677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,201400,930992250,11440,11440,11440,11440,782
|
|
20230904,201300,930992250,11440,11440,11440,11440,0
|
|
20230904,201200,930992250,11440,11440,11440,11440,0
|
|
20230904,201100,930992250,11440,11440,11440,11440,0
|
|
20230904,201000,930992250,11440,11440,11440,11440,0
|
|
20230904,200900,930992250,11440,11440,11440,11440,0
|
|
20230904,200800,930992250,11440,11440,11440,11440,0
|
|
20230904,200700,930992250,11440,11440,11440,11440,0
|
|
20230904,200600,930992250,11440,11440,11440,11440,0
|
|
20230904,200500,930992250,11440,11440,11440,11440,0
|
|
20230904,200400,930992250,11440,11440,11440,11440,0
|
|
20230904,200300,930992250,11440,11440,11440,11440,0
|
|
20230904,200200,930992250,11440,11440,11440,11440,0
|
|
20230904,200100,930992250,11440,11440,11440,11440,0
|
|
20230904,200000,930992250,11440,11440,11440,11440,0
|
|
20230904,195900,930992250,11440,11440,11440,11440,0
|
|
20230904,195800,930992250,11440,11440,11440,11440,0
|
|
20230904,195700,930992250,11440,11440,11440,11440,0
|
|
20230904,195600,930992250,11440,11440,11440,11440,0
|
|
20230904,195500,930992250,11440,11440,11440,11440,0
|
|
20230904,195400,930992250,11440,11440,11440,11440,0
|
|
20230904,195300,930992250,11440,11440,11440,11440,0
|
|
20230904,195200,930992250,11440,11440,11440,11440,0
|
|
20230904,195100,930992250,11440,11440,11440,11440,0
|
|
20230904,195000,930992250,11440,11440,11440,11440,0
|
|
20230904,194900,930992250,11440,11440,11440,11440,0
|
|
20230904,194800,930992250,11440,11440,11440,11440,0
|
|
20230904,194700,930992250,11440,11440,11440,11440,0
|
|
20230904,194600,930992250,11440,11440,11440,11440,0
|
|
20230904,194500,930992250,11440,11440,11440,11440,0
|
|
20230904,194400,930992250,11440,11440,11440,11440,782
|
|
20230904,194300,930992250,11440,11440,11440,11440,0
|
|
20230904,194200,930992250,11440,11440,11440,11440,0
|
|
20230904,194100,930992250,11440,11440,11440,11440,0
|
|
20230904,194000,930992250,11440,11440,11440,11440,0
|
|
20230904,193900,930992250,11440,11440,11440,11440,0
|
|
20230904,193800,930992250,11440,11440,11440,11440,0
|
|
20230904,193700,930992250,11440,11440,11440,11440,0
|
|
20230904,193600,930992250,11440,11440,11440,11440,0
|
|
20230904,193500,930992250,11440,11440,11440,11440,0
|
|
20230904,193400,930992250,11440,11440,11440,11440,0
|
|
20230904,193300,930992250,11440,11440,11440,11440,0
|
|
20230904,193200,930992250,11440,11440,11440,11440,0
|
|
20230904,193100,930992250,11440,11440,11440,11440,0
|
|
20230904,193000,930992250,11440,11440,11440,11440,0
|
|
20230904,192900,930992250,11440,11440,11440,11440,0
|
|
20230904,192800,930992250,11440,11440,11440,11440,0
|
|
20230904,192700,930992250,11440,11440,11440,11440,0
|
|
20230904,192600,930992250,11440,11440,11440,11440,0
|
|
20230904,192500,930992250,11440,11440,11440,11440,0
|
|
20230904,192400,930992250,11440,11440,11440,11440,0
|
|
20230904,192300,930992250,11440,11440,11440,11440,0
|
|
20230904,192200,930992250,11440,11440,11440,11440,0
|
|
20230904,192100,930992250,11440,11440,11440,11440,0
|
|
20230904,192000,930992250,11440,11440,11440,11440,0
|
|
20230904,191900,930992250,11440,11440,11440,11440,0
|
|
20230904,191800,930992250,11440,11440,11440,11440,0
|
|
20230904,191700,930992250,11440,11440,11440,11440,0
|
|
20230904,191600,930992250,11440,11440,11440,11440,0
|
|
20230904,191500,930992250,11440,11440,11440,11440,0
|
|
20230904,191400,930992250,11440,11440,11440,11440,782
|
|
20230904,191300,930992250,11440,11440,11440,11440,0
|
|
20230904,191200,930992250,11440,11440,11440,11440,0
|
|
20230904,191100,930992250,11440,11440,11440,11440,0
|
|
20230904,191000,930992250,11440,11440,11440,11440,0
|
|
20230904,190900,930992250,11440,11440,11440,11440,0
|
|
20230904,190800,930992250,11440,11440,11440,11440,0
|
|
20230904,190700,930992250,11440,11440,11440,11440,0
|
|
20230904,190600,930992250,11440,11440,11440,11440,0
|
|
20230904,190500,930992250,11440,11440,11440,11440,0
|
|
20230904,190400,930992250,11440,11440,11440,11440,0
|
|
20230904,190300,930992250,11440,11440,11440,11440,0
|
|
20230904,190200,930992250,11440,11440,11440,11440,0
|
|
20230904,190100,930992250,11440,11440,11440,11440,0
|
|
20230904,190000,930992250,11440,11440,11440,11440,0
|
|
20230904,185900,930992250,11440,11440,11440,11440,0
|
|
20230904,185800,930992250,11440,11440,11440,11440,0
|
|
20230904,185700,930992250,11440,11440,11440,11440,0
|
|
20230904,185600,930992250,11440,11440,11440,11440,0
|
|
20230904,185500,930992250,11440,11440,11440,11440,0
|
|
20230904,185400,930992250,11440,11440,11440,11440,0
|
|
20230904,185300,930992250,11440,11440,11440,11440,0
|
|
20230904,185200,930992250,11440,11440,11440,11440,0
|
|
20230904,185100,930992250,11440,11440,11440,11440,0
|
|
20230904,185000,930992250,11440,11440,11440,11440,0
|
|
20230904,184900,930992250,11440,11440,11440,11440,0
|
|
20230904,184800,930992250,11440,11440,11440,11440,0
|
|
20230904,184700,930992250,11440,11440,11440,11440,0
|
|
20230904,184600,930992250,11440,11440,11440,11440,0
|
|
20230904,184500,930992250,11440,11440,11440,11440,0
|
|
20230904,184400,930992250,11440,11440,11440,11440,782
|
|
20230904,184300,930992250,11440,11440,11440,11440,0
|
|
20230904,184200,930992250,11440,11440,11440,11440,0
|
|
20230904,184100,930992250,11440,11440,11440,11440,0
|
|
20230904,184000,930992250,11440,11440,11440,11440,0
|
|
20230904,183900,930992250,11440,11440,11440,11440,0
|
|
20230904,183800,930992250,11440,11440,11440,11440,0
|
|
20230904,183700,930992250,11440,11440,11440,11440,0
|
|
20230904,183600,930992250,11440,11440,11440,11440,0
|
|
20230904,183500,930992250,11440,11440,11440,11440,0
|
|
20230904,183400,930992250,11440,11440,11440,11440,0
|
|
20230904,183300,930992250,11440,11440,11440,11440,0
|
|
20230904,183200,930992250,11440,11440,11440,11440,0
|
|
20230904,183100,930992250,11440,11440,11440,11440,0
|
|
20230904,183000,930992250,11440,11440,11440,11440,0
|
|
20230904,182900,930992250,11440,11440,11440,11440,0
|
|
20230904,182800,930992250,11440,11440,11440,11440,0
|
|
20230904,182700,930992250,11440,11440,11440,11440,0
|
|
20230904,182600,930992250,11440,11440,11440,11440,0
|
|
20230904,182500,930992250,11440,11440,11440,11440,0
|
|
20230904,182400,930992250,11440,11440,11440,11440,0
|
|
20230904,182300,930992250,11440,11440,11440,11440,0
|
|
20230904,182200,930992250,11440,11440,11440,11440,0
|
|
20230904,182100,930992250,11440,11440,11440,11440,0
|
|
20230904,182000,930992250,11440,11440,11440,11440,0
|
|
20230904,181900,930992250,11440,11440,11440,11440,0
|
|
20230904,181800,930992250,11440,11440,11440,11440,0
|
|
20230904,181700,930992250,11440,11440,11440,11440,0
|
|
20230904,181600,930992250,11440,11440,11440,11440,0
|
|
20230904,181500,930992250,11440,11440,11440,11440,0
|
|
20230904,181400,930992250,11440,11440,11440,11440,782
|
|
20230904,181300,930992250,11440,11440,11440,11440,0
|
|
20230904,181200,930992250,11440,11440,11440,11440,0
|
|
20230904,181100,930992250,11440,11440,11440,11440,0
|
|
20230904,181000,930992250,11440,11440,11440,11440,0
|
|
20230904,180900,930992250,11440,11440,11440,11440,0
|
|
20230904,180800,930992250,11440,11440,11440,11440,0
|
|
20230904,180700,930992250,11440,11440,11440,11440,0
|
|
20230904,180600,930992250,11440,11440,11440,11440,0
|
|
20230904,180500,930992250,11440,11440,11440,11440,0
|
|
20230904,180400,930992250,11440,11440,11440,11440,0
|
|
20230904,180300,930992250,11440,11440,11440,11440,0
|
|
20230904,180200,930992250,11440,11440,11440,11440,0
|
|
20230904,180100,930992250,11440,11440,11440,11440,0
|
|
20230904,180000,930992250,11440,11440,11440,11440,0
|
|
20230904,175900,930992250,11440,11440,11440,11440,0
|
|
20230904,175800,930992250,11440,11440,11440,11440,0
|
|
20230904,175700,930992250,11440,11440,11440,11440,0
|
|
20230904,175600,930992250,11440,11440,11440,11440,0
|
|
20230904,175500,930992250,11440,11440,11440,11440,0
|
|
20230904,175400,930992250,11440,11440,11440,11440,0
|
|
20230904,175300,930992250,11440,11440,11440,11440,0
|
|
20230904,175200,930992250,11440,11440,11440,11440,0
|
|
20230904,175100,930992250,11440,11440,11440,11440,0
|
|
20230904,175000,930992250,11440,11440,11440,11440,0
|
|
20230904,174900,930992250,11440,11440,11440,11440,0
|
|
20230904,174800,930992250,11440,11440,11440,11440,0
|
|
20230904,174700,930992250,11440,11440,11440,11440,0
|
|
20230904,174600,930992250,11440,11440,11440,11440,0
|
|
20230904,174500,930992250,11440,11440,11440,11440,0
|
|
20230904,174400,930992250,11440,11440,11440,11440,782
|
|
20230904,174300,930992250,11440,11440,11440,11440,0
|
|
20230904,174200,930992250,11440,11440,11440,11440,0
|
|
20230904,174100,930992250,11440,11440,11440,11440,0
|
|
20230904,174000,930992250,11440,11440,11440,11440,0
|
|
20230904,173900,930992250,11440,11440,11440,11440,0
|
|
20230904,173800,930992250,11440,11440,11440,11440,0
|
|
20230904,173700,930992250,11440,11440,11440,11440,0
|
|
20230904,173600,930992250,11440,11440,11440,11440,0
|
|
20230904,173500,930992250,11440,11440,11440,11440,0
|
|
20230904,173400,930992250,11440,11440,11440,11440,0
|
|
20230904,173300,930992250,11440,11440,11440,11440,0
|
|
20230904,173200,930992250,11440,11440,11440,11440,0
|
|
20230904,173100,930992250,11440,11440,11440,11440,0
|
|
20230904,173000,930992250,11440,11440,11440,11440,0
|
|
20230904,172900,930992250,11440,11440,11440,11440,0
|
|
20230904,172800,930992250,11440,11440,11440,11440,0
|
|
20230904,172700,930992250,11440,11440,11440,11440,0
|
|
20230904,172600,930992250,11440,11440,11440,11440,0
|
|
20230904,172500,930992250,11440,11440,11440,11440,0
|
|
20230904,172400,930992250,11440,11440,11440,11440,0
|
|
20230904,172300,930992250,11440,11440,11440,11440,0
|
|
20230904,172200,930992250,11440,11440,11440,11440,0
|
|
20230904,172100,930992250,11440,11440,11440,11440,0
|
|
20230904,172000,930992250,11440,11440,11440,11440,0
|
|
20230904,171900,930992250,11440,11440,11440,11440,0
|
|
20230904,171800,930992250,11440,11440,11440,11440,0
|
|
20230904,171700,930992250,11440,11440,11440,11440,0
|
|
20230904,171600,930992250,11440,11440,11440,11440,0
|
|
20230904,171500,930992250,11440,11440,11440,11440,0
|
|
20230904,171400,930992250,11440,11440,11440,11440,782
|
|
20230904,171300,930992250,11440,11440,11440,11440,0
|
|
20230904,171200,930992250,11440,11440,11440,11440,0
|
|
20230904,171100,930992250,11440,11440,11440,11440,0
|
|
20230904,171000,930992250,11440,11440,11440,11440,0
|
|
20230904,170900,930992250,11440,11440,11440,11440,0
|
|
20230904,170800,930992250,11440,11440,11440,11440,0
|
|
20230904,170700,930992250,11440,11440,11440,11440,0
|
|
20230904,170600,930992250,11440,11440,11440,11440,0
|
|
20230904,170500,930992250,11440,11440,11440,11440,0
|
|
20230904,170400,930992250,11440,11440,11440,11440,0
|
|
20230904,170300,930992250,11440,11440,11440,11440,0
|
|
20230904,170200,930992250,11440,11440,11440,11440,0
|
|
20230904,170100,930992250,11440,11440,11440,11440,0
|
|
20230904,170000,930992250,11440,11440,11440,11440,0
|
|
20230904,165900,930992250,11440,11440,11440,11440,0
|
|
20230904,165800,930992250,11440,11440,11440,11440,0
|
|
20230904,165700,930992250,11440,11440,11440,11440,0
|
|
20230904,165600,930992250,11440,11440,11440,11440,0
|
|
20230904,165500,930992250,11440,11440,11440,11440,0
|
|
20230904,165400,930992250,11440,11440,11440,11440,0
|
|
20230904,165300,930992250,11440,11440,11440,11440,0
|
|
20230904,165200,930992250,11440,11440,11440,11440,0
|
|
20230904,165100,930992250,11440,11440,11440,11440,0
|
|
20230904,165000,930992250,11440,11440,11440,11440,0
|
|
20230904,164900,930992250,11440,11440,11440,11440,0
|
|
20230904,164800,930992250,11440,11440,11440,11440,0
|
|
20230904,164700,930992250,11440,11440,11440,11440,0
|
|
20230904,164600,930992250,11440,11440,11440,11440,0
|
|
20230904,164500,930992250,11440,11440,11440,11440,0
|
|
20230904,164400,930992250,11440,11440,11440,11440,782
|
|
20230904,164300,930992250,11440,11440,11440,11440,0
|
|
20230904,164200,930992250,11440,11440,11440,11440,0
|
|
20230904,164100,930992250,11440,11440,11440,11440,0
|
|
20230904,164000,930992250,11440,11440,11440,11440,0
|
|
20230904,163900,930992250,11440,11440,11440,11440,0
|
|
20230904,163800,930992250,11440,11440,11440,11440,0
|
|
20230904,163700,930992250,11440,11440,11440,11440,0
|
|
20230904,163600,930992250,11440,11440,11440,11440,0
|
|
20230904,163500,930992250,11440,11440,11440,11440,0
|
|
20230904,163400,930992250,11440,11440,11440,11440,0
|
|
20230904,163300,930992250,11440,11440,11440,11440,0
|
|
20230904,163200,930992250,11440,11440,11440,11440,0
|
|
20230904,163100,930992250,11440,11440,11440,11440,0
|
|
20230904,163000,930992250,11440,11440,11440,11440,0
|
|
20230904,162900,930992250,11440,11440,11440,11440,0
|
|
20230904,162800,930992250,11440,11440,11440,11440,0
|
|
20230904,162700,930992250,11440,11440,11440,11440,0
|
|
20230904,162600,930992250,11440,11440,11440,11440,0
|
|
20230904,162500,930992250,11440,11440,11440,11440,0
|
|
20230904,162400,930992250,11440,11440,11440,11440,0
|
|
20230904,162300,930992250,11440,11440,11440,11440,0
|
|
20230904,162200,930992250,11440,11440,11440,11440,0
|
|
20230904,162100,930992250,11440,11440,11440,11440,0
|
|
20230904,162000,930992250,11440,11440,11440,11440,0
|
|
20230904,161900,930992250,11440,11440,11440,11440,0
|
|
20230904,161800,930992250,11440,11440,11440,11440,0
|
|
20230904,161700,930992250,11440,11440,11440,11440,0
|
|
20230904,161600,930992250,11440,11440,11440,11440,0
|
|
20230904,161500,930992250,11440,11440,11440,11440,0
|
|
20230904,161400,930992250,11440,11440,11440,11440,782
|
|
20230904,161300,930992250,11440,11440,11440,11440,0
|
|
20230904,161200,930992250,11440,11440,11440,11440,0
|
|
20230904,161100,930992250,11440,11440,11440,11440,0
|
|
20230904,161000,930992250,11440,11440,11440,11440,0
|
|
20230904,160900,930992250,11440,11440,11440,11440,0
|
|
20230904,160800,930992250,11440,11440,11440,11440,0
|
|
20230904,160700,930992250,11440,11440,11440,11440,0
|
|
20230904,160600,930992250,11440,11440,11440,11440,0
|
|
20230904,160500,930992250,11440,11440,11440,11440,0
|
|
20230904,160400,930992250,11440,11440,11440,11440,0
|
|
20230904,160300,930992250,11440,11440,11440,11440,0
|
|
20230904,160200,930992250,11440,11440,11440,11440,0
|
|
20230904,160100,930992250,11440,11440,11440,11440,0
|
|
20230904,160000,930992250,11440,11440,11440,11440,0
|
|
20230904,155900,930992250,11440,11440,11440,11440,0
|
|
20230904,155800,930992250,11440,11440,11440,11440,0
|
|
20230904,155700,930992250,11440,11440,11440,11440,0
|
|
20230904,155600,930992250,11440,11440,11440,11440,0
|
|
20230904,155500,930992250,11440,11440,11440,11440,0
|
|
20230904,155400,930992250,11440,11440,11440,11440,0
|
|
20230904,155300,930992250,11440,11440,11440,11440,0
|
|
20230904,155200,930992250,11440,11440,11440,11440,0
|
|
20230904,155100,930992250,11440,11440,11440,11440,0
|
|
20230904,155000,930992250,11440,11440,11440,11440,0
|
|
20230904,154900,930992250,11440,11440,11440,11440,0
|
|
20230904,154800,930992250,11440,11440,11440,11440,0
|
|
20230904,154700,930992250,11440,11440,11440,11440,0
|
|
20230904,154600,930992250,11440,11440,11440,11440,0
|
|
20230904,154500,930992250,11440,11440,11440,11440,0
|
|
20230904,154400,930992250,11440,11440,11440,11440,782
|
|
20230904,154300,930992250,11440,11440,11440,11440,0
|
|
20230904,154200,930992250,11440,11440,11440,11440,0
|
|
20230904,154100,930992250,11440,11440,11440,11440,0
|
|
20230904,154000,930992250,11440,11440,11440,11440,0
|
|
20230904,153900,930992250,11440,11440,11440,11440,0
|
|
20230904,153800,930992250,11440,11440,11440,11440,0
|
|
20230904,153700,930992250,11440,11440,11440,11440,0
|
|
20230904,153600,930992250,11440,11440,11440,11440,0
|
|
20230904,153500,930992250,11440,11440,11440,11440,0
|
|
20230904,153400,930992250,11440,11440,11440,11440,0
|
|
20230904,153300,930992250,11440,11440,11440,11440,0
|
|
20230904,153200,930992250,11440,11440,11440,11440,0
|
|
20230904,153100,930992250,11440,11440,11440,11440,0
|
|
20230904,153000,930992250,11440,11440,11440,11440,782
|
|
20230904,152900,922046170,11490,11490,11490,11490,0
|
|
20230904,152800,922046170,11490,11490,11490,11490,0
|
|
20230904,152700,922046170,11490,11490,11490,11490,0
|
|
20230904,152600,922046170,11490,11490,11490,11490,0
|
|
20230904,152500,922046170,11490,11490,11490,11490,0
|
|
20230904,152400,922046170,11490,11490,11490,11490,0
|
|
20230904,152300,922046170,11490,11490,11490,11490,0
|
|
20230904,152200,922046170,11490,11490,11490,11490,0
|
|
20230904,152100,922046170,11490,11490,11490,11490,0
|
|
20230904,152000,922046170,11490,11490,11490,11490,0
|
|
20230904,151900,922046170,11490,11400,11490,11380,349
|
|
20230904,151800,918066240,11390,11400,11400,11390,59
|
|
20230904,151700,917393730,11390,11400,11400,11390,44
|
|
20230904,151600,916892140,11400,11380,11450,11380,1022
|
|
20230904,151500,905203710,11360,11340,11360,11340,166
|
|
20230904,151400,903318860,11340,11340,11340,11340,5
|
|
20230904,151300,903262160,11340,11340,11340,11340,10
|
|
20230904,151200,903148760,11330,11330,11330,11330,0
|
|
20230904,151100,903148760,11330,11330,11330,11330,0
|
|
20230904,151000,903148760,11330,11330,11330,11330,48
|
|
20230904,150900,902604920,11330,11340,11350,11330,411
|
|
20230904,150800,897947220,11340,11350,11350,11340,78
|
|
20230904,150700,897062260,11350,11340,11350,11340,137
|
|
20230904,150600,895507690,11340,11340,11350,11340,211
|
|
20230904,150500,893114460,11350,11350,11360,11340,124
|
|
20230904,150400,891706410,11330,11350,11360,11330,322
|
|
20230904,150300,888051850,11360,11330,11360,11330,121
|
|
20230904,150200,886678450,11330,11330,11340,11320,189
|
|
20230904,150100,884536890,11320,11330,11330,11320,69
|
|
20230904,150000,883755790,11320,11320,11320,11320,149
|
|
20230904,145900,882069110,11320,11330,11330,11320,169
|
|
20230904,145800,880155500,11330,11320,11330,11320,166
|
|
20230904,145700,878275020,11320,11320,11330,11320,124
|
|
20230904,145600,876871330,11320,11320,11320,11310,174
|
|
20230904,145500,874901820,11320,11330,11330,11320,136
|
|
20230904,145400,873362200,11320,11320,11320,11320,191
|
|
20230904,145300,871200080,11320,11320,11330,11320,227
|
|
20230904,145200,868629770,11320,11320,11320,11310,241
|
|
20230904,145100,865902040,11320,11320,11330,11310,192
|
|
20230904,145000,863728180,11320,11320,11330,11320,221
|
|
20230904,144900,861226390,11320,11330,11330,11320,271
|
|
20230904,144800,858156670,11320,11320,11320,11320,149
|
|
20230904,144700,856469990,11320,11320,11320,11310,165
|
|
20230904,144600,854602390,11320,11320,11320,11320,187
|
|
20230904,144500,852485550,11320,11320,11330,11320,122
|
|
20230904,144400,851104340,11320,11320,11330,11320,218
|
|
20230904,144300,848635540,11320,11320,11320,11320,275
|
|
20230904,144200,845522540,11320,11320,11330,11320,313
|
|
20230904,144100,841977380,11320,11330,11330,11320,112
|
|
20230904,144000,840709490,11320,11320,11320,11320,186
|
|
20230904,143900,838603970,11320,11320,11320,11320,173
|
|
20230904,143800,836645610,11320,11320,11330,11320,266
|
|
20230904,143700,833633590,11320,11330,11330,11320,213
|
|
20230904,143600,831221870,11320,11340,11340,11320,365
|
|
20230904,143500,827087730,11340,11330,11380,11330,347
|
|
20230904,143400,823147050,11330,11330,11330,11330,336
|
|
20230904,143300,819340170,11330,11340,11340,11330,1162
|
|
20230904,143200,806163890,11330,11350,11360,11320,5367
|
|
20230904,143100,745332710,11360,11360,11360,11350,452
|
|
20230904,143000,740199450,11360,11360,11370,11360,396
|
|
20230904,142900,735700880,11370,11380,11380,11370,88
|
|
20230904,142800,734700290,11390,11380,11400,11360,5513
|
|
20230904,142700,672019960,11380,11390,11390,11380,1115
|
|
20230904,142600,659322150,11390,11400,11400,11390,161
|
|
20230904,142500,657488260,11390,11390,11390,11390,175
|
|
20230904,142400,655495010,11400,11400,11400,11390,179
|
|
20230904,142300,653455240,11400,11410,11410,11400,75
|
|
20230904,142200,652600190,11410,11400,11410,11400,276
|
|
20230904,142100,649453290,11400,11400,11400,11400,100
|
|
20230904,142000,648313290,11400,11400,11400,11400,152
|
|
20230904,141900,646580490,11400,11410,11410,11400,121
|
|
20230904,141800,645200990,11400,11400,11400,11400,156
|
|
20230904,141700,643422590,11400,11400,11400,11400,194
|
|
20230904,141600,641210990,11410,11400,11410,11400,150
|
|
20230904,141500,639500880,11400,11400,11400,11400,153
|
|
20230904,141400,637756680,11400,11400,11400,11400,87
|
|
20230904,141300,636764880,11400,11400,11400,11400,189
|
|
20230904,141200,634610280,11410,11410,11410,11410,80
|
|
20230904,141100,633697480,11410,11410,11410,11410,187
|
|
20230904,141000,631563810,11410,11400,11410,11400,285
|
|
20230904,140900,628313520,11410,11400,11410,11400,382
|
|
20230904,140800,623957720,11400,11400,11400,11400,96
|
|
20230904,140700,622863320,11400,11400,11400,11400,206
|
|
20230904,140600,620514920,11400,11400,11400,11400,83
|
|
20230904,140500,619568720,11400,11400,11400,11400,217
|
|
20230904,140400,617094920,11400,11400,11410,11400,208
|
|
20230904,140300,614722720,11390,11410,11410,11390,215
|
|
20230904,140200,612271940,11400,11400,11400,11400,50
|
|
20230904,140100,611701940,11400,11390,11400,11390,215
|
|
20230904,140000,609252790,11400,11390,11400,11390,74
|
|
20230904,135900,608409810,11390,11400,11400,11390,260
|
|
20230904,135800,605447110,11400,11400,11400,11400,164
|
|
20230904,135700,603577510,11410,11400,11410,11400,189
|
|
20230904,135600,601422880,11410,11400,11420,11400,219
|
|
20230904,135500,598924290,11410,11410,11420,11400,141
|
|
20230904,135400,597315840,11400,11400,11400,11390,158
|
|
20230904,135300,595515150,11400,11410,11410,11400,226
|
|
20230904,135200,592938110,11410,11410,11410,11410,325
|
|
20230904,135100,589229860,11410,11410,11410,11400,217
|
|
20230904,135000,586754300,11410,11430,11430,11400,195
|
|
20230904,134900,584528050,11400,11400,11420,11390,354
|
|
20230904,134800,580490850,11400,11400,11400,11400,132
|
|
20230904,134700,578986050,11390,11390,11400,11390,1041
|
|
20230904,134600,567121150,11390,11390,11390,11390,171
|
|
20230904,134500,565173460,11390,11400,11400,11390,593
|
|
20230904,134400,558414490,11400,11400,11400,11390,1274
|
|
20230904,134300,543891300,11400,11400,11400,11390,336
|
|
20230904,134200,540061320,11400,11400,11400,11400,160
|
|
20230904,134100,538237320,11400,11400,11400,11400,227
|
|
20230904,134000,535649520,11410,11400,11410,11400,119
|
|
20230904,133900,534292910,11400,11400,11410,11390,260
|
|
20230904,133800,531328800,11400,11400,11400,11400,1104
|
|
20230904,133700,518743200,11400,11400,11400,11400,257
|
|
20230904,133600,515813400,11400,11420,11420,11400,139
|
|
20230904,133500,514227830,11420,11410,11420,11410,302
|
|
20230904,133400,510781990,11410,11420,11420,11410,39
|
|
20230904,133300,510336980,11410,11410,11410,11410,212
|
|
20230904,133200,507918060,11410,11410,11410,11410,212
|
|
20230904,133100,505499140,11420,11410,11420,11410,149
|
|
20230904,133000,503798930,11410,11420,11420,11410,124
|
|
20230904,132900,502383570,11420,11420,11420,11420,227
|
|
20230904,132800,499791230,11420,11420,11420,11420,179
|
|
20230904,132700,497747050,11420,11410,11420,11410,121
|
|
20230904,132600,496366020,11410,11410,11410,11410,239
|
|
20230904,132500,493639030,11410,11410,11410,11410,156
|
|
20230904,132400,491859070,11410,11420,11420,11410,145
|
|
20230904,132300,490204560,11420,11410,11420,11410,179
|
|
20230904,132200,488161800,11410,11410,11420,11410,179
|
|
20230904,132100,486119340,11420,11410,11420,11410,100
|
|
20230904,132000,484978260,11400,11400,11410,11400,289
|
|
20230904,131900,481682160,11400,11400,11400,11400,55
|
|
20230904,131800,481055160,11400,11400,11410,11400,283
|
|
20230904,131700,477828680,11400,11410,11410,11400,389
|
|
20230904,131600,473391590,11410,11410,11410,11410,226
|
|
20230904,131500,470812930,11410,11410,11410,11410,135
|
|
20230904,131400,469272580,11410,11420,11420,11410,191
|
|
20230904,131300,467092480,11420,11420,11430,11420,416
|
|
20230904,131200,462341750,11420,11420,11420,11410,359
|
|
20230904,131100,458242650,11420,11420,11420,11420,241
|
|
20230904,131000,455490430,11420,11430,11430,11420,315
|
|
20230904,130900,451892130,11430,11420,11430,11420,338
|
|
20230904,130800,448031220,11420,11420,11420,11420,390
|
|
20230904,130700,443577420,11430,11420,11430,11420,211
|
|
20230904,130600,441166290,11430,11420,11430,11420,165
|
|
20230904,130500,439281410,11420,11420,11420,11420,98
|
|
20230904,130400,438162250,11420,11420,11430,11420,208
|
|
20230904,130300,435786880,11430,11420,11430,11420,56
|
|
20230904,130200,435147050,11430,11430,11430,11420,170
|
|
20230904,130100,433205060,11430,11420,11430,11420,127
|
|
20230904,130000,431753860,11430,11410,11430,11410,217
|
|
20230904,125900,429274970,11410,11430,11430,11410,129
|
|
20230904,125800,427800840,11420,11420,11430,11420,485
|
|
20230904,125700,422262110,11430,11420,11430,11420,19
|
|
20230904,125600,422045070,11420,11430,11430,11420,291
|
|
20230904,125500,418720090,11430,11430,11430,11430,238
|
|
20230904,125400,415999750,11430,11420,11430,11420,211
|
|
20230904,125300,413589070,11430,11450,11450,11430,5830
|
|
20230904,125200,346845720,11460,11460,11460,11450,155
|
|
20230904,125100,345070850,11460,11460,11460,11450,63
|
|
20230904,125000,344348990,11450,11470,11470,11450,949
|
|
20230904,124900,333473580,11470,11460,11470,11460,93
|
|
20230904,124800,332407580,11470,11470,11470,11460,108
|
|
20230904,124700,331169360,11470,11470,11470,11460,109
|
|
20230904,124600,329919690,11460,11460,11460,11460,96
|
|
20230904,124500,328819530,11480,11480,11480,11470,289
|
|
20230904,124400,325504680,11470,11470,11470,11460,1411
|
|
20230904,124300,309322480,11470,11470,11470,11470,77
|
|
20230904,124200,308439290,11470,11470,11470,11470,51
|
|
20230904,124100,307854320,11490,11480,11500,11470,215
|
|
20230904,124000,305385370,11480,11470,11480,11470,191
|
|
20230904,123900,303193600,11480,11480,11480,11480,2
|
|
20230904,123800,303170640,11470,11490,11490,11470,85
|
|
20230904,123700,302195460,11500,11500,11500,11500,1
|
|
20230904,123600,302183960,11480,11480,11480,11480,47
|
|
20230904,123500,301644400,11480,11500,11500,11480,731
|
|
20230904,123400,293252500,11480,11500,11500,11480,54
|
|
20230904,123300,292632560,11490,11490,11490,11490,0
|
|
20230904,123200,292632560,11490,11480,11500,11480,109
|
|
20230904,123100,291381020,11480,11480,11480,11480,0
|
|
20230904,123000,291381020,11480,11500,11500,11480,62
|
|
20230904,122900,290669240,11480,11480,11480,11480,123
|
|
20230904,122800,289257200,11470,11490,11490,11470,146
|
|
20230904,122700,287581500,11500,11500,11500,11500,893
|
|
20230904,122600,277312000,11500,11500,11500,11500,50
|
|
20230904,122500,276737000,11500,11500,11500,11500,8
|
|
20230904,122400,276645000,11510,11510,11510,11510,2
|
|
20230904,122300,276621980,11540,11540,11540,11540,3
|
|
20230904,122200,276587360,11500,11510,11510,11500,64
|
|
20230904,122100,275851220,11500,11500,11500,11500,0
|
|
20230904,122000,275851220,11500,11500,11500,11500,0
|
|
20230904,121900,275851220,11500,11500,11500,11500,1115
|
|
20230904,121800,263028720,11500,11480,11500,11480,133
|
|
20230904,121700,261501060,11480,11480,11480,11480,218
|
|
20230904,121600,258998420,11480,11470,11480,11470,41
|
|
20230904,121500,258528140,11480,11480,11480,11480,2
|
|
20230904,121400,258505180,11480,11480,11480,11480,0
|
|
20230904,121300,258505180,11480,11480,11480,11480,1
|
|
20230904,121200,258493700,11480,11480,11480,11480,0
|
|
20230904,121100,258493700,11480,11480,11480,11480,8
|
|
20230904,121000,258401860,11480,11480,11480,11480,0
|
|
20230904,120900,258401860,11480,11480,11480,11480,0
|
|
20230904,120800,258401860,11480,11470,11480,11470,1165
|
|
20230904,120700,245039250,11480,11480,11480,11480,550
|
|
20230904,120600,238725250,11500,11500,11500,11500,30
|
|
20230904,120500,238380250,11500,11500,11500,11500,0
|
|
20230904,120400,238380250,11500,11500,11500,11500,0
|
|
20230904,120300,238380250,11500,11500,11500,11500,2
|
|
20230904,120200,238357250,11480,11480,11480,11480,115
|
|
20230904,120100,237037050,11500,11500,11500,11500,1
|
|
20230904,120000,237025550,11500,11500,11500,11500,0
|
|
20230904,115900,237025550,11500,11500,11500,11500,1
|
|
20230904,115800,237014050,11480,11480,11480,11480,5
|
|
20230904,115700,236956650,11500,11500,11500,11500,0
|
|
20230904,115600,236956650,11500,11500,11500,11500,0
|
|
20230904,115500,236956650,11500,11500,11500,11500,1
|
|
20230904,115400,236945150,11480,11480,11480,11480,449
|
|
20230904,115300,231790630,11480,11480,11480,11480,0
|
|
20230904,115200,231790630,11480,11480,11480,11480,0
|
|
20230904,115100,231790630,11480,11490,11490,11480,76
|
|
20230904,115000,230918130,11490,11490,11490,11490,10
|
|
20230904,114900,230803230,11490,11490,11490,11490,0
|
|
20230904,114800,230803230,11490,11490,11490,11490,218
|
|
20230904,114700,228298410,11490,11490,11490,11490,0
|
|
20230904,114600,228298410,11490,11490,11490,11490,0
|
|
20230904,114500,228298410,11490,11490,11490,11490,8
|
|
20230904,114400,228206490,11490,11490,11490,11490,4
|
|
20230904,114300,228160530,11500,11500,11500,11500,0
|
|
20230904,114200,228160530,11500,11500,11500,11500,0
|
|
20230904,114100,228160530,11500,11500,11500,11500,0
|
|
20230904,114000,228160530,11500,11500,11500,11500,0
|
|
20230904,113900,228160530,11500,11500,11500,11500,0
|
|
20230904,113800,228160530,11500,11500,11500,11500,0
|
|
20230904,113700,228160530,11500,11500,11500,11500,0
|
|
20230904,113600,228160530,11500,11500,11500,11500,0
|
|
20230904,113500,228160530,11500,11500,11500,11500,0
|
|
20230904,113400,228160530,11500,11500,11500,11500,0
|
|
20230904,113300,228160530,11500,11500,11500,11500,0
|
|
20230904,113200,228160530,11500,11500,11500,11500,0
|
|
20230904,113100,228160530,11500,11500,11500,11500,70
|
|
20230904,113000,227355530,11500,11500,11500,11500,0
|
|
20230904,112900,227355530,11500,11500,11500,11500,0
|
|
20230904,112800,227355530,11500,11500,11500,11500,30
|
|
20230904,112700,227010530,11500,11500,11500,11500,3
|
|
20230904,112600,226976030,11470,11470,11470,11470,0
|
|
20230904,112500,226976030,11470,11480,11480,11470,500
|
|
20230904,112400,221241020,11480,11470,11480,11470,651
|
|
20230904,112300,213774040,11490,11500,11500,11490,718
|
|
20230904,112200,205522160,11530,11530,11530,11530,10
|
|
20230904,112100,205406860,11530,11530,11530,11530,0
|
|
20230904,112000,205406860,11530,11530,11530,11530,0
|
|
20230904,111900,205406860,11530,11500,11540,11500,515
|
|
20230904,111800,199483990,11500,11500,11500,11500,201
|
|
20230904,111700,197172490,11500,11500,11500,11500,3
|
|
20230904,111600,197137990,11500,11500,11500,11500,0
|
|
20230904,111500,197137990,11500,11500,11500,11500,30
|
|
20230904,111400,196792990,11500,11500,11500,11480,306
|
|
20230904,111300,193277630,11500,11490,11500,11490,218
|
|
20230904,111200,190771810,11490,11500,11500,11490,1217
|
|
20230904,111100,176777670,11510,11510,11510,11510,521
|
|
20230904,111000,170780960,11520,11530,11530,11520,359
|
|
20230904,110900,166645270,11530,11530,11530,11530,469
|
|
20230904,110800,161237700,11540,11560,11560,11540,514
|
|
20230904,110700,155303470,11560,11560,11560,11560,0
|
|
20230904,110600,155303470,11560,11560,11560,11560,0
|
|
20230904,110500,155303470,11560,11560,11560,11560,0
|
|
20230904,110400,155303470,11560,11560,11560,11560,0
|
|
20230904,110300,155303470,11560,11560,11560,11560,0
|
|
20230904,110200,155303470,11560,11570,11570,11560,219
|
|
20230904,110100,152771780,11570,11570,11570,11570,10
|
|
20230904,110000,152656080,11560,11560,11560,11560,0
|
|
20230904,105900,152656080,11560,11560,11560,11560,134
|
|
20230904,105800,151107040,11550,11550,11550,11550,195
|
|
20230904,105700,148854790,11550,11570,11570,11550,738
|
|
20230904,105600,140326890,11570,11570,11570,11570,0
|
|
20230904,105500,140326890,11570,11570,11570,11570,0
|
|
20230904,105400,140326890,11570,11570,11570,11570,0
|
|
20230904,105300,140326890,11570,11570,11570,11570,1
|
|
20230904,105200,140315320,11570,11570,11570,11570,26
|
|
20230904,105100,140014500,11570,11570,11570,11570,0
|
|
20230904,105000,140014500,11570,11570,11570,11570,13
|
|
20230904,104900,139864090,11580,11580,11580,11580,0
|
|
20230904,104800,139864090,11580,11580,11580,11580,50
|
|
20230904,104700,139285090,11580,11570,11580,11570,335
|
|
20230904,104600,135408640,11580,11590,11590,11580,380
|
|
20230904,104500,131007420,11620,11610,11620,11590,180
|
|
20230904,104400,128920230,11620,11620,11620,11620,0
|
|
20230904,104300,128920230,11620,11620,11620,11620,2
|
|
20230904,104200,128896990,11620,11620,11620,11620,0
|
|
20230904,104100,128896990,11620,11620,11620,11620,0
|
|
20230904,104000,128896990,11620,11620,11620,11620,0
|
|
20230904,103900,128896990,11620,11620,11620,11620,10
|
|
20230904,103800,128780790,11630,11630,11630,11630,42
|
|
20230904,103700,128292330,11630,11630,11630,11630,495
|
|
20230904,103600,122535480,11630,11630,11630,11630,668
|
|
20230904,103500,114766640,11640,11640,11640,11640,0
|
|
20230904,103400,114766640,11640,11640,11640,11640,2
|
|
20230904,103300,114743360,11640,11640,11640,11640,0
|
|
20230904,103200,114743360,11640,11650,11650,11640,14
|
|
20230904,103100,114580390,11650,11650,11650,11650,1
|
|
20230904,103000,114568740,11640,11640,11640,11640,0
|
|
20230904,102900,114568740,11640,11640,11640,11640,0
|
|
20230904,102800,114568740,11640,11640,11640,11640,0
|
|
20230904,102700,114568740,11640,11640,11640,11640,17
|
|
20230904,102600,114370860,11630,11630,11630,11630,142
|
|
20230904,102500,112719400,11630,11620,11630,11620,194
|
|
20230904,102400,110464420,11610,11610,11610,11610,0
|
|
20230904,102300,110464420,11610,11610,11610,11610,291
|
|
20230904,102200,107085910,11610,11600,11610,11600,59
|
|
20230904,102100,106401360,11590,11590,11590,11590,0
|
|
20230904,102000,106401360,11590,11590,11590,11590,0
|
|
20230904,101900,106401360,11590,11590,11590,11590,56
|
|
20230904,101800,105752320,11620,11620,11620,11620,0
|
|
20230904,101700,105752320,11620,11620,11620,11620,0
|
|
20230904,101600,105752320,11620,11620,11620,11620,0
|
|
20230904,101500,105752320,11620,11620,11620,11620,0
|
|
20230904,101400,105752320,11620,11620,11620,11620,10
|
|
20230904,101300,105636120,11620,11590,11620,11590,2
|
|
20230904,101200,105612910,11590,11600,11600,11590,49
|
|
20230904,101100,105044990,11590,11590,11590,11590,0
|
|
20230904,101000,105044990,11590,11600,11600,11590,889
|
|
20230904,100900,94741140,11600,11600,11600,11600,0
|
|
20230904,100800,94741140,11600,11600,11600,11600,31
|
|
20230904,100700,94381540,11600,11600,11600,11600,69
|
|
20230904,100600,93581140,11600,11600,11600,11600,0
|
|
20230904,100500,93581140,11600,11600,11600,11600,0
|
|
20230904,100400,93581140,11600,11600,11600,11600,0
|
|
20230904,100300,93581140,11600,11600,11600,11600,0
|
|
20230904,100200,93581140,11600,11600,11600,11600,0
|
|
20230904,100100,93581140,11600,11600,11600,11600,7
|
|
20230904,100000,93499940,11600,11610,11620,11600,470
|
|
20230904,095900,88043490,11610,11610,11610,11610,267
|
|
20230904,095800,84943620,11620,11620,11620,11620,0
|
|
20230904,095700,84943620,11620,11620,11620,11620,0
|
|
20230904,095600,84943620,11620,11620,11620,11620,1
|
|
20230904,095500,84932000,11630,11630,11630,11630,0
|
|
20230904,095400,84932000,11630,11630,11630,11630,0
|
|
20230904,095300,84932000,11630,11630,11630,11630,0
|
|
20230904,095200,84932000,11630,11610,11630,11610,4
|
|
20230904,095100,84885540,11610,11610,11610,11610,0
|
|
20230904,095000,84885540,11610,11610,11610,11610,200
|
|
20230904,094900,82563540,11610,11610,11610,11610,0
|
|
20230904,094800,82563540,11610,11610,11610,11610,0
|
|
20230904,094700,82563540,11610,11610,11610,11610,0
|
|
20230904,094600,82563540,11610,11620,11620,11610,415
|
|
20230904,094500,77744020,11630,11630,11630,11630,1
|
|
20230904,094400,77732390,11620,11620,11620,11620,19
|
|
20230904,094300,77511610,11620,11620,11620,11620,0
|
|
20230904,094200,77511610,11620,11620,11620,11620,0
|
|
20230904,094100,77511610,11620,11630,11630,11620,4
|
|
20230904,094000,77465100,11630,11630,11630,11630,390
|
|
20230904,093900,72929400,11630,11630,11630,11630,0
|
|
20230904,093800,72929400,11630,11630,11630,11630,1
|
|
20230904,093700,72917770,11630,11630,11630,11630,2
|
|
20230904,093600,72894510,11640,11620,11640,11610,101
|
|
20230904,093500,71721860,11610,11600,11610,11600,156
|
|
20230904,093400,69912160,11610,11610,11610,11600,6
|
|
20230904,093300,69842510,11610,11640,11640,11610,142
|
|
20230904,093200,68193860,11610,11610,11610,11610,0
|
|
20230904,093100,68193860,11610,11630,11630,11610,729
|
|
20230904,093000,59728030,11650,11650,11650,11650,0
|
|
20230904,092900,59728030,11650,11660,11660,11650,375
|
|
20230904,092800,55358520,11660,11660,11660,11660,15
|
|
20230904,092700,55183620,11650,11650,11650,11650,201
|
|
20230904,092600,52841970,11650,11650,11650,11650,0
|
|
20230904,092500,52841970,11650,11650,11650,11650,0
|
|
20230904,092400,52841970,11650,11640,11650,11640,4
|
|
20230904,092300,52795400,11620,11620,11620,11620,0
|
|
20230904,092200,52795400,11620,11620,11620,11620,0
|
|
20230904,092100,52795400,11620,11620,11620,11620,400
|
|
20230904,092000,48147400,11610,11610,11610,11610,1
|
|
20230904,091900,48135790,11620,11620,11620,11620,5
|
|
20230904,091800,48077690,11610,11610,11610,11610,309
|
|
20230904,091700,44490200,11610,11630,11630,11610,252
|
|
20230904,091600,41562520,11630,11630,11630,11630,0
|
|
20230904,091500,41562520,11630,11630,11630,11630,10
|
|
20230904,091400,41446220,11580,11580,11580,11580,0
|
|
20230904,091300,41446220,11580,11580,11580,11580,0
|
|
20230904,091200,41446220,11580,11590,11590,11580,431
|
|
20230904,091100,36452700,11580,11580,11580,11580,0
|
|
20230904,091000,36452700,11580,11670,11670,11580,556
|
|
20230904,090900,30008870,11600,11600,11600,11600,1
|
|
20230904,090800,29997270,11580,11580,11600,11580,695
|
|
20230904,090700,21940660,11560,11560,11560,11560,276
|
|
20230904,090600,18750100,11560,11580,11580,11560,257
|
|
20230904,090500,15777750,11590,11590,11590,11590,44
|
|
20230904,090400,15267790,11590,11590,11590,11590,25
|
|
20230904,090300,14978040,11590,11580,11590,11580,809
|
|
20230904,090200,5607820,11580,11590,11590,11580,16
|
|
20230904,090100,5422390,11590,11590,11590,11590,50
|
|
20230904,090000,4842890,11590,11620,11620,11590,417
|