675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,201200,473675800,11470,11470,11470,11470,579
|
|
20230919,201100,473675800,11470,11470,11470,11470,0
|
|
20230919,201000,473675800,11470,11470,11470,11470,0
|
|
20230919,200900,473675800,11470,11470,11470,11470,0
|
|
20230919,200800,473675800,11470,11470,11470,11470,0
|
|
20230919,200700,473675800,11470,11470,11470,11470,0
|
|
20230919,200600,473675800,11470,11470,11470,11470,0
|
|
20230919,200500,473675800,11470,11470,11470,11470,0
|
|
20230919,200400,473675800,11470,11470,11470,11470,0
|
|
20230919,200300,473675800,11470,11470,11470,11470,0
|
|
20230919,200200,473675800,11470,11470,11470,11470,0
|
|
20230919,200100,473675800,11470,11470,11470,11470,0
|
|
20230919,200000,473675800,11470,11470,11470,11470,0
|
|
20230919,195900,473675800,11470,11470,11470,11470,0
|
|
20230919,195800,473675800,11470,11470,11470,11470,0
|
|
20230919,195700,473675800,11470,11470,11470,11470,0
|
|
20230919,195600,473675800,11470,11470,11470,11470,0
|
|
20230919,195500,473675800,11470,11470,11470,11470,0
|
|
20230919,195400,473675800,11470,11470,11470,11470,0
|
|
20230919,195300,473675800,11470,11470,11470,11470,0
|
|
20230919,195200,473675800,11470,11470,11470,11470,0
|
|
20230919,195100,473675800,11470,11470,11470,11470,0
|
|
20230919,195000,473675800,11470,11470,11470,11470,0
|
|
20230919,194900,473675800,11470,11470,11470,11470,0
|
|
20230919,194800,473675800,11470,11470,11470,11470,0
|
|
20230919,194700,473675800,11470,11470,11470,11470,0
|
|
20230919,194600,473675800,11470,11470,11470,11470,0
|
|
20230919,194500,473675800,11470,11470,11470,11470,0
|
|
20230919,194400,473675800,11470,11470,11470,11470,0
|
|
20230919,194300,473675800,11470,11470,11470,11470,0
|
|
20230919,194200,473675800,11470,11470,11470,11470,579
|
|
20230919,194100,473675800,11470,11470,11470,11470,0
|
|
20230919,194000,473675800,11470,11470,11470,11470,0
|
|
20230919,193900,473675800,11470,11470,11470,11470,0
|
|
20230919,193800,473675800,11470,11470,11470,11470,0
|
|
20230919,193700,473675800,11470,11470,11470,11470,0
|
|
20230919,193600,473675800,11470,11470,11470,11470,0
|
|
20230919,193500,473675800,11470,11470,11470,11470,0
|
|
20230919,193400,473675800,11470,11470,11470,11470,0
|
|
20230919,193300,473675800,11470,11470,11470,11470,0
|
|
20230919,193200,473675800,11470,11470,11470,11470,0
|
|
20230919,193100,473675800,11470,11470,11470,11470,0
|
|
20230919,193000,473675800,11470,11470,11470,11470,0
|
|
20230919,192900,473675800,11470,11470,11470,11470,0
|
|
20230919,192800,473675800,11470,11470,11470,11470,0
|
|
20230919,192700,473675800,11470,11470,11470,11470,0
|
|
20230919,192600,473675800,11470,11470,11470,11470,0
|
|
20230919,192500,473675800,11470,11470,11470,11470,0
|
|
20230919,192400,473675800,11470,11470,11470,11470,0
|
|
20230919,192300,473675800,11470,11470,11470,11470,0
|
|
20230919,192200,473675800,11470,11470,11470,11470,0
|
|
20230919,192100,473675800,11470,11470,11470,11470,0
|
|
20230919,192000,473675800,11470,11470,11470,11470,0
|
|
20230919,191900,473675800,11470,11470,11470,11470,0
|
|
20230919,191800,473675800,11470,11470,11470,11470,0
|
|
20230919,191700,473675800,11470,11470,11470,11470,0
|
|
20230919,191600,473675800,11470,11470,11470,11470,0
|
|
20230919,191500,473675800,11470,11470,11470,11470,0
|
|
20230919,191400,473675800,11470,11470,11470,11470,0
|
|
20230919,191300,473675800,11470,11470,11470,11470,0
|
|
20230919,191200,473675800,11470,11470,11470,11470,579
|
|
20230919,191100,473675800,11470,11470,11470,11470,0
|
|
20230919,191000,473675800,11470,11470,11470,11470,0
|
|
20230919,190900,473675800,11470,11470,11470,11470,0
|
|
20230919,190800,473675800,11470,11470,11470,11470,0
|
|
20230919,190700,473675800,11470,11470,11470,11470,0
|
|
20230919,190600,473675800,11470,11470,11470,11470,0
|
|
20230919,190500,473675800,11470,11470,11470,11470,0
|
|
20230919,190400,473675800,11470,11470,11470,11470,0
|
|
20230919,190300,473675800,11470,11470,11470,11470,0
|
|
20230919,190200,473675800,11470,11470,11470,11470,0
|
|
20230919,190100,473675800,11470,11470,11470,11470,0
|
|
20230919,190000,473675800,11470,11470,11470,11470,0
|
|
20230919,185900,473675800,11470,11470,11470,11470,0
|
|
20230919,185800,473675800,11470,11470,11470,11470,0
|
|
20230919,185700,473675800,11470,11470,11470,11470,0
|
|
20230919,185600,473675800,11470,11470,11470,11470,0
|
|
20230919,185500,473675800,11470,11470,11470,11470,0
|
|
20230919,185400,473675800,11470,11470,11470,11470,0
|
|
20230919,185300,473675800,11470,11470,11470,11470,0
|
|
20230919,185200,473675800,11470,11470,11470,11470,0
|
|
20230919,185100,473675800,11470,11470,11470,11470,0
|
|
20230919,185000,473675800,11470,11470,11470,11470,0
|
|
20230919,184900,473675800,11470,11470,11470,11470,0
|
|
20230919,184800,473675800,11470,11470,11470,11470,0
|
|
20230919,184700,473675800,11470,11470,11470,11470,0
|
|
20230919,184600,473675800,11470,11470,11470,11470,0
|
|
20230919,184500,473675800,11470,11470,11470,11470,0
|
|
20230919,184400,473675800,11470,11470,11470,11470,0
|
|
20230919,184300,473675800,11470,11470,11470,11470,0
|
|
20230919,184200,473675800,11470,11470,11470,11470,579
|
|
20230919,184100,473675800,11470,11470,11470,11470,0
|
|
20230919,184000,473675800,11470,11470,11470,11470,0
|
|
20230919,183900,473675800,11470,11470,11470,11470,0
|
|
20230919,183800,473675800,11470,11470,11470,11470,0
|
|
20230919,183700,473675800,11470,11470,11470,11470,0
|
|
20230919,183600,473675800,11470,11470,11470,11470,0
|
|
20230919,183500,473675800,11470,11470,11470,11470,0
|
|
20230919,183400,473675800,11470,11470,11470,11470,0
|
|
20230919,183300,473675800,11470,11470,11470,11470,0
|
|
20230919,183200,473675800,11470,11470,11470,11470,0
|
|
20230919,183100,473675800,11470,11470,11470,11470,0
|
|
20230919,183000,473675800,11470,11470,11470,11470,0
|
|
20230919,182900,473675800,11470,11470,11470,11470,0
|
|
20230919,182800,473675800,11470,11470,11470,11470,0
|
|
20230919,182700,473675800,11470,11470,11470,11470,0
|
|
20230919,182600,473675800,11470,11470,11470,11470,0
|
|
20230919,182500,473675800,11470,11470,11470,11470,0
|
|
20230919,182400,473675800,11470,11470,11470,11470,0
|
|
20230919,182300,473675800,11470,11470,11470,11470,0
|
|
20230919,182200,473675800,11470,11470,11470,11470,0
|
|
20230919,182100,473675800,11470,11470,11470,11470,0
|
|
20230919,182000,473675800,11470,11470,11470,11470,0
|
|
20230919,181900,473675800,11470,11470,11470,11470,0
|
|
20230919,181800,473675800,11470,11470,11470,11470,0
|
|
20230919,181700,473675800,11470,11470,11470,11470,0
|
|
20230919,181600,473675800,11470,11470,11470,11470,0
|
|
20230919,181500,473675800,11470,11470,11470,11470,0
|
|
20230919,181400,473675800,11470,11470,11470,11470,0
|
|
20230919,181300,473675800,11470,11470,11470,11470,0
|
|
20230919,181200,473675800,11470,11470,11470,11470,579
|
|
20230919,181100,473675800,11470,11470,11470,11470,0
|
|
20230919,181000,473675800,11470,11470,11470,11470,0
|
|
20230919,180900,473675800,11470,11470,11470,11470,0
|
|
20230919,180800,473675800,11470,11470,11470,11470,0
|
|
20230919,180700,473675800,11470,11470,11470,11470,0
|
|
20230919,180600,473675800,11470,11470,11470,11470,0
|
|
20230919,180500,473675800,11470,11470,11470,11470,0
|
|
20230919,180400,473675800,11470,11470,11470,11470,0
|
|
20230919,180300,473675800,11470,11470,11470,11470,0
|
|
20230919,180200,473675800,11470,11470,11470,11470,0
|
|
20230919,180100,473675800,11470,11470,11470,11470,0
|
|
20230919,180000,473675800,11470,11470,11470,11470,0
|
|
20230919,175900,473675800,11470,11470,11470,11470,0
|
|
20230919,175800,473675800,11470,11470,11470,11470,0
|
|
20230919,175700,473675800,11470,11470,11470,11470,0
|
|
20230919,175600,473675800,11470,11470,11470,11470,0
|
|
20230919,175500,473675800,11470,11470,11470,11470,0
|
|
20230919,175400,473675800,11470,11470,11470,11470,0
|
|
20230919,175300,473675800,11470,11470,11470,11470,0
|
|
20230919,175200,473675800,11470,11470,11470,11470,0
|
|
20230919,175100,473675800,11470,11470,11470,11470,0
|
|
20230919,175000,473675800,11470,11470,11470,11470,0
|
|
20230919,174900,473675800,11470,11470,11470,11470,0
|
|
20230919,174800,473675800,11470,11470,11470,11470,0
|
|
20230919,174700,473675800,11470,11470,11470,11470,0
|
|
20230919,174600,473675800,11470,11470,11470,11470,0
|
|
20230919,174500,473675800,11470,11470,11470,11470,0
|
|
20230919,174400,473675800,11470,11470,11470,11470,0
|
|
20230919,174300,473675800,11470,11470,11470,11470,0
|
|
20230919,174200,473675800,11470,11470,11470,11470,579
|
|
20230919,174100,473675800,11470,11470,11470,11470,0
|
|
20230919,174000,473675800,11470,11470,11470,11470,0
|
|
20230919,173900,473675800,11470,11470,11470,11470,0
|
|
20230919,173800,473675800,11470,11470,11470,11470,0
|
|
20230919,173700,473675800,11470,11470,11470,11470,0
|
|
20230919,173600,473675800,11470,11470,11470,11470,0
|
|
20230919,173500,473675800,11470,11470,11470,11470,0
|
|
20230919,173400,473675800,11470,11470,11470,11470,0
|
|
20230919,173300,473675800,11470,11470,11470,11470,0
|
|
20230919,173200,473675800,11470,11470,11470,11470,0
|
|
20230919,173100,473675800,11470,11470,11470,11470,0
|
|
20230919,173000,473675800,11470,11470,11470,11470,0
|
|
20230919,172900,473675800,11470,11470,11470,11470,0
|
|
20230919,172800,473675800,11470,11470,11470,11470,0
|
|
20230919,172700,473675800,11470,11470,11470,11470,0
|
|
20230919,172600,473675800,11470,11470,11470,11470,0
|
|
20230919,172500,473675800,11470,11470,11470,11470,0
|
|
20230919,172400,473675800,11470,11470,11470,11470,0
|
|
20230919,172300,473675800,11470,11470,11470,11470,0
|
|
20230919,172200,473675800,11470,11470,11470,11470,0
|
|
20230919,172100,473675800,11470,11470,11470,11470,0
|
|
20230919,172000,473675800,11470,11470,11470,11470,0
|
|
20230919,171900,473675800,11470,11470,11470,11470,0
|
|
20230919,171800,473675800,11470,11470,11470,11470,0
|
|
20230919,171700,473675800,11470,11470,11470,11470,0
|
|
20230919,171600,473675800,11470,11470,11470,11470,0
|
|
20230919,171500,473675800,11470,11470,11470,11470,0
|
|
20230919,171400,473675800,11470,11470,11470,11470,0
|
|
20230919,171300,473675800,11470,11470,11470,11470,0
|
|
20230919,171200,473675800,11470,11470,11470,11470,579
|
|
20230919,171100,473675800,11470,11470,11470,11470,0
|
|
20230919,171000,473675800,11470,11470,11470,11470,0
|
|
20230919,170900,473675800,11470,11470,11470,11470,0
|
|
20230919,170800,473675800,11470,11470,11470,11470,0
|
|
20230919,170700,473675800,11470,11470,11470,11470,0
|
|
20230919,170600,473675800,11470,11470,11470,11470,0
|
|
20230919,170500,473675800,11470,11470,11470,11470,0
|
|
20230919,170400,473675800,11470,11470,11470,11470,0
|
|
20230919,170300,473675800,11470,11470,11470,11470,0
|
|
20230919,170200,473675800,11470,11470,11470,11470,0
|
|
20230919,170100,473675800,11470,11470,11470,11470,0
|
|
20230919,170000,473675800,11470,11470,11470,11470,0
|
|
20230919,165900,473675800,11470,11470,11470,11470,0
|
|
20230919,165800,473675800,11470,11470,11470,11470,0
|
|
20230919,165700,473675800,11470,11470,11470,11470,0
|
|
20230919,165600,473675800,11470,11470,11470,11470,0
|
|
20230919,165500,473675800,11470,11470,11470,11470,0
|
|
20230919,165400,473675800,11470,11470,11470,11470,0
|
|
20230919,165300,473675800,11470,11470,11470,11470,0
|
|
20230919,165200,473675800,11470,11470,11470,11470,0
|
|
20230919,165100,473675800,11470,11470,11470,11470,0
|
|
20230919,165000,473675800,11470,11470,11470,11470,0
|
|
20230919,164900,473675800,11470,11470,11470,11470,0
|
|
20230919,164800,473675800,11470,11470,11470,11470,0
|
|
20230919,164700,473675800,11470,11470,11470,11470,0
|
|
20230919,164600,473675800,11470,11470,11470,11470,0
|
|
20230919,164500,473675800,11470,11470,11470,11470,0
|
|
20230919,164400,473675800,11470,11470,11470,11470,0
|
|
20230919,164300,473675800,11470,11470,11470,11470,0
|
|
20230919,164200,473675800,11470,11470,11470,11470,579
|
|
20230919,164100,473675800,11470,11470,11470,11470,0
|
|
20230919,164000,473675800,11470,11470,11470,11470,0
|
|
20230919,163900,473675800,11470,11470,11470,11470,0
|
|
20230919,163800,473675800,11470,11470,11470,11470,0
|
|
20230919,163700,473675800,11470,11470,11470,11470,0
|
|
20230919,163600,473675800,11470,11470,11470,11470,0
|
|
20230919,163500,473675800,11470,11470,11470,11470,0
|
|
20230919,163400,473675800,11470,11470,11470,11470,0
|
|
20230919,163300,473675800,11470,11470,11470,11470,0
|
|
20230919,163200,473675800,11470,11470,11470,11470,0
|
|
20230919,163100,473675800,11470,11470,11470,11470,0
|
|
20230919,163000,473675800,11470,11470,11470,11470,0
|
|
20230919,162900,473675800,11470,11470,11470,11470,0
|
|
20230919,162800,473675800,11470,11470,11470,11470,0
|
|
20230919,162700,473675800,11470,11470,11470,11470,0
|
|
20230919,162600,473675800,11470,11470,11470,11470,0
|
|
20230919,162500,473675800,11470,11470,11470,11470,0
|
|
20230919,162400,473675800,11470,11470,11470,11470,0
|
|
20230919,162300,473675800,11470,11470,11470,11470,0
|
|
20230919,162200,473675800,11470,11470,11470,11470,0
|
|
20230919,162100,473675800,11470,11470,11470,11470,0
|
|
20230919,162000,473675800,11470,11470,11470,11470,0
|
|
20230919,161900,473675800,11470,11470,11470,11470,0
|
|
20230919,161800,473675800,11470,11470,11470,11470,0
|
|
20230919,161700,473675800,11470,11470,11470,11470,0
|
|
20230919,161600,473675800,11470,11470,11470,11470,0
|
|
20230919,161500,473675800,11470,11470,11470,11470,0
|
|
20230919,161400,473675800,11470,11470,11470,11470,0
|
|
20230919,161300,473675800,11470,11470,11470,11470,0
|
|
20230919,161200,473675800,11470,11470,11470,11470,579
|
|
20230919,161100,473675800,11470,11470,11470,11470,0
|
|
20230919,161000,473675800,11470,11470,11470,11470,0
|
|
20230919,160900,473675800,11470,11470,11470,11470,0
|
|
20230919,160800,473675800,11470,11470,11470,11470,0
|
|
20230919,160700,473675800,11470,11470,11470,11470,0
|
|
20230919,160600,473675800,11470,11470,11470,11470,0
|
|
20230919,160500,473675800,11470,11470,11470,11470,0
|
|
20230919,160400,473675800,11470,11470,11470,11470,0
|
|
20230919,160300,473675800,11470,11470,11470,11470,0
|
|
20230919,160200,473675800,11470,11470,11470,11470,0
|
|
20230919,160100,473675800,11470,11470,11470,11470,0
|
|
20230919,160000,473675800,11470,11470,11470,11470,0
|
|
20230919,155900,473675800,11470,11470,11470,11470,0
|
|
20230919,155800,473675800,11470,11470,11470,11470,0
|
|
20230919,155700,473675800,11470,11470,11470,11470,0
|
|
20230919,155600,473675800,11470,11470,11470,11470,0
|
|
20230919,155500,473675800,11470,11470,11470,11470,0
|
|
20230919,155400,473675800,11470,11470,11470,11470,0
|
|
20230919,155300,473675800,11470,11470,11470,11470,0
|
|
20230919,155200,473675800,11470,11470,11470,11470,0
|
|
20230919,155100,473675800,11470,11470,11470,11470,0
|
|
20230919,155000,473675800,11470,11470,11470,11470,0
|
|
20230919,154900,473675800,11470,11470,11470,11470,0
|
|
20230919,154800,473675800,11470,11470,11470,11470,0
|
|
20230919,154700,473675800,11470,11470,11470,11470,0
|
|
20230919,154600,473675800,11470,11470,11470,11470,0
|
|
20230919,154500,473675800,11470,11470,11470,11470,0
|
|
20230919,154400,473675800,11470,11470,11470,11470,0
|
|
20230919,154300,473675800,11470,11470,11470,11470,0
|
|
20230919,154200,473675800,11470,11470,11470,11470,579
|
|
20230919,154100,473675800,11470,11470,11470,11470,0
|
|
20230919,154000,473675800,11470,11470,11470,11470,0
|
|
20230919,153900,473675800,11470,11470,11470,11470,0
|
|
20230919,153800,473675800,11470,11470,11470,11470,0
|
|
20230919,153700,473675800,11470,11470,11470,11470,0
|
|
20230919,153600,473675800,11470,11470,11470,11470,0
|
|
20230919,153500,473675800,11470,11470,11470,11470,0
|
|
20230919,153400,473675800,11470,11470,11470,11470,0
|
|
20230919,153300,473675800,11470,11470,11470,11470,0
|
|
20230919,153200,473675800,11470,11470,11470,11470,0
|
|
20230919,153100,473675800,11470,11470,11470,11470,0
|
|
20230919,153000,473675800,11470,11470,11470,11470,579
|
|
20230919,152900,467034670,11430,11430,11430,11430,0
|
|
20230919,152800,467034670,11430,11430,11430,11430,0
|
|
20230919,152700,467034670,11430,11430,11430,11430,0
|
|
20230919,152600,467034670,11430,11430,11430,11430,0
|
|
20230919,152500,467034670,11430,11430,11430,11430,0
|
|
20230919,152400,467034670,11430,11430,11430,11430,0
|
|
20230919,152300,467034670,11430,11430,11430,11430,0
|
|
20230919,152200,467034670,11430,11430,11430,11430,0
|
|
20230919,152100,467034670,11430,11430,11430,11430,0
|
|
20230919,152000,467034670,11430,11430,11430,11430,0
|
|
20230919,151900,467034670,11430,11450,11490,11430,241
|
|
20230919,151800,464276050,11460,11460,11460,11460,22
|
|
20230919,151700,464023930,11490,11490,11490,11490,1
|
|
20230919,151600,464012440,11460,11460,11460,11460,0
|
|
20230919,151500,464012440,11460,11470,11470,11460,87
|
|
20230919,151400,463015310,11470,11470,11470,11470,0
|
|
20230919,151300,463015310,11470,11470,11470,11470,0
|
|
20230919,151200,463015310,11470,11470,11470,11470,31
|
|
20230919,151100,462659740,11470,11470,11470,11470,1
|
|
20230919,151000,462648270,11470,11470,11470,11470,2
|
|
20230919,150900,462625330,11490,11490,11490,11480,49
|
|
20230919,150800,462062520,11490,11480,11490,11480,42
|
|
20230919,150700,461580010,11490,11480,11490,11480,66
|
|
20230919,150600,460822010,11480,11470,11480,11470,125
|
|
20230919,150500,459388100,11480,11480,11480,11470,63
|
|
20230919,150400,458665120,11480,11480,11480,11480,28
|
|
20230919,150300,458343680,11480,11480,11480,11480,42
|
|
20230919,150200,457861520,11480,11470,11480,11470,35
|
|
20230919,150100,457459920,11470,11480,11480,11470,72
|
|
20230919,150000,456633460,11480,11470,11480,11470,41
|
|
20230919,145900,456162960,11480,11480,11490,11480,80
|
|
20230919,145800,455244330,11490,11490,11490,11480,35
|
|
20230919,145700,454842250,11490,11490,11490,11480,81
|
|
20230919,145600,453911750,11480,11480,11480,11480,39
|
|
20230919,145500,453464030,11480,11480,11480,11480,53
|
|
20230919,145400,452855590,11470,11480,11480,11470,82
|
|
20230919,145300,451914720,11480,11480,11480,11470,299
|
|
20230919,145200,448482740,11490,11490,11490,11490,18
|
|
20230919,145100,448275920,11490,11490,11490,11470,85
|
|
20230919,145000,447299930,11470,11490,11490,11470,78
|
|
20230919,144900,446404420,11490,11490,11490,11490,45
|
|
20230919,144800,445887370,11490,11460,11490,11460,23
|
|
20230919,144700,445623220,11490,11470,11490,11470,546
|
|
20230919,144600,439359580,11470,11490,11490,11470,44
|
|
20230919,144500,438854520,11490,11490,11490,11490,47
|
|
20230919,144400,438314490,11470,11470,11490,11470,342
|
|
20230919,144300,434390690,11470,11490,11490,11450,112
|
|
20230919,144200,433105960,11490,11490,11490,11490,25
|
|
20230919,144100,432818710,11490,11490,11490,11480,54
|
|
20230919,144000,432198490,11490,11490,11490,11490,19
|
|
20230919,143900,431980180,11490,11490,11490,11480,76
|
|
20230919,143800,431107220,11480,11490,11490,11480,116
|
|
20230919,143700,429775350,11490,11490,11490,11490,45
|
|
20230919,143600,429258300,11490,11490,11490,11490,28
|
|
20230919,143500,428936580,11490,11490,11490,11490,169
|
|
20230919,143400,426994770,11490,11490,11490,11490,20
|
|
20230919,143300,426764970,11490,11470,11490,11470,69
|
|
20230919,143200,425972580,11480,11480,11490,11480,55
|
|
20230919,143100,425340980,11490,11480,11490,11480,64
|
|
20230919,143000,424605820,11480,11490,11490,11480,76
|
|
20230919,142900,423733020,11490,11490,11490,11490,199
|
|
20230919,142800,421446510,11480,11490,11490,11480,50
|
|
20230919,142700,420872300,11490,11480,11490,11480,55
|
|
20230919,142600,420240730,11460,11480,11490,11460,107
|
|
20230919,142500,419012670,11490,11480,11490,11480,68
|
|
20230919,142400,418231600,11490,11490,11490,11490,17
|
|
20230919,142300,418036270,11490,11490,11490,11490,53
|
|
20230919,142200,417427300,11480,11490,11490,11480,217
|
|
20230919,142100,414935920,11490,11490,11490,11490,42
|
|
20230919,142000,414453340,11490,11480,11490,11480,45
|
|
20230919,141900,413936460,11480,11480,11480,11480,75
|
|
20230919,141800,413075460,11480,11480,11480,11480,24
|
|
20230919,141700,412799940,11480,11480,11480,11460,112
|
|
20230919,141600,411515160,11480,11480,11480,11480,24
|
|
20230919,141500,411239640,11480,11480,11480,11480,47
|
|
20230919,141400,410700080,11470,11470,11480,11470,77
|
|
20230919,141300,409816640,11480,11480,11480,11480,61
|
|
20230919,141200,409116360,11470,11470,11470,11470,81
|
|
20230919,141100,408187290,11470,11470,11470,11470,148
|
|
20230919,141000,406489730,11470,11460,11470,11460,75
|
|
20230919,140900,405629940,11470,11470,11470,11470,42
|
|
20230919,140800,405148200,11470,11470,11470,11470,30
|
|
20230919,140700,404804100,11470,11470,11470,11470,58
|
|
20230919,140600,404138840,11450,11460,11460,11450,78
|
|
20230919,140500,403245320,11460,11460,11460,11460,49
|
|
20230919,140400,402683780,11470,11440,11470,11440,114
|
|
20230919,140300,401378450,11440,11440,11440,11440,58
|
|
20230919,140200,400714930,11440,11440,11440,11440,18
|
|
20230919,140100,400509010,11440,11440,11440,11440,42
|
|
20230919,140000,400028530,11440,11440,11440,11440,23
|
|
20230919,135900,399765410,11440,11420,11440,11420,132
|
|
20230919,135800,398256400,11440,11440,11440,11440,20
|
|
20230919,135700,398027600,11440,11440,11440,11440,45
|
|
20230919,135600,397512800,11440,11420,11440,11410,103
|
|
20230919,135500,396337010,11440,11440,11440,11430,76
|
|
20230919,135400,395467920,11440,11440,11440,11440,18
|
|
20230919,135300,395262000,11430,11440,11440,11430,74
|
|
20230919,135200,394415700,11440,11430,11440,11430,38
|
|
20230919,135100,393981150,11440,11440,11440,11440,40
|
|
20230919,135000,393523550,11440,11440,11440,11440,14
|
|
20230919,134900,393363390,11440,11440,11440,11420,73
|
|
20230919,134800,392528810,11420,11420,11440,11420,109
|
|
20230919,134700,391283510,11450,11450,11450,11450,19
|
|
20230919,134600,391065960,11420,11410,11420,11410,68
|
|
20230919,134500,390289690,11410,11410,11410,11410,10
|
|
20230919,134400,390175590,11410,11410,11410,11410,61
|
|
20230919,134300,389479580,11410,11400,11410,11400,111
|
|
20230919,134200,388213900,11410,11420,11420,11410,62
|
|
20230919,134100,387506450,11420,11420,11420,11420,16
|
|
20230919,134000,387323730,11420,11410,11420,11410,103
|
|
20230919,133900,386147500,11410,11410,11410,11410,0
|
|
20230919,133800,386147500,11410,11420,11420,11410,119
|
|
20230919,133700,384788710,11410,11410,11410,11410,19
|
|
20230919,133600,384571920,11410,11410,11410,11410,0
|
|
20230919,133500,384571920,11410,11410,11410,11410,30
|
|
20230919,133400,384229620,11410,11410,11410,11410,0
|
|
20230919,133300,384229620,11410,11410,11410,11410,16
|
|
20230919,133200,384047060,11410,11410,11410,11410,15
|
|
20230919,133100,383875910,11410,11410,11410,11410,0
|
|
20230919,133000,383875910,11410,11410,11410,11410,29
|
|
20230919,132900,383545020,11400,11400,11400,11400,0
|
|
20230919,132800,383545020,11400,11400,11400,11400,1
|
|
20230919,132700,383533620,11410,11410,11420,11410,63
|
|
20230919,132600,382814780,11410,11410,11410,11410,14
|
|
20230919,132500,382655040,11410,11410,11410,11410,0
|
|
20230919,132400,382655040,11410,11410,11410,11410,14
|
|
20230919,132300,382495300,11410,11410,11410,11410,0
|
|
20230919,132200,382495300,11410,11410,11410,11410,75
|
|
20230919,132100,381639550,11410,11410,11410,11410,0
|
|
20230919,132000,381639550,11410,11410,11410,11410,102
|
|
20230919,131900,380475730,11410,11410,11410,11410,43
|
|
20230919,131800,379985100,11410,11410,11410,11410,0
|
|
20230919,131700,379985100,11410,11410,11410,11400,12
|
|
20230919,131600,379848190,11410,11420,11420,11410,2061
|
|
20230919,131500,356319550,11430,11430,11430,11430,9
|
|
20230919,131400,356216680,11430,11430,11430,11430,12
|
|
20230919,131300,356079520,11430,11430,11430,11430,0
|
|
20230919,131200,356079520,11430,11430,11430,11430,0
|
|
20230919,131100,356079520,11430,11430,11430,11430,30
|
|
20230919,131000,355736620,11430,11430,11430,11430,50
|
|
20230919,130900,355165120,11430,11430,11430,11430,15
|
|
20230919,130800,354993670,11430,11430,11430,11430,20
|
|
20230919,130700,354765070,11430,11430,11430,11430,0
|
|
20230919,130600,354765070,11430,11420,11430,11420,160
|
|
20230919,130500,352937770,11420,11420,11420,11420,48
|
|
20230919,130400,352389610,11430,11430,11430,11430,15
|
|
20230919,130300,352218160,11430,11430,11430,11430,10
|
|
20230919,130200,352103860,11430,11430,11430,11430,0
|
|
20230919,130100,352103860,11430,11440,11440,11430,208
|
|
20230919,130000,349726100,11440,11440,11440,11440,19
|
|
20230919,125900,349508740,11440,11440,11440,11440,26
|
|
20230919,125800,349211300,11440,11440,11440,11440,10
|
|
20230919,125700,349096900,11440,11440,11440,11440,29
|
|
20230919,125600,348765140,11440,11440,11450,11440,39
|
|
20230919,125500,348318940,11430,11430,11430,11430,116
|
|
20230919,125400,346993060,11450,11440,11450,11440,65
|
|
20230919,125300,346248930,11450,11460,11460,11450,39
|
|
20230919,125200,345802090,11440,11440,11440,11440,0
|
|
20230919,125100,345802090,11440,11440,11440,11440,35
|
|
20230919,125000,345401690,11450,11460,11460,11450,1253
|
|
20230919,124900,331054700,11460,11460,11460,11460,18
|
|
20230919,124800,330848420,11460,11460,11460,11460,10
|
|
20230919,124700,330733820,11460,11460,11460,11460,20
|
|
20230919,124600,330504620,11450,11450,11450,11450,27
|
|
20230919,124500,330195470,11450,11460,11460,11450,42
|
|
20230919,124400,329714250,11450,11450,11450,11450,0
|
|
20230919,124300,329714250,11450,11450,11450,11450,1
|
|
20230919,124200,329702800,11460,11460,11460,11460,22
|
|
20230919,124100,329450680,11450,11450,11450,11450,0
|
|
20230919,124000,329450680,11450,11450,11450,11450,0
|
|
20230919,123900,329450680,11450,11450,11450,11450,0
|
|
20230919,123800,329450680,11450,11450,11450,11450,31
|
|
20230919,123700,329095730,11450,11450,11450,11450,10
|
|
20230919,123600,328981230,11430,11440,11440,11430,38
|
|
20230919,123500,328546730,11450,11450,11450,11450,50
|
|
20230919,123400,327974230,11420,11420,11420,11420,0
|
|
20230919,123300,327974230,11420,11420,11420,11420,0
|
|
20230919,123200,327974230,11420,11430,11430,11420,298
|
|
20230919,123100,324568820,11440,11440,11440,11440,38
|
|
20230919,123000,324134100,11450,11450,11450,11450,27
|
|
20230919,122900,323824950,11460,11460,11460,11460,18
|
|
20230919,122800,323618670,11460,11460,11460,11460,0
|
|
20230919,122700,323618670,11460,11460,11460,11460,25
|
|
20230919,122600,323332170,11450,11450,11450,11450,0
|
|
20230919,122500,323332170,11450,11450,11450,11450,0
|
|
20230919,122400,323332170,11450,11450,11450,11450,16
|
|
20230919,122300,323148970,11450,11450,11450,11450,0
|
|
20230919,122200,323148970,11450,11450,11450,11450,0
|
|
20230919,122100,323148970,11450,11450,11450,11450,10
|
|
20230919,122000,323034470,11450,11460,11460,11450,2544
|
|
20230919,121900,293904260,11460,11470,11470,11460,110
|
|
20230919,121800,292643560,11470,11470,11470,11470,0
|
|
20230919,121700,292643560,11470,11470,11470,11470,19
|
|
20230919,121600,292425630,11470,11470,11470,11470,15
|
|
20230919,121500,292253580,11470,11470,11470,11470,0
|
|
20230919,121400,292253580,11470,11470,11470,11470,26
|
|
20230919,121300,291955360,11470,11480,11480,11470,95
|
|
20230919,121200,290865510,11480,11480,11480,11480,0
|
|
20230919,121100,290865510,11480,11480,11480,11480,10
|
|
20230919,121000,290750710,11480,11480,11480,11480,0
|
|
20230919,120900,290750710,11480,11480,11480,11480,8
|
|
20230919,120800,290658870,11480,11480,11480,11480,15
|
|
20230919,120700,290486670,11480,11480,11480,11480,0
|
|
20230919,120600,290486670,11480,11480,11480,11480,22
|
|
20230919,120500,290234110,11480,11480,11480,11480,1
|
|
20230919,120400,290222630,11480,11480,11480,11480,0
|
|
20230919,120300,290222630,11480,11480,11480,11480,10
|
|
20230919,120200,290107830,11480,11480,11480,11480,8
|
|
20230919,120100,290015990,11470,11470,11470,11470,300
|
|
20230919,120000,286574990,11480,11470,11480,11470,11
|
|
20230919,115900,286448720,11480,11480,11480,11480,33
|
|
20230919,115800,286069880,11480,11490,11490,11470,179
|
|
20230919,115700,284015010,11480,11480,11480,11480,130
|
|
20230919,115600,282522610,11490,11490,11490,11490,0
|
|
20230919,115500,282522610,11490,11490,11490,11490,37
|
|
20230919,115400,282097480,11500,11500,11500,11500,2
|
|
20230919,115300,282074480,11500,11500,11500,11500,12
|
|
20230919,115200,281936480,11500,11500,11500,11500,0
|
|
20230919,115100,281936480,11500,11490,11500,11490,85
|
|
20230919,115000,280959520,11490,11490,11490,11490,10
|
|
20230919,114900,280844620,11490,11490,11490,11490,55
|
|
20230919,114800,280212670,11500,11510,11510,11500,27
|
|
20230919,114700,279902000,11520,11510,11520,11510,36
|
|
20230919,114600,279487450,11520,11520,11520,11520,0
|
|
20230919,114500,279487450,11520,11520,11520,11520,13
|
|
20230919,114400,279337690,11510,11510,11510,11510,0
|
|
20230919,114300,279337690,11510,11510,11510,11510,10
|
|
20230919,114200,279222590,11510,11510,11510,11510,0
|
|
20230919,114100,279222590,11510,11510,11510,11510,0
|
|
20230919,114000,279222590,11510,11510,11510,11510,10
|
|
20230919,113900,279107490,11500,11510,11510,11500,1044
|
|
20230919,113800,267101290,11510,11510,11510,11510,1
|
|
20230919,113700,267089780,11500,11520,11520,11500,228
|
|
20230919,113600,264467270,11530,11530,11530,11530,0
|
|
20230919,113500,264467270,11530,11530,11530,11530,1
|
|
20230919,113400,264455740,11530,11530,11530,11530,0
|
|
20230919,113300,264455740,11530,11540,11540,11530,303
|
|
20230919,113200,260962030,11540,11540,11540,11540,10
|
|
20230919,113100,260846630,11540,11540,11540,11540,138
|
|
20230919,113000,259254110,11540,11530,11540,11530,457
|
|
20230919,112900,253984130,11540,11540,11550,11540,41
|
|
20230919,112800,253510850,11540,11540,11540,11540,0
|
|
20230919,112700,253510850,11540,11550,11550,11540,46
|
|
20230919,112600,252979910,11550,11550,11550,11550,0
|
|
20230919,112500,252979910,11550,11550,11550,11550,20
|
|
20230919,112400,252748910,11560,11560,11560,11560,11
|
|
20230919,112300,252621750,11560,11560,11560,11560,478
|
|
20230919,112200,247096070,11560,11550,11560,11550,300
|
|
20230919,112100,243628170,11550,11550,11550,11550,100
|
|
20230919,112000,242473170,11550,11540,11550,11540,409
|
|
20230919,111900,237753250,11540,11540,11540,11540,0
|
|
20230919,111800,237753250,11540,11550,11550,11540,109
|
|
20230919,111700,236495270,11550,11550,11550,11550,0
|
|
20230919,111600,236495270,11550,11550,11550,11530,801
|
|
20230919,111500,227253540,11550,11550,11550,11550,0
|
|
20230919,111400,227253540,11550,11550,11550,11550,19
|
|
20230919,111300,227034090,11550,11550,11550,11550,10
|
|
20230919,111200,226918590,11550,11550,11550,11550,0
|
|
20230919,111100,226918590,11550,11550,11550,11550,37
|
|
20230919,111000,226491240,11550,11550,11550,11550,0
|
|
20230919,110900,226491240,11550,11550,11550,11550,0
|
|
20230919,110800,226491240,11550,11550,11550,11550,30
|
|
20230919,110700,226144740,11560,11560,11560,11560,14
|
|
20230919,110600,225982900,11560,11560,11560,11560,0
|
|
20230919,110500,225982900,11560,11560,11560,11560,10
|
|
20230919,110400,225867300,11550,11550,11550,11550,24
|
|
20230919,110300,225590100,11550,11550,11550,11550,55
|
|
20230919,110200,224954850,11560,11560,11560,11560,0
|
|
20230919,110100,224954850,11560,11560,11560,11560,79
|
|
20230919,110000,224041610,11540,11540,11540,11540,15
|
|
20230919,105900,223868510,11560,11530,11560,11530,804
|
|
20230919,105800,214594730,11530,11540,11540,11530,24
|
|
20230919,105700,214317800,11540,11540,11540,11540,34
|
|
20230919,105600,213925440,11550,11550,11550,11550,73
|
|
20230919,105500,213082290,11550,11550,11550,11550,10
|
|
20230919,105400,212966790,11550,11540,11550,11540,2
|
|
20230919,105300,212943700,11540,11540,11540,11540,14
|
|
20230919,105200,212782140,11540,11540,11540,11540,10
|
|
20230919,105100,212666740,11540,11540,11540,11540,0
|
|
20230919,105000,212666740,11540,11540,11540,11540,10
|
|
20230919,104900,212551340,11540,11530,11540,11530,141
|
|
20230919,104800,210924990,11530,11530,11530,11530,2
|
|
20230919,104700,210901930,11530,11530,11530,11530,10
|
|
20230919,104600,210786630,11530,11530,11530,11530,0
|
|
20230919,104500,210786630,11530,11530,11530,11530,0
|
|
20230919,104400,210786630,11530,11530,11530,11530,10
|
|
20230919,104300,210671330,11530,11530,11530,11530,0
|
|
20230919,104200,210671330,11530,11530,11530,11530,68
|
|
20230919,104100,209887290,11530,11530,11530,11530,3
|
|
20230919,104000,209852700,11530,11530,11530,11530,35
|
|
20230919,103900,209449150,11540,11540,11540,11540,10
|
|
20230919,103800,209333750,11530,11540,11540,11530,597
|
|
20230919,103700,202444910,11530,11540,11540,11530,11
|
|
20230919,103600,202317980,11530,11530,11530,11530,0
|
|
20230919,103500,202317980,11530,11530,11530,11530,20
|
|
20230919,103400,202087380,11540,11540,11540,11540,41
|
|
20230919,103300,201614240,11530,11530,11530,11530,0
|
|
20230919,103200,201614240,11530,11530,11530,11530,0
|
|
20230919,103100,201614240,11530,11530,11530,11530,40
|
|
20230919,103000,201153040,11550,11550,11550,11550,0
|
|
20230919,102900,201153040,11550,11550,11550,11550,0
|
|
20230919,102800,201153040,11550,11530,11550,11500,1157
|
|
20230919,102700,187836140,11540,11530,11540,11530,41
|
|
20230919,102600,187363290,11540,11540,11540,11540,60
|
|
20230919,102500,186670890,11510,11510,11510,11510,14
|
|
20230919,102400,186509750,11520,11520,11520,11520,14
|
|
20230919,102300,186348470,11530,11530,11530,11530,30
|
|
20230919,102200,186002570,11530,11530,11530,11530,27
|
|
20230919,102100,185691260,11540,11540,11540,11540,10
|
|
20230919,102000,185575860,11530,11530,11530,11530,0
|
|
20230919,101900,185575860,11530,11530,11530,11530,0
|
|
20230919,101800,185575860,11530,11530,11530,11530,10
|
|
20230919,101700,185460560,11520,11520,11520,11520,1
|
|
20230919,101600,185449040,11520,11530,11530,11520,193
|
|
20230919,101500,183225230,11520,11530,11530,11520,100
|
|
20230919,101400,182073140,11540,11540,11540,11540,0
|
|
20230919,101300,182073140,11540,11540,11540,11540,49
|
|
20230919,101200,181507680,11550,11550,11550,11550,18
|
|
20230919,101100,181299780,11550,11550,11550,11550,0
|
|
20230919,101000,181299780,11550,11550,11550,11550,10
|
|
20230919,100900,181184280,11550,11550,11550,11550,76
|
|
20230919,100800,180306480,11540,11540,11540,11540,1
|
|
20230919,100700,180294940,11510,11510,11510,11510,0
|
|
20230919,100600,180294940,11510,11510,11510,11510,0
|
|
20230919,100500,180294940,11510,11510,11510,11510,0
|
|
20230919,100400,180294940,11510,11540,11540,11510,334
|
|
20230919,100300,176449340,11550,11560,11560,11550,56
|
|
20230919,100200,175802390,11570,11570,11570,11570,10
|
|
20230919,100100,175686690,11560,11560,11560,11560,140
|
|
20230919,100000,174068290,11580,11580,11580,11580,1
|
|
20230919,095900,174056710,11580,11580,11580,11580,0
|
|
20230919,095800,174056710,11580,11540,11580,11540,68
|
|
20230919,095700,173271270,11570,11570,11570,11570,121
|
|
20230919,095600,171871300,11530,11530,11530,11530,0
|
|
20230919,095500,171871300,11530,11550,11550,11530,1474
|
|
20230919,095400,154866040,11550,11560,11560,11550,56
|
|
20230919,095300,154218880,11570,11570,11570,11570,0
|
|
20230919,095200,154218880,11570,11570,11570,11570,0
|
|
20230919,095100,154218880,11570,11570,11570,11570,50
|
|
20230919,095000,153640380,11530,11530,11530,11530,0
|
|
20230919,094900,153640380,11530,11530,11530,11530,0
|
|
20230919,094800,153640380,11530,11530,11530,11530,0
|
|
20230919,094700,153640380,11530,11530,11530,11530,0
|
|
20230919,094600,153640380,11530,11570,11570,11530,33
|
|
20230919,094500,153258640,11570,11570,11570,11570,0
|
|
20230919,094400,153258640,11570,11570,11570,11570,30
|
|
20230919,094300,152911540,11570,11570,11580,11570,154
|
|
20230919,094200,151129660,11580,11580,11580,11580,1
|
|
20230919,094100,151118080,11570,11570,11570,11570,11
|
|
20230919,094000,150990810,11570,11570,11570,11570,606
|
|
20230919,093900,143979390,11580,11610,11610,11580,46
|
|
20230919,093800,143446240,11600,11540,11620,11540,504
|
|
20230919,093700,137593180,11610,11540,11610,11540,2626
|
|
20230919,093600,107170890,11540,11530,11550,11530,52
|
|
20230919,093500,106570420,11530,11520,11530,11520,33
|
|
20230919,093400,106190030,11500,11500,11500,11500,1
|
|
20230919,093300,106178530,11550,11530,11550,11500,362
|
|
20230919,093200,102014750,11540,11560,11560,11540,295
|
|
20230919,093100,98606260,11550,11540,11550,11540,25
|
|
20230919,093000,98317710,11540,11540,11540,11540,121
|
|
20230919,092900,96921370,11550,11550,11550,11550,30
|
|
20230919,092800,96574870,11550,11550,11550,11550,189
|
|
20230919,092700,94391920,11520,11520,11520,11520,244
|
|
20230919,092600,91581040,11500,11500,11500,11500,0
|
|
20230919,092500,91581040,11500,11500,11500,11500,0
|
|
20230919,092400,91581040,11500,11500,11500,11500,0
|
|
20230919,092300,91581040,11500,11490,11500,11450,212
|
|
20230919,092200,89149340,11490,11490,11490,11490,20
|
|
20230919,092100,88919540,11520,11480,11520,11450,1135
|
|
20230919,092000,75908420,11470,11470,11470,11470,0
|
|
20230919,091900,75908420,11470,11470,11470,11470,0
|
|
20230919,091800,75908420,11470,11470,11470,11470,10
|
|
20230919,091700,75793720,11450,11450,11450,11450,0
|
|
20230919,091600,75793720,11450,11490,11490,11450,540
|
|
20230919,091500,69605790,11490,11500,11500,11490,58
|
|
20230919,091400,68938970,11490,11490,11490,11490,190
|
|
20230919,091300,66755870,11520,11520,11520,11520,10
|
|
20230919,091200,66640670,11510,11510,11510,11510,10
|
|
20230919,091100,66525570,11570,11570,11570,11570,1
|
|
20230919,091000,66514000,11570,11460,11570,11460,3263
|
|
20230919,090900,29038090,11450,11450,11450,11450,0
|
|
20230919,090800,29038090,11450,11450,11450,11450,10
|
|
20230919,090700,28923590,11440,11410,11460,11410,118
|
|
20230919,090600,27576860,11410,11410,11410,11410,100
|
|
20230919,090500,26435860,11450,11460,11460,11430,1496
|
|
20230919,090400,9309030,11460,11470,11470,11460,381
|
|
20230919,090300,4939130,11530,11520,11530,11520,10
|
|
20230919,090200,4823910,11470,11470,11470,11470,0
|
|
20230919,090100,4823910,11470,11470,11470,11470,42
|
|
20230919,090000,4342170,11470,11450,11470,11450,379
|