647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,194400,201622620,14550,14550,14550,14550,290
|
|
20230918,194300,201622620,14550,14550,14550,14550,0
|
|
20230918,194200,201622620,14550,14550,14550,14550,0
|
|
20230918,194100,201622620,14550,14550,14550,14550,0
|
|
20230918,194000,201622620,14550,14550,14550,14550,0
|
|
20230918,193900,201622620,14550,14550,14550,14550,0
|
|
20230918,193800,201622620,14550,14550,14550,14550,0
|
|
20230918,193700,201622620,14550,14550,14550,14550,0
|
|
20230918,193600,201622620,14550,14550,14550,14550,0
|
|
20230918,193500,201622620,14550,14550,14550,14550,0
|
|
20230918,193400,201622620,14550,14550,14550,14550,0
|
|
20230918,193300,201622620,14550,14550,14550,14550,0
|
|
20230918,193200,201622620,14550,14550,14550,14550,0
|
|
20230918,193100,201622620,14550,14550,14550,14550,0
|
|
20230918,193000,201622620,14550,14550,14550,14550,0
|
|
20230918,192900,201622620,14550,14550,14550,14550,0
|
|
20230918,192800,201622620,14550,14550,14550,14550,0
|
|
20230918,192700,201622620,14550,14550,14550,14550,0
|
|
20230918,192600,201622620,14550,14550,14550,14550,0
|
|
20230918,192500,201622620,14550,14550,14550,14550,0
|
|
20230918,192400,201622620,14550,14550,14550,14550,0
|
|
20230918,192300,201622620,14550,14550,14550,14550,0
|
|
20230918,192200,201622620,14550,14550,14550,14550,0
|
|
20230918,192100,201622620,14550,14550,14550,14550,0
|
|
20230918,192000,201622620,14550,14550,14550,14550,0
|
|
20230918,191900,201622620,14550,14550,14550,14550,0
|
|
20230918,191800,201622620,14550,14550,14550,14550,0
|
|
20230918,191700,201622620,14550,14550,14550,14550,0
|
|
20230918,191600,201622620,14550,14550,14550,14550,0
|
|
20230918,191500,201622620,14550,14550,14550,14550,0
|
|
20230918,191400,201622620,14550,14550,14550,14550,290
|
|
20230918,191300,201622620,14550,14550,14550,14550,0
|
|
20230918,191200,201622620,14550,14550,14550,14550,0
|
|
20230918,191100,201622620,14550,14550,14550,14550,0
|
|
20230918,191000,201622620,14550,14550,14550,14550,0
|
|
20230918,190900,201622620,14550,14550,14550,14550,0
|
|
20230918,190800,201622620,14550,14550,14550,14550,0
|
|
20230918,190700,201622620,14550,14550,14550,14550,0
|
|
20230918,190600,201622620,14550,14550,14550,14550,0
|
|
20230918,190500,201622620,14550,14550,14550,14550,0
|
|
20230918,190400,201622620,14550,14550,14550,14550,0
|
|
20230918,190300,201622620,14550,14550,14550,14550,0
|
|
20230918,190200,201622620,14550,14550,14550,14550,0
|
|
20230918,190100,201622620,14550,14550,14550,14550,0
|
|
20230918,190000,201622620,14550,14550,14550,14550,0
|
|
20230918,185900,201622620,14550,14550,14550,14550,0
|
|
20230918,185800,201622620,14550,14550,14550,14550,0
|
|
20230918,185700,201622620,14550,14550,14550,14550,0
|
|
20230918,185600,201622620,14550,14550,14550,14550,0
|
|
20230918,185500,201622620,14550,14550,14550,14550,0
|
|
20230918,185400,201622620,14550,14550,14550,14550,0
|
|
20230918,185300,201622620,14550,14550,14550,14550,0
|
|
20230918,185200,201622620,14550,14550,14550,14550,0
|
|
20230918,185100,201622620,14550,14550,14550,14550,0
|
|
20230918,185000,201622620,14550,14550,14550,14550,0
|
|
20230918,184900,201622620,14550,14550,14550,14550,0
|
|
20230918,184800,201622620,14550,14550,14550,14550,0
|
|
20230918,184700,201622620,14550,14550,14550,14550,0
|
|
20230918,184600,201622620,14550,14550,14550,14550,0
|
|
20230918,184500,201622620,14550,14550,14550,14550,0
|
|
20230918,184400,201622620,14550,14550,14550,14550,290
|
|
20230918,184300,201622620,14550,14550,14550,14550,0
|
|
20230918,184200,201622620,14550,14550,14550,14550,0
|
|
20230918,184100,201622620,14550,14550,14550,14550,0
|
|
20230918,184000,201622620,14550,14550,14550,14550,0
|
|
20230918,183900,201622620,14550,14550,14550,14550,0
|
|
20230918,183800,201622620,14550,14550,14550,14550,0
|
|
20230918,183700,201622620,14550,14550,14550,14550,0
|
|
20230918,183600,201622620,14550,14550,14550,14550,0
|
|
20230918,183500,201622620,14550,14550,14550,14550,0
|
|
20230918,183400,201622620,14550,14550,14550,14550,0
|
|
20230918,183300,201622620,14550,14550,14550,14550,0
|
|
20230918,183200,201622620,14550,14550,14550,14550,0
|
|
20230918,183100,201622620,14550,14550,14550,14550,0
|
|
20230918,183000,201622620,14550,14550,14550,14550,0
|
|
20230918,182900,201622620,14550,14550,14550,14550,0
|
|
20230918,182800,201622620,14550,14550,14550,14550,0
|
|
20230918,182700,201622620,14550,14550,14550,14550,0
|
|
20230918,182600,201622620,14550,14550,14550,14550,0
|
|
20230918,182500,201622620,14550,14550,14550,14550,0
|
|
20230918,182400,201622620,14550,14550,14550,14550,0
|
|
20230918,182300,201622620,14550,14550,14550,14550,0
|
|
20230918,182200,201622620,14550,14550,14550,14550,0
|
|
20230918,182100,201622620,14550,14550,14550,14550,0
|
|
20230918,182000,201622620,14550,14550,14550,14550,0
|
|
20230918,181900,201622620,14550,14550,14550,14550,0
|
|
20230918,181800,201622620,14550,14550,14550,14550,0
|
|
20230918,181700,201622620,14550,14550,14550,14550,0
|
|
20230918,181600,201622620,14550,14550,14550,14550,0
|
|
20230918,181500,201622620,14550,14550,14550,14550,0
|
|
20230918,181400,201622620,14550,14550,14550,14550,290
|
|
20230918,181300,201622620,14550,14550,14550,14550,0
|
|
20230918,181200,201622620,14550,14550,14550,14550,0
|
|
20230918,181100,201622620,14550,14550,14550,14550,0
|
|
20230918,181000,201622620,14550,14550,14550,14550,0
|
|
20230918,180900,201622620,14550,14550,14550,14550,0
|
|
20230918,180800,201622620,14550,14550,14550,14550,0
|
|
20230918,180700,201622620,14550,14550,14550,14550,0
|
|
20230918,180600,201622620,14550,14550,14550,14550,0
|
|
20230918,180500,201622620,14550,14550,14550,14550,0
|
|
20230918,180400,201622620,14550,14550,14550,14550,0
|
|
20230918,180300,201622620,14550,14550,14550,14550,0
|
|
20230918,180200,201622620,14550,14550,14550,14550,0
|
|
20230918,180100,201622620,14550,14550,14550,14550,0
|
|
20230918,180000,201622620,14550,14550,14550,14550,0
|
|
20230918,175900,201622620,14550,14550,14550,14550,0
|
|
20230918,175800,201622620,14550,14550,14550,14550,0
|
|
20230918,175700,201622620,14550,14550,14550,14550,0
|
|
20230918,175600,201622620,14550,14550,14550,14550,0
|
|
20230918,175500,201622620,14550,14550,14550,14550,0
|
|
20230918,175400,201622620,14550,14550,14550,14550,0
|
|
20230918,175300,201622620,14550,14550,14550,14550,0
|
|
20230918,175200,201622620,14550,14550,14550,14550,0
|
|
20230918,175100,201622620,14550,14550,14550,14550,0
|
|
20230918,175000,201622620,14550,14550,14550,14550,0
|
|
20230918,174900,201622620,14550,14550,14550,14550,0
|
|
20230918,174800,201622620,14550,14550,14550,14550,0
|
|
20230918,174700,201622620,14550,14550,14550,14550,0
|
|
20230918,174600,201622620,14550,14550,14550,14550,0
|
|
20230918,174500,201622620,14550,14550,14550,14550,0
|
|
20230918,174400,201622620,14550,14550,14550,14550,290
|
|
20230918,174300,201622620,14550,14550,14550,14550,0
|
|
20230918,174200,201622620,14550,14550,14550,14550,0
|
|
20230918,174100,201622620,14550,14550,14550,14550,0
|
|
20230918,174000,201622620,14550,14550,14550,14550,0
|
|
20230918,173900,201622620,14550,14550,14550,14550,0
|
|
20230918,173800,201622620,14550,14550,14550,14550,0
|
|
20230918,173700,201622620,14550,14550,14550,14550,0
|
|
20230918,173600,201622620,14550,14550,14550,14550,0
|
|
20230918,173500,201622620,14550,14550,14550,14550,0
|
|
20230918,173400,201622620,14550,14550,14550,14550,0
|
|
20230918,173300,201622620,14550,14550,14550,14550,0
|
|
20230918,173200,201622620,14550,14550,14550,14550,0
|
|
20230918,173100,201622620,14550,14550,14550,14550,0
|
|
20230918,173000,201622620,14550,14550,14550,14550,0
|
|
20230918,172900,201622620,14550,14550,14550,14550,0
|
|
20230918,172800,201622620,14550,14550,14550,14550,0
|
|
20230918,172700,201622620,14550,14550,14550,14550,0
|
|
20230918,172600,201622620,14550,14550,14550,14550,0
|
|
20230918,172500,201622620,14550,14550,14550,14550,0
|
|
20230918,172400,201622620,14550,14550,14550,14550,0
|
|
20230918,172300,201622620,14550,14550,14550,14550,0
|
|
20230918,172200,201622620,14550,14550,14550,14550,0
|
|
20230918,172100,201622620,14550,14550,14550,14550,0
|
|
20230918,172000,201622620,14550,14550,14550,14550,0
|
|
20230918,171900,201622620,14550,14550,14550,14550,0
|
|
20230918,171800,201622620,14550,14550,14550,14550,0
|
|
20230918,171700,201622620,14550,14550,14550,14550,0
|
|
20230918,171600,201622620,14550,14550,14550,14550,0
|
|
20230918,171500,201622620,14550,14550,14550,14550,0
|
|
20230918,171400,201622620,14550,14550,14550,14550,290
|
|
20230918,171300,201622620,14550,14550,14550,14550,0
|
|
20230918,171200,201622620,14550,14550,14550,14550,0
|
|
20230918,171100,201622620,14550,14550,14550,14550,0
|
|
20230918,171000,201622620,14550,14550,14550,14550,0
|
|
20230918,170900,201622620,14550,14550,14550,14550,0
|
|
20230918,170800,201622620,14550,14550,14550,14550,0
|
|
20230918,170700,201622620,14550,14550,14550,14550,0
|
|
20230918,170600,201622620,14550,14550,14550,14550,0
|
|
20230918,170500,201622620,14550,14550,14550,14550,0
|
|
20230918,170400,201622620,14550,14550,14550,14550,0
|
|
20230918,170300,201622620,14550,14550,14550,14550,0
|
|
20230918,170200,201622620,14550,14550,14550,14550,0
|
|
20230918,170100,201622620,14550,14550,14550,14550,0
|
|
20230918,170000,201622620,14550,14550,14550,14550,0
|
|
20230918,165900,201622620,14550,14550,14550,14550,0
|
|
20230918,165800,201622620,14550,14550,14550,14550,0
|
|
20230918,165700,201622620,14550,14550,14550,14550,0
|
|
20230918,165600,201622620,14550,14550,14550,14550,0
|
|
20230918,165500,201622620,14550,14550,14550,14550,0
|
|
20230918,165400,201622620,14550,14550,14550,14550,0
|
|
20230918,165300,201622620,14550,14550,14550,14550,0
|
|
20230918,165200,201622620,14550,14550,14550,14550,0
|
|
20230918,165100,201622620,14550,14550,14550,14550,0
|
|
20230918,165000,201622620,14550,14550,14550,14550,0
|
|
20230918,164900,201622620,14550,14550,14550,14550,0
|
|
20230918,164800,201622620,14550,14550,14550,14550,0
|
|
20230918,164700,201622620,14550,14550,14550,14550,0
|
|
20230918,164600,201622620,14550,14550,14550,14550,0
|
|
20230918,164500,201622620,14550,14550,14550,14550,0
|
|
20230918,164400,201622620,14550,14550,14550,14550,290
|
|
20230918,164300,201622620,14550,14550,14550,14550,0
|
|
20230918,164200,201622620,14550,14550,14550,14550,0
|
|
20230918,164100,201622620,14550,14550,14550,14550,0
|
|
20230918,164000,201622620,14550,14550,14550,14550,0
|
|
20230918,163900,201622620,14550,14550,14550,14550,0
|
|
20230918,163800,201622620,14550,14550,14550,14550,0
|
|
20230918,163700,201622620,14550,14550,14550,14550,0
|
|
20230918,163600,201622620,14550,14550,14550,14550,0
|
|
20230918,163500,201622620,14550,14550,14550,14550,0
|
|
20230918,163400,201622620,14550,14550,14550,14550,0
|
|
20230918,163300,201622620,14550,14550,14550,14550,0
|
|
20230918,163200,201622620,14550,14550,14550,14550,0
|
|
20230918,163100,201622620,14550,14550,14550,14550,0
|
|
20230918,163000,201622620,14550,14550,14550,14550,0
|
|
20230918,162900,201622620,14550,14550,14550,14550,0
|
|
20230918,162800,201622620,14550,14550,14550,14550,0
|
|
20230918,162700,201622620,14550,14550,14550,14550,0
|
|
20230918,162600,201622620,14550,14550,14550,14550,0
|
|
20230918,162500,201622620,14550,14550,14550,14550,0
|
|
20230918,162400,201622620,14550,14550,14550,14550,0
|
|
20230918,162300,201622620,14550,14550,14550,14550,0
|
|
20230918,162200,201622620,14550,14550,14550,14550,0
|
|
20230918,162100,201622620,14550,14550,14550,14550,0
|
|
20230918,162000,201622620,14550,14550,14550,14550,0
|
|
20230918,161900,201622620,14550,14550,14550,14550,0
|
|
20230918,161800,201622620,14550,14550,14550,14550,0
|
|
20230918,161700,201622620,14550,14550,14550,14550,0
|
|
20230918,161600,201622620,14550,14550,14550,14550,0
|
|
20230918,161500,201622620,14550,14550,14550,14550,0
|
|
20230918,161400,201622620,14550,14550,14550,14550,290
|
|
20230918,161300,201622620,14550,14550,14550,14550,0
|
|
20230918,161200,201622620,14550,14550,14550,14550,0
|
|
20230918,161100,201622620,14550,14550,14550,14550,0
|
|
20230918,161000,201622620,14550,14550,14550,14550,0
|
|
20230918,160900,201622620,14550,14550,14550,14550,0
|
|
20230918,160800,201622620,14550,14550,14550,14550,0
|
|
20230918,160700,201622620,14550,14550,14550,14550,0
|
|
20230918,160600,201622620,14550,14550,14550,14550,0
|
|
20230918,160500,201622620,14550,14550,14550,14550,0
|
|
20230918,160400,201622620,14550,14550,14550,14550,0
|
|
20230918,160300,201622620,14550,14550,14550,14550,0
|
|
20230918,160200,201622620,14550,14550,14550,14550,0
|
|
20230918,160100,201622620,14550,14550,14550,14550,0
|
|
20230918,160000,201622620,14550,14550,14550,14550,0
|
|
20230918,155900,201622620,14550,14550,14550,14550,0
|
|
20230918,155800,201622620,14550,14550,14550,14550,0
|
|
20230918,155700,201622620,14550,14550,14550,14550,0
|
|
20230918,155600,201622620,14550,14550,14550,14550,0
|
|
20230918,155500,201622620,14550,14550,14550,14550,0
|
|
20230918,155400,201622620,14550,14550,14550,14550,0
|
|
20230918,155300,201622620,14550,14550,14550,14550,0
|
|
20230918,155200,201622620,14550,14550,14550,14550,0
|
|
20230918,155100,201622620,14550,14550,14550,14550,0
|
|
20230918,155000,201622620,14550,14550,14550,14550,0
|
|
20230918,154900,201622620,14550,14550,14550,14550,0
|
|
20230918,154800,201622620,14550,14550,14550,14550,0
|
|
20230918,154700,201622620,14550,14550,14550,14550,0
|
|
20230918,154600,201622620,14550,14550,14550,14550,0
|
|
20230918,154500,201622620,14550,14550,14550,14550,0
|
|
20230918,154400,201622620,14550,14550,14550,14550,290
|
|
20230918,154300,201622620,14550,14550,14550,14550,0
|
|
20230918,154200,201622620,14550,14550,14550,14550,0
|
|
20230918,154100,201622620,14550,14550,14550,14550,0
|
|
20230918,154000,201622620,14550,14550,14550,14550,0
|
|
20230918,153900,201622620,14550,14550,14550,14550,0
|
|
20230918,153800,201622620,14550,14550,14550,14550,0
|
|
20230918,153700,201622620,14550,14550,14550,14550,0
|
|
20230918,153600,201622620,14550,14550,14550,14550,0
|
|
20230918,153500,201622620,14550,14550,14550,14550,0
|
|
20230918,153400,201622620,14550,14550,14550,14550,0
|
|
20230918,153300,201622620,14550,14550,14550,14550,0
|
|
20230918,153200,201622620,14550,14550,14550,14550,0
|
|
20230918,153100,201622620,14550,14550,14550,14550,0
|
|
20230918,153000,201622620,14550,14550,14550,14550,290
|
|
20230918,152900,197403120,14520,14520,14520,14520,0
|
|
20230918,152800,197403120,14520,14520,14520,14520,0
|
|
20230918,152700,197403120,14520,14520,14520,14520,0
|
|
20230918,152600,197403120,14520,14520,14520,14520,0
|
|
20230918,152500,197403120,14520,14520,14520,14520,0
|
|
20230918,152400,197403120,14520,14520,14520,14520,0
|
|
20230918,152300,197403120,14520,14520,14520,14520,0
|
|
20230918,152200,197403120,14520,14520,14520,14520,0
|
|
20230918,152100,197403120,14520,14520,14520,14520,0
|
|
20230918,152000,197403120,14520,14520,14520,14520,0
|
|
20230918,151900,197403120,14520,14520,14520,14520,225
|
|
20230918,151800,194136120,14510,14510,14510,14510,0
|
|
20230918,151700,194136120,14510,14510,14510,14510,0
|
|
20230918,151600,194136120,14510,14510,14510,14510,0
|
|
20230918,151500,194136120,14510,14510,14510,14510,0
|
|
20230918,151400,194136120,14510,14510,14510,14510,3
|
|
20230918,151300,194092590,14540,14540,14540,14540,82
|
|
20230918,151200,192900310,14530,14530,14530,14530,0
|
|
20230918,151100,192900310,14530,14530,14530,14530,0
|
|
20230918,151000,192900310,14530,14530,14530,14530,0
|
|
20230918,150900,192900310,14530,14530,14530,14530,0
|
|
20230918,150800,192900310,14530,14530,14530,14530,0
|
|
20230918,150700,192900310,14530,14530,14530,14530,0
|
|
20230918,150600,192900310,14530,14530,14530,14530,0
|
|
20230918,150500,192900310,14530,14530,14530,14530,0
|
|
20230918,150400,192900310,14530,14530,14530,14530,0
|
|
20230918,150300,192900310,14530,14530,14530,14530,0
|
|
20230918,150200,192900310,14530,14530,14530,14530,0
|
|
20230918,150100,192900310,14530,14530,14530,14530,0
|
|
20230918,150000,192900310,14530,14530,14530,14530,0
|
|
20230918,145900,192900310,14530,14520,14530,14520,1158
|
|
20230918,145800,176086000,14520,14520,14520,14520,0
|
|
20230918,145700,176086000,14520,14520,14520,14520,0
|
|
20230918,145600,176086000,14520,14520,14520,14520,0
|
|
20230918,145500,176086000,14520,14520,14520,14520,0
|
|
20230918,145400,176086000,14520,14520,14520,14520,0
|
|
20230918,145300,176086000,14520,14520,14520,14520,0
|
|
20230918,145200,176086000,14520,14520,14520,14520,0
|
|
20230918,145100,176086000,14520,14520,14520,14520,4
|
|
20230918,145000,176027920,14520,14520,14520,14520,0
|
|
20230918,144900,176027920,14520,14520,14520,14520,0
|
|
20230918,144800,176027920,14520,14520,14520,14520,0
|
|
20230918,144700,176027920,14520,14520,14520,14520,0
|
|
20230918,144600,176027920,14520,14520,14520,14520,0
|
|
20230918,144500,176027920,14520,14520,14520,14520,0
|
|
20230918,144400,176027920,14520,14520,14520,14520,0
|
|
20230918,144300,176027920,14520,14520,14520,14520,0
|
|
20230918,144200,176027920,14520,14520,14520,14520,0
|
|
20230918,144100,176027920,14520,14520,14520,14520,7
|
|
20230918,144000,175926280,14520,14520,14520,14520,0
|
|
20230918,143900,175926280,14520,14520,14520,14520,0
|
|
20230918,143800,175926280,14520,14520,14520,14520,0
|
|
20230918,143700,175926280,14520,14520,14520,14520,0
|
|
20230918,143600,175926280,14520,14520,14520,14520,1
|
|
20230918,143500,175911760,14510,14510,14510,14510,0
|
|
20230918,143400,175911760,14510,14510,14510,14510,0
|
|
20230918,143300,175911760,14510,14510,14510,14510,0
|
|
20230918,143200,175911760,14510,14510,14510,14510,0
|
|
20230918,143100,175911760,14510,14510,14510,14510,0
|
|
20230918,143000,175911760,14510,14510,14510,14510,0
|
|
20230918,142900,175911760,14510,14510,14510,14510,22
|
|
20230918,142800,175592540,14510,14510,14510,14510,0
|
|
20230918,142700,175592540,14510,14510,14510,14510,22
|
|
20230918,142600,175273320,14510,14530,14530,14510,22
|
|
20230918,142500,174954020,14530,14530,14530,14530,0
|
|
20230918,142400,174954020,14530,14530,14530,14530,22
|
|
20230918,142300,174634360,14530,14530,14530,14530,274
|
|
20230918,142200,170653140,14510,14520,14520,14510,22
|
|
20230918,142100,170333910,14520,14520,14520,14520,5
|
|
20230918,142000,170261310,14520,14520,14520,14520,34
|
|
20230918,141900,169767630,14510,14510,14510,14510,21
|
|
20230918,141800,169462920,14520,14520,14520,14520,0
|
|
20230918,141700,169462920,14520,14520,14520,14520,25
|
|
20230918,141600,169099920,14510,14510,14510,14510,0
|
|
20230918,141500,169099920,14510,14510,14510,14510,22
|
|
20230918,141400,168780700,14510,14510,14510,14510,0
|
|
20230918,141300,168780700,14510,14520,14520,14510,32
|
|
20230918,141200,168316280,14510,14510,14510,14510,24
|
|
20230918,141100,167968040,14510,14510,14510,14510,0
|
|
20230918,141000,167968040,14510,14510,14510,14510,22
|
|
20230918,140900,167648820,14510,14510,14510,14510,0
|
|
20230918,140800,167648820,14510,14510,14510,14510,22
|
|
20230918,140700,167329600,14510,14510,14510,14510,21
|
|
20230918,140600,167024890,14510,14510,14510,14510,0
|
|
20230918,140500,167024890,14510,14510,14510,14510,22
|
|
20230918,140400,166705670,14510,14510,14510,14510,0
|
|
20230918,140300,166705670,14510,14510,14510,14510,22
|
|
20230918,140200,166386450,14510,14510,14510,14510,545
|
|
20230918,140100,158478500,14510,14510,14510,14510,0
|
|
20230918,140000,158478500,14510,14510,14510,14510,22
|
|
20230918,135900,158159280,14510,14510,14510,14510,1
|
|
20230918,135800,158144770,14520,14510,14520,14510,31
|
|
20230918,135700,157694870,14520,14520,14520,14520,1
|
|
20230918,135600,157680350,14510,14520,14520,14510,31
|
|
20230918,135500,157230440,14510,14510,14510,14510,20
|
|
20230918,135400,156940240,14520,14520,14520,14520,17
|
|
20230918,135300,156693400,14510,14510,14510,14510,1
|
|
20230918,135200,156678890,14520,14520,14520,14520,54
|
|
20230918,135100,155894810,14520,14520,14520,14520,0
|
|
20230918,135000,155894810,14520,14520,14520,14520,2
|
|
20230918,134900,155865770,14520,14520,14520,14520,6
|
|
20230918,134800,155778650,14510,14510,14510,14510,1
|
|
20230918,134700,155764140,14520,14520,14520,14520,9
|
|
20230918,134600,155633460,14520,14520,14520,14520,0
|
|
20230918,134500,155633460,14520,14520,14520,14520,8
|
|
20230918,134400,155517300,14520,14520,14520,14520,0
|
|
20230918,134300,155517300,14520,14520,14520,14520,12
|
|
20230918,134200,155343060,14520,14520,14520,14520,0
|
|
20230918,134100,155343060,14520,14520,14520,14520,0
|
|
20230918,134000,155343060,14520,14520,14520,14520,6
|
|
20230918,133900,155255940,14520,14520,14520,14520,0
|
|
20230918,133800,155255940,14520,14520,14520,14520,11
|
|
20230918,133700,155096220,14520,14520,14520,14520,0
|
|
20230918,133600,155096220,14520,14520,14520,14520,6
|
|
20230918,133500,155009100,14520,14520,14520,14520,3
|
|
20230918,133400,154965540,14520,14520,14520,14520,12
|
|
20230918,133300,154791300,14520,14520,14520,14520,0
|
|
20230918,133200,154791300,14520,14520,14520,14520,0
|
|
20230918,133100,154791300,14520,14520,14520,14520,5
|
|
20230918,133000,154718700,14520,14520,14520,14520,6
|
|
20230918,132900,154631580,14520,14520,14520,14520,13
|
|
20230918,132800,154442820,14520,14520,14520,14520,0
|
|
20230918,132700,154442820,14520,14520,14520,14520,38
|
|
20230918,132600,153891060,14520,14520,14520,14520,0
|
|
20230918,132500,153891060,14520,14520,14520,14520,8
|
|
20230918,132400,153774900,14510,14510,14510,14510,0
|
|
20230918,132300,153774900,14510,14510,14510,14510,0
|
|
20230918,132200,153774900,14510,14520,14520,14510,15
|
|
20230918,132100,153557160,14520,14520,14520,14520,0
|
|
20230918,132000,153557160,14520,14520,14520,14520,12
|
|
20230918,131900,153382920,14520,14520,14520,14520,0
|
|
20230918,131800,153382920,14520,14520,14520,14520,6
|
|
20230918,131700,153295800,14520,14520,14520,14520,0
|
|
20230918,131600,153295800,14520,14520,14520,14520,12
|
|
20230918,131500,153121560,14520,14520,14520,14520,0
|
|
20230918,131400,153121560,14520,14520,14520,14520,0
|
|
20230918,131300,153121560,14520,14520,14520,14520,5
|
|
20230918,131200,153048960,14520,14520,14520,14520,0
|
|
20230918,131100,153048960,14520,14520,14520,14520,13
|
|
20230918,131000,152860200,14510,14510,14510,14510,23
|
|
20230918,130900,152526470,14530,14530,14530,14530,4
|
|
20230918,130800,152468350,14530,14530,14530,14530,0
|
|
20230918,130700,152468350,14530,14530,14530,14530,10
|
|
20230918,130600,152323050,14530,14530,14530,14530,0
|
|
20230918,130500,152323050,14530,14530,14530,14530,0
|
|
20230918,130400,152323050,14530,14530,14530,14530,8
|
|
20230918,130300,152206810,14530,14530,14530,14530,0
|
|
20230918,130200,152206810,14530,14530,14530,14530,9
|
|
20230918,130100,152076040,14530,14530,14530,14530,18
|
|
20230918,130000,151814500,14510,14510,14510,14510,279
|
|
20230918,125900,147766210,14510,14510,14510,14510,0
|
|
20230918,125800,147766210,14510,14510,14510,14510,39
|
|
20230918,125700,147200320,14510,14510,14510,14510,0
|
|
20230918,125600,147200320,14510,14510,14510,14510,0
|
|
20230918,125500,147200320,14510,14510,14510,14510,8
|
|
20230918,125400,147084240,14510,14510,14510,14510,0
|
|
20230918,125300,147084240,14510,14510,14510,14510,10
|
|
20230918,125200,146939140,14510,14510,14510,14510,0
|
|
20230918,125100,146939140,14510,14510,14510,14510,8
|
|
20230918,125000,146823060,14510,14510,14510,14510,0
|
|
20230918,124900,146823060,14510,14510,14510,14510,0
|
|
20230918,124800,146823060,14510,14510,14510,14510,8
|
|
20230918,124700,146706980,14510,14510,14510,14510,0
|
|
20230918,124600,146706980,14510,14510,14510,14510,9
|
|
20230918,124500,146576390,14510,14510,14510,14510,1
|
|
20230918,124400,146561880,14510,14510,14510,14510,12
|
|
20230918,124300,146387760,14510,14510,14510,14510,0
|
|
20230918,124200,146387760,14510,14510,14510,14510,5
|
|
20230918,124100,146315210,14510,14510,14510,14510,0
|
|
20230918,124000,146315210,14510,14510,14510,14510,1
|
|
20230918,123900,146300700,14510,14510,14510,14510,10
|
|
20230918,123800,146155600,14510,14510,14510,14510,0
|
|
20230918,123700,146155600,14510,14500,14510,14500,9
|
|
20230918,123600,146025020,14510,14510,14510,14510,0
|
|
20230918,123500,146025020,14510,14510,14510,14510,10
|
|
20230918,123400,145879920,14510,14510,14510,14510,0
|
|
20230918,123300,145879920,14510,14510,14510,14510,7
|
|
20230918,123200,145778350,14510,14510,14510,14510,0
|
|
20230918,123100,145778350,14510,14510,14510,14510,0
|
|
20230918,123000,145778350,14510,14510,14510,14510,11
|
|
20230918,122900,145618740,14510,14510,14510,14510,0
|
|
20230918,122800,145618740,14510,14510,14510,14510,7
|
|
20230918,122700,145517170,14510,14510,14510,14510,0
|
|
20230918,122600,145517170,14510,14510,14510,14510,8
|
|
20230918,122500,145401090,14510,14510,14510,14510,0
|
|
20230918,122400,145401090,14510,14490,14510,14490,10
|
|
20230918,122300,145256010,14510,14510,14510,14510,0
|
|
20230918,122200,145256010,14510,14510,14510,14510,0
|
|
20230918,122100,145256010,14510,14510,14510,14510,12
|
|
20230918,122000,145081890,14510,14510,14510,14510,0
|
|
20230918,121900,145081890,14510,14510,14510,14510,5
|
|
20230918,121800,145009340,14510,14510,14510,14510,0
|
|
20230918,121700,145009340,14510,14510,14510,14510,11
|
|
20230918,121600,144849730,14490,14490,14490,14490,0
|
|
20230918,121500,144849730,14490,14510,14510,14490,112
|
|
20230918,121400,143226710,14510,14510,14510,14510,0
|
|
20230918,121300,143226710,14510,14510,14510,14510,0
|
|
20230918,121200,143226710,14510,14510,14510,14510,60
|
|
20230918,121100,142356110,14510,14510,14510,14510,0
|
|
20230918,121000,142356110,14510,14510,14510,14510,7
|
|
20230918,120900,142254540,14520,14520,14520,14520,0
|
|
20230918,120800,142254540,14520,14520,14520,14520,10
|
|
20230918,120700,142109340,14520,14520,14520,14520,0
|
|
20230918,120600,142109340,14520,14520,14520,14520,7
|
|
20230918,120500,142007700,14520,14520,14520,14520,0
|
|
20230918,120400,142007700,14520,14520,14520,14520,0
|
|
20230918,120300,142007700,14520,14520,14520,14520,10
|
|
20230918,120200,141862500,14520,14520,14520,14520,0
|
|
20230918,120100,141862500,14520,14520,14520,14520,8
|
|
20230918,120000,141746340,14520,14520,14520,14520,0
|
|
20230918,115900,141746340,14520,14520,14520,14520,13
|
|
20230918,115800,141557580,14520,14520,14520,14520,2
|
|
20230918,115700,141528540,14520,14520,14520,14520,4
|
|
20230918,115600,141470460,14520,14520,14520,14520,0
|
|
20230918,115500,141470460,14520,14520,14520,14520,0
|
|
20230918,115400,141470460,14520,14520,14520,14520,11
|
|
20230918,115300,141310740,14520,14520,14520,14520,0
|
|
20230918,115200,141310740,14520,14520,14520,14520,7
|
|
20230918,115100,141209100,14520,14520,14520,14520,0
|
|
20230918,115000,141209100,14520,14520,14520,14520,9
|
|
20230918,114900,141078420,14490,14500,14500,14490,399
|
|
20230918,114800,135296450,14520,14520,14520,14520,8
|
|
20230918,114700,135180290,14520,14520,14520,14520,0
|
|
20230918,114600,135180290,14520,14520,14520,14520,0
|
|
20230918,114500,135180290,14520,14500,14520,14500,11
|
|
20230918,114400,135020590,14500,14500,14500,14500,28
|
|
20230918,114300,134614590,14520,14520,14520,14520,7
|
|
20230918,114200,134512950,14530,14530,14530,14530,0
|
|
20230918,114100,134512950,14530,14530,14530,14530,13
|
|
20230918,114000,134324060,14530,14530,14530,14530,0
|
|
20230918,113900,134324060,14530,14530,14530,14530,5
|
|
20230918,113800,134251410,14530,14530,14530,14530,5
|
|
20230918,113700,134178760,14530,14530,14530,14530,0
|
|
20230918,113600,134178760,14530,14500,14530,14500,141
|
|
20230918,113500,132133900,14500,14500,14500,14500,26
|
|
20230918,113400,131756900,14500,14500,14500,14500,15
|
|
20230918,113300,131539400,14500,14500,14500,14500,0
|
|
20230918,113200,131539400,14500,14500,14500,14500,13
|
|
20230918,113100,131350900,14500,14500,14500,14500,0
|
|
20230918,113000,131350900,14500,14500,14500,14500,6
|
|
20230918,112900,131263900,14500,14500,14500,14500,4
|
|
20230918,112800,131205900,14500,14500,14500,14500,0
|
|
20230918,112700,131205900,14500,14500,14500,14500,112
|
|
20230918,112600,129581900,14500,14500,14500,14500,104
|
|
20230918,112500,128073900,14500,14500,14500,14500,6
|
|
20230918,112400,127986900,14490,14490,14490,14490,0
|
|
20230918,112300,127986900,14490,14490,14490,14490,672
|
|
20230918,112200,118249620,14490,14490,14490,14490,581
|
|
20230918,112100,109830930,14490,14490,14490,14490,2080
|
|
20230918,112000,79691730,14490,14490,14490,14490,1000
|
|
20230918,111900,65201730,14490,14490,14490,14490,2
|
|
20230918,111800,65172750,14490,14490,14490,14490,67
|
|
20230918,111700,64201920,14500,14500,14500,14500,0
|
|
20230918,111600,64201920,14500,14500,14500,14500,386
|
|
20230918,111500,58604920,14520,14530,14530,14520,623
|
|
20230918,111400,49558210,14530,14530,14530,14530,231
|
|
20230918,111300,46201780,14520,14520,14520,14520,0
|
|
20230918,111200,46201780,14520,14520,14520,14520,0
|
|
20230918,111100,46201780,14520,14520,14520,14520,0
|
|
20230918,111000,46201780,14520,14520,14520,14520,0
|
|
20230918,110900,46201780,14520,14520,14520,14520,0
|
|
20230918,110800,46201780,14520,14520,14520,14520,0
|
|
20230918,110700,46201780,14520,14520,14520,14520,0
|
|
20230918,110600,46201780,14520,14520,14520,14520,0
|
|
20230918,110500,46201780,14520,14520,14520,14520,0
|
|
20230918,110400,46201780,14520,14520,14520,14520,0
|
|
20230918,110300,46201780,14520,14520,14520,14520,0
|
|
20230918,110200,46201780,14520,14520,14520,14520,0
|
|
20230918,110100,46201780,14520,14520,14520,14520,0
|
|
20230918,110000,46201780,14520,14520,14520,14520,0
|
|
20230918,105900,46201780,14520,14520,14520,14520,0
|
|
20230918,105800,46201780,14520,14520,14520,14520,0
|
|
20230918,105700,46201780,14520,14520,14520,14520,0
|
|
20230918,105600,46201780,14520,14520,14520,14520,0
|
|
20230918,105500,46201780,14520,14520,14520,14520,234
|
|
20230918,105400,42804100,14510,14510,14510,14510,51
|
|
20230918,105300,42064090,14520,14520,14520,14520,227
|
|
20230918,105200,38768050,14520,14520,14520,14520,573
|
|
20230918,105100,30448090,14520,14530,14530,14520,479
|
|
20230918,105000,23492120,14530,14530,14530,14530,0
|
|
20230918,104900,23492120,14530,14530,14530,14530,0
|
|
20230918,104800,23492120,14530,14530,14530,14530,0
|
|
20230918,104700,23492120,14530,14530,14530,14530,0
|
|
20230918,104600,23492120,14530,14530,14530,14530,0
|
|
20230918,104500,23492120,14530,14530,14530,14530,0
|
|
20230918,104400,23492120,14530,14530,14530,14530,0
|
|
20230918,104300,23492120,14530,14530,14530,14530,0
|
|
20230918,104200,23492120,14530,14530,14530,14530,0
|
|
20230918,104100,23492120,14530,14530,14530,14530,0
|
|
20230918,104000,23492120,14530,14530,14530,14530,0
|
|
20230918,103900,23492120,14530,14530,14530,14530,111
|
|
20230918,103800,21879290,14520,14520,14520,14520,0
|
|
20230918,103700,21879290,14520,14520,14520,14520,0
|
|
20230918,103600,21879290,14520,14520,14520,14520,0
|
|
20230918,103500,21879290,14520,14520,14520,14520,0
|
|
20230918,103400,21879290,14520,14520,14520,14520,0
|
|
20230918,103300,21879290,14520,14520,14520,14520,2
|
|
20230918,103200,21850250,14530,14530,14530,14530,0
|
|
20230918,103100,21850250,14530,14530,14530,14530,0
|
|
20230918,103000,21850250,14530,14530,14530,14530,5
|
|
20230918,102900,21777600,14520,14520,14520,14520,1
|
|
20230918,102800,21763080,14530,14530,14530,14530,0
|
|
20230918,102700,21763080,14530,14530,14530,14530,0
|
|
20230918,102600,21763080,14530,14530,14530,14530,0
|
|
20230918,102500,21763080,14530,14530,14530,14530,0
|
|
20230918,102400,21763080,14530,14530,14530,14530,0
|
|
20230918,102300,21763080,14530,14530,14530,14530,0
|
|
20230918,102200,21763080,14530,14530,14530,14530,0
|
|
20230918,102100,21763080,14530,14530,14530,14530,0
|
|
20230918,102000,21763080,14530,14530,14530,14530,0
|
|
20230918,101900,21763080,14530,14530,14530,14530,1
|
|
20230918,101800,21748550,14530,14530,14530,14530,7
|
|
20230918,101700,21646840,14520,14520,14520,14520,0
|
|
20230918,101600,21646840,14520,14520,14520,14520,0
|
|
20230918,101500,21646840,14520,14520,14520,14520,0
|
|
20230918,101400,21646840,14520,14520,14520,14520,0
|
|
20230918,101300,21646840,14520,14520,14520,14520,0
|
|
20230918,101200,21646840,14520,14520,14520,14520,0
|
|
20230918,101100,21646840,14520,14520,14520,14520,349
|
|
20230918,101000,16579360,14520,14520,14520,14520,0
|
|
20230918,100900,16579360,14520,14530,14530,14520,6
|
|
20230918,100800,16492220,14540,14540,14540,14540,0
|
|
20230918,100700,16492220,14540,14530,14540,14530,8
|
|
20230918,100600,16375960,14520,14520,14520,14520,0
|
|
20230918,100500,16375960,14520,14520,14520,14520,0
|
|
20230918,100400,16375960,14520,14520,14520,14520,0
|
|
20230918,100300,16375960,14520,14520,14520,14520,0
|
|
20230918,100200,16375960,14520,14520,14520,14520,106
|
|
20230918,100100,14836840,14510,14510,14510,14510,0
|
|
20230918,100000,14836840,14510,14510,14510,14510,158
|
|
20230918,095900,12544260,14510,14510,14510,14510,3
|
|
20230918,095800,12500730,14510,14510,14510,14510,0
|
|
20230918,095700,12500730,14510,14510,14510,14510,0
|
|
20230918,095600,12500730,14510,14510,14510,14510,0
|
|
20230918,095500,12500730,14510,14510,14510,14510,0
|
|
20230918,095400,12500730,14510,14510,14510,14510,0
|
|
20230918,095300,12500730,14510,14510,14510,14510,0
|
|
20230918,095200,12500730,14510,14510,14510,14510,0
|
|
20230918,095100,12500730,14510,14510,14510,14510,0
|
|
20230918,095000,12500730,14510,14500,14510,14500,121
|
|
20230918,094900,10746220,14490,14490,14490,14490,0
|
|
20230918,094800,10746220,14490,14490,14490,14490,0
|
|
20230918,094700,10746220,14490,14490,14490,14490,0
|
|
20230918,094600,10746220,14490,14490,14490,14490,0
|
|
20230918,094500,10746220,14490,14490,14490,14490,0
|
|
20230918,094400,10746220,14490,14490,14490,14490,0
|
|
20230918,094300,10746220,14490,14490,14490,14490,0
|
|
20230918,094200,10746220,14490,14490,14490,14490,5
|
|
20230918,094100,10673770,14490,14490,14490,14490,0
|
|
20230918,094000,10673770,14490,14490,14490,14490,1
|
|
20230918,093900,10659280,14490,14490,14490,14490,0
|
|
20230918,093800,10659280,14490,14490,14490,14490,0
|
|
20230918,093700,10659280,14490,14490,14490,14490,0
|
|
20230918,093600,10659280,14490,14490,14490,14490,0
|
|
20230918,093500,10659280,14490,14490,14490,14490,0
|
|
20230918,093400,10659280,14490,14490,14490,14490,0
|
|
20230918,093300,10659280,14490,14490,14490,14490,11
|
|
20230918,093200,10499890,14510,14510,14510,14510,0
|
|
20230918,093100,10499890,14510,14510,14510,14510,0
|
|
20230918,093000,10499890,14510,14510,14510,14510,0
|
|
20230918,092900,10499890,14510,14510,14510,14510,0
|
|
20230918,092800,10499890,14510,14510,14510,14510,0
|
|
20230918,092700,10499890,14510,14510,14510,14510,3
|
|
20230918,092600,10456360,14500,14500,14500,14500,0
|
|
20230918,092500,10456360,14500,14500,14500,14500,0
|
|
20230918,092400,10456360,14500,14450,14500,14450,13
|
|
20230918,092300,10268460,14450,14460,14460,14450,199
|
|
20230918,092200,7392450,14440,14440,14440,14440,0
|
|
20230918,092100,7392450,14440,14440,14440,14440,0
|
|
20230918,092000,7392450,14440,14440,14440,14440,0
|
|
20230918,091900,7392450,14440,14440,14440,14440,0
|
|
20230918,091800,7392450,14440,14440,14440,14440,0
|
|
20230918,091700,7392450,14440,14450,14450,14440,16
|
|
20230918,091600,7161400,14440,14440,14440,14440,0
|
|
20230918,091500,7161400,14440,14440,14440,14440,0
|
|
20230918,091400,7161400,14440,14440,14440,14440,104
|
|
20230918,091300,5659640,14440,14440,14440,14440,0
|
|
20230918,091200,5659640,14440,14450,14450,14440,38
|
|
20230918,091100,5110690,14460,14460,14460,14460,1
|
|
20230918,091000,5096230,14470,14470,14470,14470,6
|
|
20230918,090900,5009410,14510,14520,14520,14510,7
|
|
20230918,090800,4907790,14520,14520,14520,14520,1
|
|
20230918,090700,4893270,14520,14520,14520,14520,0
|
|
20230918,090600,4893270,14520,14520,14520,14520,0
|
|
20230918,090500,4893270,14520,14520,14520,14520,0
|
|
20230918,090400,4893270,14520,14520,14520,14520,0
|
|
20230918,090300,4893270,14520,14520,14520,14520,0
|
|
20230918,090200,4893270,14520,14520,14520,14520,0
|
|
20230918,090100,4893270,14520,14520,14520,14520,100
|
|
20230918,090000,3441270,14520,14520,14550,14520,237
|