,11200,0
|
|
20230919,182700,793371990,11200,11200,11200,11200,0
|
|
20230919,182600,793371990,11200,11200,11200,11200,0
|
|
20230919,182500,793371990,11200,11200,11200,11200,0
|
|
20230919,182400,793371990,11200,11200,11200,11200,0
|
|
20230919,182300,793371990,11200,11200,11200,11200,0
|
|
20230919,182200,793371990,11200,11200,11200,11200,0
|
|
20230919,182100,793371990,11200,11200,11200,11200,0
|
|
20230919,182000,793371990,11200,11200,11200,11200,0
|
|
20230919,181900,793371990,11200,11200,11200,11200,0
|
|
20230919,181800,793371990,11200,11200,11200,11200,0
|
|
20230919,181700,793371990,11200,11200,11200,11200,0
|
|
20230919,181600,793371990,11200,11200,11200,11200,2525
|
|
20230919,181500,793371990,11200,11200,11200,11200,0
|
|
20230919,181400,793371990,11200,11200,11200,11200,0
|
|
20230919,181300,793371990,11200,11200,11200,11200,0
|
|
20230919,181200,793371990,11200,11200,11200,11200,0
|
|
20230919,181100,793371990,11200,11200,11200,11200,0
|
|
20230919,181000,793371990,11200,11200,11200,11200,0
|
|
20230919,180900,793371990,11200,11200,11200,11200,0
|
|
20230919,180800,793371990,11200,11200,11200,11200,0
|
|
20230919,180700,793371990,11200,11200,11200,11200,0
|
|
20230919,180600,793371990,11200,11200,11200,11200,0
|
|
20230919,180500,793371990,11200,11200,11200,11200,0
|
|
20230919,180400,793371990,11200,11200,11200,11200,0
|
|
20230919,180300,793371990,11200,11200,11200,11200,0
|
|
20230919,180200,793371990,11200,11200,11200,11200,0
|
|
20230919,180100,793371990,11200,11200,11200,11200,0
|
|
20230919,180000,793371990,11200,11200,11200,11200,0
|
|
20230919,175900,793371990,11200,11200,11200,11200,0
|
|
20230919,175800,793371990,11200,11200,11200,11200,0
|
|
20230919,175700,793371990,11200,11200,11200,11200,0
|
|
20230919,175600,793371990,11200,11200,11200,11200,0
|
|
20230919,175500,793371990,11200,11200,11200,11200,0
|
|
20230919,175400,793371990,11200,11200,11200,11200,0
|
|
20230919,175300,793371990,11200,11200,11200,11200,0
|
|
20230919,175200,793371990,11200,11200,11200,11200,0
|
|
20230919,175100,793371990,11200,11200,11200,11200,0
|
|
20230919,175000,793371990,11200,11200,11200,11200,0
|
|
20230919,174900,793371990,11200,11200,11200,11200,0
|
|
20230919,174800,793371990,11200,11200,11200,11200,0
|
|
20230919,174700,793371990,11200,11200,11200,11200,0
|
|
20230919,174600,793371990,11200,11200,11200,11200,2525
|
|
20230919,174500,793371990,11200,11200,11200,11200,0
|
|
20230919,174400,793371990,11200,11200,11200,11200,0
|
|
20230919,174300,793371990,11200,11200,11200,11200,0
|
|
20230919,174200,793371990,11200,11200,11200,11200,0
|
|
20230919,174100,793371990,11200,11200,11200,11200,0
|
|
20230919,174000,793371990,11200,11200,11200,11200,0
|
|
20230919,173900,793371990,11200,11200,11200,11200,0
|
|
20230919,173800,793371990,11200,11200,11200,11200,0
|
|
20230919,173700,793371990,11200,11200,11200,11200,0
|
|
20230919,173600,793371990,11200,11200,11200,11200,0
|
|
20230919,173500,793371990,11200,11200,11200,11200,0
|
|
20230919,173400,793371990,11200,11200,11200,11200,0
|
|
20230919,173300,793371990,11200,11200,11200,11200,0
|
|
20230919,173200,793371990,11200,11200,11200,11200,0
|
|
20230919,173100,793371990,11200,11200,11200,11200,0
|
|
20230919,173000,793371990,11200,11200,11200,11200,0
|
|
20230919,172900,793371990,11200,11200,11200,11200,0
|
|
20230919,172800,793371990,11200,11200,11200,11200,0
|
|
20230919,172700,793371990,11200,11200,11200,11200,0
|
|
20230919,172600,793371990,11200,11200,11200,11200,0
|
|
20230919,172500,793371990,11200,11200,11200,11200,0
|
|
20230919,172400,793371990,11200,11200,11200,11200,0
|
|
20230919,172300,793371990,11200,11200,11200,11200,0
|
|
20230919,172200,793371990,11200,11200,11200,11200,0
|
|
20230919,172100,793371990,11200,11200,11200,11200,0
|
|
20230919,172000,793371990,11200,11200,11200,11200,0
|
|
20230919,171900,793371990,11200,11200,11200,11200,0
|
|
20230919,171800,793371990,11200,11200,11200,11200,0
|
|
20230919,171700,793371990,11200,11200,11200,11200,0
|
|
20230919,171600,793371990,11200,11200,11200,11200,2525
|
|
20230919,171500,793371990,11200,11200,11200,11200,0
|
|
20230919,171400,793371990,11200,11200,11200,11200,0
|
|
20230919,171300,793371990,11200,11200,11200,11200,0
|
|
20230919,171200,793371990,11200,11200,11200,11200,0
|
|
20230919,171100,793371990,11200,11200,11200,11200,0
|
|
20230919,171000,793371990,11200,11200,11200,11200,0
|
|
20230919,170900,793371990,11200,11200,11200,11200,0
|
|
20230919,170800,793371990,11200,11200,11200,11200,0
|
|
20230919,170700,793371990,11200,11200,11200,11200,0
|
|
20230919,170600,793371990,11200,11200,11200,11200,0
|
|
20230919,170500,793371990,11200,11200,11200,11200,0
|
|
20230919,170400,793371990,11200,11200,11200,11200,0
|
|
20230919,170300,793371990,11200,11200,11200,11200,0
|
|
20230919,170200,793371990,11200,11200,11200,11200,0
|
|
20230919,170100,793371990,11200,11200,11200,11200,0
|
|
20230919,170000,793371990,11200,11200,11200,11200,0
|
|
20230919,165900,793371990,11200,11200,11200,11200,0
|
|
20230919,165800,793371990,11200,11200,11200,11200,0
|
|
20230919,165700,793371990,11200,11200,11200,11200,0
|
|
20230919,165600,793371990,11200,11200,11200,11200,0
|
|
20230919,165500,793371990,11200,11200,11200,11200,0
|
|
20230919,165400,793371990,11200,11200,11200,11200,0
|
|
20230919,165300,793371990,11200,11200,11200,11200,0
|
|
20230919,165200,793371990,11200,11200,11200,11200,0
|
|
20230919,165100,793371990,11200,11200,11200,11200,0
|
|
20230919,165000,793371990,11200,11200,11200,11200,0
|
|
20230919,164900,793371990,11200,11200,11200,11200,0
|
|
20230919,164800,793371990,11200,11200,11200,11200,0
|
|
20230919,164700,793371990,11200,11200,11200,11200,0
|
|
20230919,164600,793371990,11200,11200,11200,11200,2525
|
|
20230919,164500,793371990,11200,11200,11200,11200,0
|
|
20230919,164400,793371990,11200,11200,11200,11200,0
|
|
20230919,164300,793371990,11200,11200,11200,11200,0
|
|
20230919,164200,793371990,11200,11200,11200,11200,0
|
|
20230919,164100,793371990,11200,11200,11200,11200,0
|
|
20230919,164000,793371990,11200,11200,11200,11200,0
|
|
20230919,163900,793371990,11200,11200,11200,11200,0
|
|
20230919,163800,793371990,11200,11200,11200,11200,0
|
|
20230919,163700,793371990,11200,11200,11200,11200,0
|
|
20230919,163600,793371990,11200,11200,11200,11200,0
|
|
20230919,163500,793371990,11200,11200,11200,11200,0
|
|
20230919,163400,793371990,11200,11200,11200,11200,0
|
|
20230919,163300,793371990,11200,11200,11200,11200,0
|
|
20230919,163200,793371990,11200,11200,11200,11200,0
|
|
20230919,163100,793371990,11200,11200,11200,11200,0
|
|
20230919,163000,793371990,11200,11200,11200,11200,0
|
|
20230919,162900,793371990,11200,11200,11200,11200,0
|
|
20230919,162800,793371990,11200,11200,11200,11200,0
|
|
20230919,162700,793371990,11200,11200,11200,11200,0
|
|
20230919,162600,793371990,11200,11200,11200,11200,0
|
|
20230919,162500,793371990,11200,11200,11200,11200,0
|
|
20230919,162400,793371990,11200,11200,11200,11200,0
|
|
20230919,162300,793371990,11200,11200,11200,11200,0
|
|
20230919,162200,793371990,11200,11200,11200,11200,0
|
|
20230919,162100,793371990,11200,11200,11200,11200,0
|
|
20230919,162000,793371990,11200,11200,11200,11200,0
|
|
20230919,161900,793371990,11200,11200,11200,11200,0
|
|
20230919,161800,793371990,11200,11200,11200,11200,0
|
|
20230919,161700,793371990,11200,11200,11200,11200,0
|
|
20230919,161600,793371990,11200,11200,11200,11200,2525
|
|
20230919,161500,793371990,11200,11200,11200,11200,0
|
|
20230919,161400,793371990,11200,11200,11200,11200,0
|
|
20230919,161300,793371990,11200,11200,11200,11200,0
|
|
20230919,161200,793371990,11200,11200,11200,11200,0
|
|
20230919,161100,793371990,11200,11200,11200,11200,0
|
|
20230919,161000,793371990,11200,11200,11200,11200,0
|
|
20230919,160900,793371990,11200,11200,11200,11200,0
|
|
20230919,160800,793371990,11200,11200,11200,11200,0
|
|
20230919,160700,793371990,11200,11200,11200,11200,0
|
|
20230919,160600,793371990,11200,11200,11200,11200,0
|
|
20230919,160500,793371990,11200,11200,11200,11200,0
|
|
20230919,160400,793371990,11200,11200,11200,11200,0
|
|
20230919,160300,793371990,11200,11200,11200,11200,0
|
|
20230919,160200,793371990,11200,11200,11200,11200,0
|
|
20230919,160100,793371990,11200,11200,11200,11200,0
|
|
20230919,160000,793371990,11200,11200,11200,11200,0
|
|
20230919,155900,793371990,11200,11200,11200,11200,0
|
|
20230919,155800,793371990,11200,11200,11200,11200,0
|
|
20230919,155700,793371990,11200,11200,11200,11200,0
|
|
20230919,155600,793371990,11200,11200,11200,11200,0
|
|
20230919,155500,793371990,11200,11200,11200,11200,0
|
|
20230919,155400,793371990,11200,11200,11200,11200,0
|
|
20230919,155300,793371990,11200,11200,11200,11200,0
|
|
20230919,155200,793371990,11200,11200,11200,11200,0
|
|
20230919,155100,793371990,11200,11200,11200,11200,0
|
|
20230919,155000,793371990,11200,11200,11200,11200,0
|
|
20230919,154900,793371990,11200,11200,11200,11200,0
|
|
20230919,154800,793371990,11200,11200,11200,11200,0
|
|
20230919,154700,793371990,11200,11200,11200,11200,0
|
|
20230919,154600,793371990,11200,11200,11200,11200,2525
|
|
20230919,154500,793371990,11200,11200,11200,11200,0
|
|
20230919,154400,793371990,11200,11200,11200,11200,0
|
|
20230919,154300,793371990,11200,11200,11200,11200,0
|
|
20230919,154200,793371990,11200,11200,11200,11200,0
|
|
20230919,154100,793371990,11200,11200,11200,11200,0
|
|
20230919,154000,793371990,11200,11200,11200,11200,0
|
|
20230919,153900,793371990,11200,11200,11200,11200,0
|
|
20230919,153800,793371990,11200,11200,11200,11200,0
|
|
20230919,153700,793371990,11200,11200,11200,11200,0
|
|
20230919,153600,793371990,11200,11200,11200,11200,0
|
|
20230919,153500,793371990,11200,11200,11200,11200,0
|
|
20230919,153400,793371990,11200,11200,11200,11200,0
|
|
20230919,153300,793371990,11200,11200,11200,11200,0
|
|
20230919,153200,793371990,11200,11200,11200,11200,0
|
|
20230919,153100,793371990,11200,11200,11200,11200,0
|
|
20230919,153000,793371990,11200,11200,11200,11200,2525
|
|
20230919,152900,765091990,11090,11090,11090,11090,0
|
|
20230919,152800,765091990,11090,11090,11090,11090,0
|
|
20230919,152700,765091990,11090,11090,11090,11090,0
|
|
20230919,152600,765091990,11090,11090,11090,11090,0
|
|
20230919,152500,765091990,11090,11090,11090,11090,0
|
|
20230919,152400,765091990,11090,11090,11090,11090,0
|
|
20230919,152300,765091990,11090,11090,11090,11090,0
|
|
20230919,152200,765091990,11090,11090,11090,11090,0
|
|
20230919,152100,765091990,11090,11090,11090,11090,0
|
|
20230919,152000,765091990,11090,11090,11090,11090,0
|
|
20230919,151900,765091990,11090,11090,11090,11090,10
|
|
20230919,151800,764981090,11100,11110,11110,11000,1394
|
|
20230919,151700,749602780,11110,11090,11110,11090,4
|
|
20230919,151600,749558400,11070,11070,11070,11070,197
|
|
20230919,151500,747377610,11070,11070,11070,11070,18
|
|
20230919,151400,747178350,10990,11180,11180,10990,2042
|
|
20230919,151300,724696000,11080,11160,11160,11000,2622
|
|
20230919,151200,695732050,11140,11150,11150,11140,900
|
|
20230919,151100,685705450,11330,11330,11330,11000,5528
|
|
20230919,151000,624152570,11400,11400,11400,11400,0
|
|
20230919,150900,624152570,11400,11400,11400,11400,2
|
|
20230919,150800,624129770,11400,11400,11400,11400,0
|
|
20230919,150700,624129770,11400,11400,11400,11400,0
|
|
20230919,150600,624129770,11400,11400,11400,11400,0
|
|
20230919,150500,624129770,11400,11400,11400,11400,0
|
|
20230919,150400,624129770,11400,11400,11400,11400,0
|
|
20230919,150300,624129770,11400,11390,11400,11390,1010
|
|
20230919,150200,612615870,11390,11390,11390,11390,0
|
|
20230919,150100,612615870,11390,11390,11390,11390,1000
|
|
20230919,150000,601225870,11390,11390,11390,11390,1
|
|
20230919,145900,601214480,11390,11390,11390,11390,0
|
|
20230919,145800,601214480,11390,11390,11390,11390,0
|
|
20230919,145700,601214480,11390,11390,11390,11390,0
|
|
20230919,145600,601214480,11390,11390,11390,11390,0
|
|
20230919,145500,601214480,11390,11390,11390,11390,1
|
|
20230919,145400,601203090,11390,11390,11390,11390,0
|
|
20230919,145300,601203090,11390,11390,11390,11390,0
|
|
20230919,145200,601203090,11390,11390,11390,11390,0
|
|
20230919,145100,601203090,11390,11390,11390,11390,0
|
|
20230919,145000,601203090,11390,11390,11390,11390,2
|
|
20230919,144900,601180310,11390,11390,11390,11390,0
|
|
20230919,144800,601180310,11390,11390,11390,11390,0
|
|
20230919,144700,601180310,11390,11390,11390,11390,2
|
|
20230919,144600,601157530,11390,11380,11390,11380,10
|
|
20230919,144500,601043720,11300,11300,11300,11300,0
|
|
20230919,144400,601043720,11300,11290,11300,11290,261
|
|
20230919,144300,598094430,11300,11300,11300,11300,0
|
|
20230919,144200,598094430,11300,11330,11330,11300,1914
|
|
20230919,144100,576444390,11330,11330,11330,11330,0
|
|
20230919,144000,576444390,11330,11330,11330,11330,0
|
|
20230919,143900,576444390,11330,11330,11330,11330,0
|
|
20230919,143800,576444390,11330,11330,11330,11330,0
|
|
20230919,143700,576444390,11330,11390,11390,11330,712
|
|
20230919,143600,568371990,11390,11390,11390,11390,0
|
|
20230919,143500,568371990,11390,11390,11390,11390,0
|
|
20230919,143400,568371990,11390,11390,11390,11390,0
|
|
20230919,143300,568371990,11390,11390,11390,11390,100
|
|
20230919,143200,567232990,11340,11340,11340,11340,0
|
|
20230919,143100,567232990,11340,11340,11340,11340,0
|
|
20230919,143000,567232990,11340,11340,11340,11340,0
|
|
20230919,142900,567232990,11340,11340,11340,11340,696
|
|
20230919,142800,559340350,11340,11340,11340,11340,0
|
|
20230919,142700,559340350,11340,11340,11340,11340,0
|
|
20230919,142600,559340350,11340,11350,11350,11340,500
|
|
20230919,142500,553669990,11340,11400,11400,11340,785
|
|
20230919,142400,544758540,11400,11400,11400,11400,200
|
|
20230919,142300,542478540,11400,11400,11400,11400,250
|
|
20230919,142200,539628540,11400,11400,11400,11400,337
|
|
20230919,142100,535786740,11400,11400,11400,11400,200
|
|
20230919,142000,533506740,11400,11400,11400,11400,252
|
|
20230919,141900,530633940,11400,11400,11400,11400,200
|
|
20230919,141800,528353940,11400,11400,11400,11400,250
|
|
20230919,141700,525503940,11400,11430,11430,11400,225
|
|
20230919,141600,522933310,11430,11390,11430,11390,333
|
|
20230919,141500,519135920,11390,11390,11390,11390,493
|
|
20230919,141400,513520650,11390,11390,11390,11390,209
|
|
20230919,141300,511140140,11390,11380,11390,11380,496
|
|
20230919,141200,505491700,11380,11380,11380,11380,200
|
|
20230919,141100,503215700,11380,11380,11380,11380,250
|
|
20230919,141000,500370700,11380,11390,11390,11380,210
|
|
20230919,140900,497979300,11390,11390,11390,11390,309
|
|
20230919,140800,494459790,11390,11390,11390,11390,1363
|
|
20230919,140700,478935220,11350,11350,11350,11350,0
|
|
20230919,140600,478935220,11350,11350,11350,11350,894
|
|
20230919,140500,468788320,11350,11350,11350,11350,2762
|
|
20230919,140400,437439620,11350,11350,11350,11350,1328
|
|
20230919,140300,422366820,11350,11350,11350,11350,0
|
|
20230919,140200,422366820,11350,11350,11350,11350,0
|
|
20230919,140100,422366820,11350,11350,11350,11350,0
|
|
20230919,140000,422366820,11350,11350,11350,11350,0
|
|
20230919,135900,422366820,11350,11350,11350,11350,0
|
|
20230919,135800,422366820,11350,11400,11400,11350,258
|
|
20230919,135700,419428890,11400,11400,11400,11400,251
|
|
20230919,135600,416567490,11400,11380,11400,11380,250
|
|
20230919,135500,413717940,11400,11400,11400,11390,1057
|
|
20230919,135400,401668350,11330,11330,11330,11330,0
|
|
20230919,135300,401668350,11330,11330,11330,11330,0
|
|
20230919,135200,401668350,11330,11330,11330,11330,0
|
|
20230919,135100,401668350,11330,11330,11330,11330,0
|
|
20230919,135000,401668350,11330,11410,11410,11330,1443
|
|
20230919,134900,385260620,11410,11440,11440,11410,550
|
|
20230919,134800,378980920,11440,11460,11460,11440,657
|
|
20230919,134700,371458770,11460,11460,11460,11460,200
|
|
20230919,134600,369166770,11460,11460,11460,11460,250
|
|
20230919,134500,366301770,11460,11460,11460,11460,200
|
|
20230919,134400,364009770,11460,11460,11460,11460,874
|
|
20230919,134300,353993730,11470,11470,11470,11470,250
|
|
20230919,134200,351126230,11470,11470,11470,11470,257
|
|
20230919,134100,348178440,11470,11470,11470,11470,848
|
|
20230919,134000,338451880,11470,11460,11470,11460,2376
|
|
20230919,133900,311219160,11470,11470,11470,11470,576
|
|
20230919,133800,304612440,11470,11460,11470,11460,2206
|
|
20230919,133700,279312120,11460,11470,11470,11460,252
|
|
20230919,133600,276422180,11470,11470,11470,11470,200
|
|
20230919,133500,274128180,11470,11470,11470,11470,200
|
|
20230919,133400,271834180,11470,11470,11470,11470,250
|
|
20230919,133300,268966680,11470,11480,11480,11470,466
|
|
20230919,133200,263617500,11480,11480,11480,11480,0
|
|
20230919,133100,263617500,11480,11480,11480,11480,184
|
|
20230919,133000,261505180,11480,11480,11480,11480,252
|
|
20230919,132900,258612220,11480,11480,11480,11480,568
|
|
20230919,132800,252091580,11480,11480,11480,11480,60
|
|
20230919,132700,251402780,11480,11490,11490,11480,352
|
|
20230919,132600,247361300,11490,11490,11490,11490,316
|
|
20230919,132500,243730460,11490,11490,11490,11490,974
|
|
20230919,132400,232539200,11500,11510,11510,11490,1274
|
|
20230919,132300,217891650,11530,11540,11550,11530,414
|
|
20230919,132200,213115950,11540,11530,11540,11530,852
|
|
20230919,132100,203288590,11500,11490,11500,11490,709
|
|
20230919,132000,195137220,11490,11490,11500,11490,1098
|
|
20230919,131900,182518110,11480,11480,11480,11480,0
|
|
20230919,131800,182518110,11480,11480,11480,11480,1
|
|
20230919,131700,182506630,11480,11480,11480,11480,190
|
|
20230919,131600,180325430,11480,11480,11490,11480,3090
|
|
20230919,131500,144843830,11480,11480,11480,11480,1151
|
|
20230919,131400,131630350,11420,11430,11440,11420,400
|
|
20230919,131300,127061970,11420,11470,11470,11420,267
|
|
20230919,131200,124001020,11470,11470,11470,11470,200
|
|
20230919,131100,121707020,11470,11480,11480,11470,316
|
|
20230919,131000,118080800,11480,11480,11480,11480,201
|
|
20230919,130900,115773320,11480,11480,11480,11480,258
|
|
20230919,130800,112811480,11480,11480,11480,11480,311
|
|
20230919,130700,109241200,11480,11480,11480,11480,182
|
|
20230919,130600,107151840,11480,11480,11480,11480,299
|
|
20230919,130500,103719320,11480,11480,11480,11480,210
|
|
20230919,130400,101308520,11480,11480,11480,11480,814
|
|
20230919,130300,91963800,11480,11480,11480,11480,0
|
|
20230919,130200,91963800,11480,11480,11480,11480,0
|
|
20230919,130100,91963800,11480,11480,11480,11480,11
|
|
20230919,130000,91837520,11480,11480,11480,11480,252
|
|
20230919,125900,88944560,11480,11480,11480,11480,0
|
|
20230919,125800,88944560,11480,11440,11480,11420,102
|
|
20230919,125700,87778560,11480,11480,11480,11480,2
|
|
20230919,125600,87755600,11480,11480,11480,11480,0
|
|
20230919,125500,87755600,11480,11480,11480,11480,0
|
|
20230919,125400,87755600,11480,11480,11480,11480,0
|
|
20230919,125300,87755600,11480,11480,11480,11480,0
|
|
20230919,125200,87755600,11480,11480,11480,11480,0
|
|
20230919,125100,87755600,11480,11480,11480,11480,0
|
|
20230919,125000,87755600,11480,11480,11480,11480,2
|
|
20230919,124900,87732640,11480,11470,11480,11470,10
|
|
20230919,124800,87617900,11440,11440,11440,11440,0
|
|
20230919,124700,87617900,11440,11440,11440,11440,0
|
|
20230919,124600,87617900,11440,11440,11440,11440,0
|
|
20230919,124500,87617900,11440,11440,11440,11440,0
|
|
20230919,124400,87617900,11440,11440,11440,11440,0
|
|
20230919,124300,87617900,11440,11440,11440,11440,0
|
|
20230919,124200,87617900,11440,11440,11440,11440,0
|
|
20230919,124100,87617900,11440,11450,11450,11440,28
|
|
20230919,124000,87297550,11450,11450,11450,11450,0
|
|
20230919,123900,87297550,11450,11450,11450,11450,0
|
|
20230919,123800,87297550,11450,11450,11450,11450,0
|
|
20230919,123700,87297550,11450,11450,11450,11450,0
|
|
20230919,123600,87297550,11450,11450,11450,11450,0
|
|
20230919,123500,87297550,11450,11450,11450,11450,83
|
|
20230919,123400,86347200,11470,11470,11470,11470,1
|
|
20230919,123300,86335730,11480,11480,11480,11480,0
|
|
20230919,123200,86335730,11480,11480,11480,11480,0
|
|
20230919,123100,86335730,11480,11480,11480,11480,2
|
|
20230919,123000,86312770,11480,11480,11480,11480,2
|
|
20230919,122900,86289810,11480,11480,11480,11480,0
|
|
20230919,122800,86289810,11480,11480,11480,11480,0
|
|
20230919,122700,86289810,11480,11480,11480,11480,2
|
|
20230919,122600,86266850,11490,11490,11490,11490,0
|
|
20230919,122500,86266850,11490,11490,11490,11490,0
|
|
20230919,122400,86266850,11490,11490,11490,11490,0
|
|
20230919,122300,86266850,11490,11490,11490,11490,0
|
|
20230919,122200,86266850,11490,11490,11490,11490,0
|
|
20230919,122100,86266850,11490,11490,11490,11490,0
|
|
20230919,122000,86266850,11490,11490,11490,11490,5
|
|
20230919,121900,86209400,11490,11490,11490,11490,0
|
|
20230919,121800,86209400,11490,11490,11490,11490,0
|
|
20230919,121700,86209400,11490,11490,11490,11490,0
|
|
20230919,121600,86209400,11490,11490,11490,11490,141
|
|
20230919,121500,84589310,11460,11460,11460,11460,0
|
|
20230919,121400,84589310,11460,11460,11460,11460,0
|
|
20230919,121300,84589310,11460,11460,11460,11460,0
|
|
20230919,121200,84589310,11460,11460,11460,11460,0
|
|
20230919,121100,84589310,11460,11460,11460,11460,0
|
|
20230919,121000,84589310,11460,11460,11460,11460,0
|
|
20230919,120900,84589310,11460,11460,11460,11460,0
|
|
20230919,120800,84589310,11460,11460,11460,11460,0
|
|
20230919,120700,84589310,11460,11460,11460,11460,0
|
|
20230919,120600,84589310,11460,11460,11460,11460,0
|
|
20230919,120500,84589310,11460,11460,11460,11460,0
|
|
20230919,120400,84589310,11460,11460,11460,11460,0
|
|
20230919,120300,84589310,11460,11460,11460,11460,0
|
|
20230919,120200,84589310,11460,11460,11460,11460,0
|
|
20230919,120100,84589310,11460,11460,11460,11460,0
|
|
20230919,120000,84589310,11460,11460,11460,11460,0
|
|
20230919,115900,84589310,11460,11460,11460,11460,0
|
|
20230919,115800,84589310,11460,11460,11460,11460,0
|
|
20230919,115700,84589310,11460,11460,11460,11460,0
|
|
20230919,115600,84589310,11460,11460,11460,11460,0
|
|
20230919,115500,84589310,11460,11460,11460,11460,0
|
|
20230919,115400,84589310,11460,11460,11460,11460,0
|
|
20230919,115300,84589310,11460,11460,11460,11460,10
|
|
20230919,115200,84474710,11490,11490,11490,11490,0
|
|
20230919,115100,84474710,11490,11490,11490,11490,0
|
|
20230919,115000,84474710,11490,11490,11490,11490,1
|
|
20230919,114900,84463220,11490,11490,11490,11490,0
|
|
20230919,114800,84463220,11490,11490,11490,11490,0
|
|
20230919,114700,84463220,11490,11490,11490,11490,1
|
|
20230919,114600,84451730,11500,11500,11500,11500,0
|
|
20230919,114500,84451730,11500,11500,11500,11500,0
|
|
20230919,114400,84451730,11500,11500,11500,11500,0
|
|
20230919,114300,84451730,11500,11500,11500,11500,0
|
|
20230919,114200,84451730,11500,11500,11500,11500,0
|
|
20230919,114100,84451730,11500,11500,11500,11500,0
|
|
20230919,114000,84451730,11500,11500,11500,11500,2
|
|
20230919,113900,84428730,11500,11500,11500,11500,0
|
|
20230919,113800,84428730,11500,11500,11500,11500,0
|
|
20230919,113700,84428730,11500,11500,11500,11500,2
|
|
20230919,113600,84405730,11500,11500,11500,11500,0
|
|
20230919,113500,84405730,11500,11500,11500,11500,0
|
|
20230919,113400,84405730,11500,11500,11500,11500,0
|
|
20230919,113300,84405730,11500,11500,11500,11500,0
|
|
20230919,113200,84405730,11500,11500,11500,11500,0
|
|
20230919,113100,84405730,11500,11500,11500,11500,0
|
|
20230919,113000,84405730,11500,11500,11500,11500,1
|
|
20230919,112900,84394230,11500,11500,11500,11500,0
|
|
20230919,112800,84394230,11500,11500,11500,11500,0
|
|
20230919,112700,84394230,11500,11500,11500,11500,1
|
|
20230919,112600,84382730,11500,11500,11500,11500,0
|
|
20230919,112500,84382730,11500,11500,11500,11500,0
|
|
20230919,112400,84382730,11500,11500,11500,11500,0
|
|
20230919,112300,84382730,11500,11500,11500,11500,0
|
|
20230919,112200,84382730,11500,11510,11510,11500,6
|
|
20230919,112100,84313680,11510,11510,11510,11510,0
|
|
20230919,112000,84313680,11510,11510,11510,11510,0
|
|
20230919,111900,84313680,11510,11510,11510,11510,0
|
|
20230919,111800,84313680,11510,11510,11510,11510,10
|
|
20230919,111700,84198580,11500,11500,11500,11500,0
|
|
20230919,111600,84198580,11500,11500,11510,11500,563
|
|
20230919,111500,77723630,11490,11490,11490,11490,0
|
|
20230919,111400,77723630,11490,11490,11490,11490,0
|
|
20230919,111300,77723630,11490,11490,11490,11490,100
|
|
20230919,111200,76574630,11460,11460,11460,11460,0
|
|
20230919,111100,76574630,11460,11460,11460,11460,0
|
|
20230919,111000,76574630,11460,11460,11460,11460,100
|
|
20230919,110900,75428630,11460,11460,11460,11460,0
|
|
20230919,110800,75428630,11460,11460,11460,11460,0
|
|
20230919,110700,75428630,11460,11460,11460,11460,0
|
|
20230919,110600,75428630,11460,11460,11460,11460,0
|
|
20230919,110500,75428630,11460,11460,11460,11460,0
|
|
20230919,110400,75428630,11460,11460,11460,11460,0
|
|
20230919,110300,75428630,11460,11460,11460,11460,0
|
|
20230919,110200,75428630,11460,11460,11460,11460,0
|
|
20230919,110100,75428630,11460,11460,11460,11460,0
|
|
20230919,110000,75428630,11460,11460,11460,11460,0
|
|
20230919,105900,75428630,11460,11460,11460,11460,0
|
|
20230919,105800,75428630,11460,11460,11460,11460,0
|
|
20230919,105700,75428630,11460,11460,11460,11460,0
|
|
20230919,105600,75428630,11460,11460,11460,11460,0
|
|
20230919,105500,75428630,11460,11460,11460,11460,0
|
|
20230919,105400,75428630,11460,11460,11460,11460,0
|
|
20230919,105300,75428630,11460,11460,11460,11460,0
|
|
20230919,105200,75428630,11460,11460,11460,11460,0
|
|
20230919,105100,75428630,11460,11460,11460,11460,0
|
|
20230919,105000,75428630,11460,11460,11460,11460,1
|
|
20230919,104900,75417170,11470,11470,11470,11470,0
|
|
20230919,104800,75417170,11470,11470,11470,11470,0
|
|
20230919,104700,75417170,11470,11470,11470,11470,15
|
|
20230919,104600,75245120,11470,11470,11470,11470,0
|
|
20230919,104500,75245120,11470,11470,11470,11470,0
|
|
20230919,104400,75245120,11470,11470,11470,11470,0
|
|
20230919,104300,75245120,11470,11470,11470,11470,0
|
|
20230919,104200,75245120,11470,11470,11470,11470,0
|
|
20230919,104100,75245120,11470,11470,11470,11470,0
|
|
20230919,104000,75245120,11470,11470,11470,11470,0
|
|
20230919,103900,75245120,11470,11470,11470,11470,0
|
|
20230919,103800,75245120,11470,11470,11470,11470,0
|
|
20230919,103700,75245120,11470,11470,11470,11470,0
|
|
20230919,103600,75245120,11470,11470,11470,11470,0
|
|
20230919,103500,75245120,11470,11480,11480,11470,72
|
|
20230919,103400,74418690,11500,11500,11500,11500,0
|
|
20230919,103300,74418690,11500,11500,11500,11500,0
|
|
20230919,103200,74418690,11500,11500,11500,11500,0
|
|
20230919,103100,74418690,11500,11500,11500,11500,0
|
|
20230919,103000,74418690,11500,11500,11500,11500,1
|
|
20230919,102900,74407190,11500,11500,11500,11500,0
|
|
20230919,102800,74407190,11500,11500,11500,11500,242
|
|
20230919,102700,71624190,11500,11500,11500,11500,0
|
|
20230919,102600,71624190,11500,11500,11500,11500,0
|
|
20230919,102500,71624190,11500,11500,11500,11500,0
|
|
20230919,102400,71624190,11500,11500,11500,11500,0
|
|
20230919,102300,71624190,11500,11500,11500,11500,0
|
|
20230919,102200,71624190,11500,11500,11500,11500,0
|
|
20230919,102100,71624190,11500,11500,11500,11500,0
|
|
20230919,102000,71624190,11500,11500,11500,11500,2
|
|
20230919,101900,71601190,11500,11500,11500,11500,2
|
|
20230919,101800,71578190,11500,11500,11500,11480,9
|
|
20230919,101700,71474790,11480,11480,11480,11480,0
|
|
20230919,101600,71474790,11480,11480,11480,11480,0
|
|
20230919,101500,71474790,11480,11480,11480,11480,0
|
|
20230919,101400,71474790,11480,11480,11480,11480,0
|
|
20230919,101300,71474790,11480,11480,11480,11480,0
|
|
20230919,101200,71474790,11480,11480,11480,11480,20
|
|
20230919,101100,71245190,11480,11480,11480,11480,10
|
|
20230919,101000,71130390,11480,11480,11480,11480,32
|
|
20230919,100900,70763030,11500,11500,11500,11500,0
|
|
20230919,100800,70763030,11500,11500,11500,11500,0
|
|
20230919,100700,70763030,11500,11500,11500,11500,0
|
|
20230919,100600,70763030,11500,11500,11500,11500,53
|
|
20230919,100500,70153530,11500,11500,11500,11500,447
|
|
20230919,100400,65013030,11480,11480,11480,11480,1
|
|
20230919,100300,65001550,11500,11500,11500,11500,0
|
|
20230919,100200,65001550,11500,11500,11500,11500,0
|
|
20230919,100100,65001550,11500,11500,11500,11500,300
|
|
20230919,100000,61551550,11500,11500,11500,11500,553
|
|
20230919,095900,55192050,11480,11490,11500,11480,205
|
|
20230919,095800,52834620,11500,11500,11500,11500,100
|
|
20230919,095700,51684620,11540,11540,11540,11540,302
|
|
20230919,095600,48199540,11540,11540,11540,11540,5
|
|
20230919,095500,48141840,11540,11540,11540,11540,5
|
|
20230919,095400,48084140,11540,11520,11540,11520,1688
|
|
20230919,095300,28624620,11520,11520,11520,11520,0
|
|
20230919,095200,28624620,11520,11520,11520,11520,23
|
|
20230919,095100,28359660,11540,11540,11540,11540,0
|
|
20230919,095000,28359660,11540,11540,11540,11540,0
|
|
20230919,094900,28359660,11540,11540,11540,11540,0
|
|
20230919,094800,28359660,11540,11540,11540,11540,0
|
|
20230919,094700,28359660,11540,11540,11540,11540,0
|
|
20230919,094600,28359660,11540,11540,11540,11540,0
|
|
20230919,094500,28359660,11540,11540,11540,11540,0
|
|
20230919,094400,28359660,11540,11540,11540,11540,0
|
|
20230919,094300,28359660,11540,11540,11540,11540,0
|
|
20230919,094200,28359660,11540,11540,11540,11540,0
|
|
20230919,094100,28359660,11540,11540,11540,11540,0
|
|
20230919,094000,28359660,11540,11540,11540,11540,0
|
|
20230919,093900,28359660,11540,11540,11540,11540,0
|
|
20230919,093800,28359660,11540,11540,11540,11540,0
|
|
20230919,093700,28359660,11540,11540,11540,11540,0
|
|
20230919,093600,28359660,11540,11550,11550,11540,41
|
|
20230919,093500,27886500,11530,11530,11530,11530,10
|
|
20230919,093400,27771200,11550,11550,11550,11550,0
|
|
20230919,093300,27771200,11550,11550,11550,11550,0
|
|
20230919,093200,27771200,11550,11550,11550,11550,3
|
|
20230919,093100,27736550,11550,11550,11550,11550,2
|
|
20230919,093000,27713450,11380,11380,11380,11380,0
|
|
20230919,092900,27713450,11380,11380,11380,11380,0
|
|
20230919,092800,27713450,11380,11380,11380,11380,0
|
|
20230919,092700,27713450,11380,11380,11380,11380,0
|
|
20230919,092600,27713450,11380,11380,11380,11380,0
|
|
20230919,092500,27713450,11380,11380,11380,11380,0
|
|
20230919,092400,27713450,11380,11410,11410,11380,400
|
|
20230919,092300,23157310,11500,11460,11500,11460,1118
|
|
20230919,092200,10334390,11460,11460,11460,11460,50
|
|
20230919,092100,9761390,11460,11450,11460,11450,288
|
|
20230919,092000,6461020,11450,11400,11450,11400,5
|
|
20230919,091900,6403820,11460,11460,11460,11460,0
|
|
20230919,091800,6403820,11460,11460,11460,11460,0
|
|
20230919,091700,6403820,11460,11460,11460,11460,0
|
|
20230919,091600,6403820,11460,11460,11460,11460,0
|
|
20230919,091500,6403820,11460,11460,11460,11460,50
|
|
20230919,091400,5830820,11460,11460,11460,11460,0
|
|
20230919,091300,5830820,11460,11460,11460,11460,0
|
|
20230919,091200,5830820,11460,11460,11460,11460,100
|
|
20230919,091100,4684820,11460,11460,11460,11460,0
|
|
20230919,091000,4684820,11460,11460,11460,11460,0
|
|
20230919,090900,4684820,11460,11460,11460,11460,0
|
|
20230919,090800,4684820,11460,11460,11460,11460,0
|
|
20230919,090700,4684820,11460,11460,11460,11460,0
|
|
20230919,090600,4684820,11460,11460,11460,11460,0
|
|
20230919,090500,4684820,11460,11460,11460,11460,2
|
|
20230919,090400,4661900,11460,11460,11460,11460,0
|
|
20230919,090300,4661900,11460,11460,11460,11460,0
|
|
20230919,090200,4661900,11460,11460,11460,11460,0
|
|
20230919,090100,4661900,11460,11460,11460,11460,3
|
|
20230919,090000,4627520,11380,11380,11480,11380,406
|