683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,202000,318402690,11170,11170,11170,11170,1136
|
|
20230925,201900,318402690,11170,11170,11170,11170,0
|
|
20230925,201800,318402690,11170,11170,11170,11170,0
|
|
20230925,201700,318402690,11170,11170,11170,11170,0
|
|
20230925,201600,318402690,11170,11170,11170,11170,0
|
|
20230925,201500,318402690,11170,11170,11170,11170,0
|
|
20230925,201400,318402690,11170,11170,11170,11170,0
|
|
20230925,201300,318402690,11170,11170,11170,11170,0
|
|
20230925,201200,318402690,11170,11170,11170,11170,0
|
|
20230925,201100,318402690,11170,11170,11170,11170,0
|
|
20230925,201000,318402690,11170,11170,11170,11170,0
|
|
20230925,200900,318402690,11170,11170,11170,11170,0
|
|
20230925,200800,318402690,11170,11170,11170,11170,0
|
|
20230925,200700,318402690,11170,11170,11170,11170,0
|
|
20230925,200600,318402690,11170,11170,11170,11170,0
|
|
20230925,200500,318402690,11170,11170,11170,11170,0
|
|
20230925,200400,318402690,11170,11170,11170,11170,0
|
|
20230925,200300,318402690,11170,11170,11170,11170,0
|
|
20230925,200200,318402690,11170,11170,11170,11170,0
|
|
20230925,200100,318402690,11170,11170,11170,11170,0
|
|
20230925,200000,318402690,11170,11170,11170,11170,0
|
|
20230925,195900,318402690,11170,11170,11170,11170,0
|
|
20230925,195800,318402690,11170,11170,11170,11170,0
|
|
20230925,195700,318402690,11170,11170,11170,11170,0
|
|
20230925,195600,318402690,11170,11170,11170,11170,0
|
|
20230925,195500,318402690,11170,11170,11170,11170,0
|
|
20230925,195400,318402690,11170,11170,11170,11170,0
|
|
20230925,195300,318402690,11170,11170,11170,11170,0
|
|
20230925,195200,318402690,11170,11170,11170,11170,0
|
|
20230925,195100,318402690,11170,11170,11170,11170,0
|
|
20230925,195000,318402690,11170,11170,11170,11170,1136
|
|
20230925,194900,318402690,11170,11170,11170,11170,0
|
|
20230925,194800,318402690,11170,11170,11170,11170,0
|
|
20230925,194700,318402690,11170,11170,11170,11170,0
|
|
20230925,194600,318402690,11170,11170,11170,11170,0
|
|
20230925,194500,318402690,11170,11170,11170,11170,0
|
|
20230925,194400,318402690,11170,11170,11170,11170,0
|
|
20230925,194300,318402690,11170,11170,11170,11170,0
|
|
20230925,194200,318402690,11170,11170,11170,11170,0
|
|
20230925,194100,318402690,11170,11170,11170,11170,0
|
|
20230925,194000,318402690,11170,11170,11170,11170,0
|
|
20230925,193900,318402690,11170,11170,11170,11170,0
|
|
20230925,193800,318402690,11170,11170,11170,11170,0
|
|
20230925,193700,318402690,11170,11170,11170,11170,0
|
|
20230925,193600,318402690,11170,11170,11170,11170,0
|
|
20230925,193500,318402690,11170,11170,11170,11170,0
|
|
20230925,193400,318402690,11170,11170,11170,11170,0
|
|
20230925,193300,318402690,11170,11170,11170,11170,0
|
|
20230925,193200,318402690,11170,11170,11170,11170,0
|
|
20230925,193100,318402690,11170,11170,11170,11170,0
|
|
20230925,193000,318402690,11170,11170,11170,11170,0
|
|
20230925,192900,318402690,11170,11170,11170,11170,0
|
|
20230925,192800,318402690,11170,11170,11170,11170,0
|
|
20230925,192700,318402690,11170,11170,11170,11170,0
|
|
20230925,192600,318402690,11170,11170,11170,11170,0
|
|
20230925,192500,318402690,11170,11170,11170,11170,0
|
|
20230925,192400,318402690,11170,11170,11170,11170,0
|
|
20230925,192300,318402690,11170,11170,11170,11170,0
|
|
20230925,192200,318402690,11170,11170,11170,11170,0
|
|
20230925,192100,318402690,11170,11170,11170,11170,0
|
|
20230925,192000,318402690,11170,11170,11170,11170,1136
|
|
20230925,191900,318402690,11170,11170,11170,11170,0
|
|
20230925,191800,318402690,11170,11170,11170,11170,0
|
|
20230925,191700,318402690,11170,11170,11170,11170,0
|
|
20230925,191600,318402690,11170,11170,11170,11170,0
|
|
20230925,191500,318402690,11170,11170,11170,11170,0
|
|
20230925,191400,318402690,11170,11170,11170,11170,0
|
|
20230925,191300,318402690,11170,11170,11170,11170,0
|
|
20230925,191200,318402690,11170,11170,11170,11170,0
|
|
20230925,191100,318402690,11170,11170,11170,11170,0
|
|
20230925,191000,318402690,11170,11170,11170,11170,0
|
|
20230925,190900,318402690,11170,11170,11170,11170,0
|
|
20230925,190800,318402690,11170,11170,11170,11170,0
|
|
20230925,190700,318402690,11170,11170,11170,11170,0
|
|
20230925,190600,318402690,11170,11170,11170,11170,0
|
|
20230925,190500,318402690,11170,11170,11170,11170,0
|
|
20230925,190400,318402690,11170,11170,11170,11170,0
|
|
20230925,190300,318402690,11170,11170,11170,11170,0
|
|
20230925,190200,318402690,11170,11170,11170,11170,0
|
|
20230925,190100,318402690,11170,11170,11170,11170,0
|
|
20230925,190000,318402690,11170,11170,11170,11170,0
|
|
20230925,185900,318402690,11170,11170,11170,11170,0
|
|
20230925,185800,318402690,11170,11170,11170,11170,0
|
|
20230925,185700,318402690,11170,11170,11170,11170,0
|
|
20230925,185600,318402690,11170,11170,11170,11170,0
|
|
20230925,185500,318402690,11170,11170,11170,11170,0
|
|
20230925,185400,318402690,11170,11170,11170,11170,0
|
|
20230925,185300,318402690,11170,11170,11170,11170,0
|
|
20230925,185200,318402690,11170,11170,11170,11170,0
|
|
20230925,185100,318402690,11170,11170,11170,11170,0
|
|
20230925,185000,318402690,11170,11170,11170,11170,1136
|
|
20230925,184900,318402690,11170,11170,11170,11170,0
|
|
20230925,184800,318402690,11170,11170,11170,11170,0
|
|
20230925,184700,318402690,11170,11170,11170,11170,0
|
|
20230925,184600,318402690,11170,11170,11170,11170,0
|
|
20230925,184500,318402690,11170,11170,11170,11170,0
|
|
20230925,184400,318402690,11170,11170,11170,11170,0
|
|
20230925,184300,318402690,11170,11170,11170,11170,0
|
|
20230925,184200,318402690,11170,11170,11170,11170,0
|
|
20230925,184100,318402690,11170,11170,11170,11170,0
|
|
20230925,184000,318402690,11170,11170,11170,11170,0
|
|
20230925,183900,318402690,11170,11170,11170,11170,0
|
|
20230925,183800,318402690,11170,11170,11170,11170,0
|
|
20230925,183700,318402690,11170,11170,11170,11170,0
|
|
20230925,183600,318402690,11170,11170,11170,11170,0
|
|
20230925,183500,318402690,11170,11170,11170,11170,0
|
|
20230925,183400,318402690,11170,11170,11170,11170,0
|
|
20230925,183300,318402690,11170,11170,11170,11170,0
|
|
20230925,183200,318402690,11170,11170,11170,11170,0
|
|
20230925,183100,318402690,11170,11170,11170,11170,0
|
|
20230925,183000,318402690,11170,11170,11170,11170,0
|
|
20230925,182900,318402690,11170,11170,11170,11170,0
|
|
20230925,182800,318402690,11170,11170,11170,11170,0
|
|
20230925,182700,318402690,11170,11170,11170,11170,0
|
|
20230925,182600,318402690,11170,11170,11170,11170,0
|
|
20230925,182500,318402690,11170,11170,11170,11170,0
|
|
20230925,182400,318402690,11170,11170,11170,11170,0
|
|
20230925,182300,318402690,11170,11170,11170,11170,0
|
|
20230925,182200,318402690,11170,11170,11170,11170,0
|
|
20230925,182100,318402690,11170,11170,11170,11170,0
|
|
20230925,182000,318402690,11170,11170,11170,11170,1136
|
|
20230925,181900,318402690,11170,11170,11170,11170,0
|
|
20230925,181800,318402690,11170,11170,11170,11170,0
|
|
20230925,181700,318402690,11170,11170,11170,11170,0
|
|
20230925,181600,318402690,11170,11170,11170,11170,0
|
|
20230925,181500,318402690,11170,11170,11170,11170,0
|
|
20230925,181400,318402690,11170,11170,11170,11170,0
|
|
20230925,181300,318402690,11170,11170,11170,11170,0
|
|
20230925,181200,318402690,11170,11170,11170,11170,0
|
|
20230925,181100,318402690,11170,11170,11170,11170,0
|
|
20230925,181000,318402690,11170,11170,11170,11170,0
|
|
20230925,180900,318402690,11170,11170,11170,11170,0
|
|
20230925,180800,318402690,11170,11170,11170,11170,0
|
|
20230925,180700,318402690,11170,11170,11170,11170,0
|
|
20230925,180600,318402690,11170,11170,11170,11170,0
|
|
20230925,180500,318402690,11170,11170,11170,11170,0
|
|
20230925,180400,318402690,11170,11170,11170,11170,0
|
|
20230925,180300,318402690,11170,11170,11170,11170,0
|
|
20230925,180200,318402690,11170,11170,11170,11170,0
|
|
20230925,180100,318402690,11170,11170,11170,11170,0
|
|
20230925,180000,318402690,11170,11170,11170,11170,0
|
|
20230925,175900,318402690,11170,11170,11170,11170,0
|
|
20230925,175800,318402690,11170,11170,11170,11170,0
|
|
20230925,175700,318402690,11170,11170,11170,11170,0
|
|
20230925,175600,318402690,11170,11170,11170,11170,0
|
|
20230925,175500,318402690,11170,11170,11170,11170,0
|
|
20230925,175400,318402690,11170,11170,11170,11170,0
|
|
20230925,175300,318402690,11170,11170,11170,11170,0
|
|
20230925,175200,318402690,11170,11170,11170,11170,0
|
|
20230925,175100,318402690,11170,11170,11170,11170,0
|
|
20230925,175000,318402690,11170,11170,11170,11170,1136
|
|
20230925,174900,318402690,11170,11170,11170,11170,0
|
|
20230925,174800,318402690,11170,11170,11170,11170,0
|
|
20230925,174700,318402690,11170,11170,11170,11170,0
|
|
20230925,174600,318402690,11170,11170,11170,11170,0
|
|
20230925,174500,318402690,11170,11170,11170,11170,0
|
|
20230925,174400,318402690,11170,11170,11170,11170,0
|
|
20230925,174300,318402690,11170,11170,11170,11170,0
|
|
20230925,174200,318402690,11170,11170,11170,11170,0
|
|
20230925,174100,318402690,11170,11170,11170,11170,0
|
|
20230925,174000,318402690,11170,11170,11170,11170,0
|
|
20230925,173900,318402690,11170,11170,11170,11170,0
|
|
20230925,173800,318402690,11170,11170,11170,11170,0
|
|
20230925,173700,318402690,11170,11170,11170,11170,0
|
|
20230925,173600,318402690,11170,11170,11170,11170,0
|
|
20230925,173500,318402690,11170,11170,11170,11170,0
|
|
20230925,173400,318402690,11170,11170,11170,11170,0
|
|
20230925,173300,318402690,11170,11170,11170,11170,0
|
|
20230925,173200,318402690,11170,11170,11170,11170,0
|
|
20230925,173100,318402690,11170,11170,11170,11170,0
|
|
20230925,173000,318402690,11170,11170,11170,11170,0
|
|
20230925,172900,318402690,11170,11170,11170,11170,0
|
|
20230925,172800,318402690,11170,11170,11170,11170,0
|
|
20230925,172700,318402690,11170,11170,11170,11170,0
|
|
20230925,172600,318402690,11170,11170,11170,11170,0
|
|
20230925,172500,318402690,11170,11170,11170,11170,0
|
|
20230925,172400,318402690,11170,11170,11170,11170,0
|
|
20230925,172300,318402690,11170,11170,11170,11170,0
|
|
20230925,172200,318402690,11170,11170,11170,11170,0
|
|
20230925,172100,318402690,11170,11170,11170,11170,0
|
|
20230925,172000,318402690,11170,11170,11170,11170,1136
|
|
20230925,171900,318402690,11170,11170,11170,11170,0
|
|
20230925,171800,318402690,11170,11170,11170,11170,0
|
|
20230925,171700,318402690,11170,11170,11170,11170,0
|
|
20230925,171600,318402690,11170,11170,11170,11170,0
|
|
20230925,171500,318402690,11170,11170,11170,11170,0
|
|
20230925,171400,318402690,11170,11170,11170,11170,0
|
|
20230925,171300,318402690,11170,11170,11170,11170,0
|
|
20230925,171200,318402690,11170,11170,11170,11170,0
|
|
20230925,171100,318402690,11170,11170,11170,11170,0
|
|
20230925,171000,318402690,11170,11170,11170,11170,0
|
|
20230925,170900,318402690,11170,11170,11170,11170,0
|
|
20230925,170800,318402690,11170,11170,11170,11170,0
|
|
20230925,170700,318402690,11170,11170,11170,11170,0
|
|
20230925,170600,318402690,11170,11170,11170,11170,0
|
|
20230925,170500,318402690,11170,11170,11170,11170,0
|
|
20230925,170400,318402690,11170,11170,11170,11170,0
|
|
20230925,170300,318402690,11170,11170,11170,11170,0
|
|
20230925,170200,318402690,11170,11170,11170,11170,0
|
|
20230925,170100,318402690,11170,11170,11170,11170,0
|
|
20230925,170000,318402690,11170,11170,11170,11170,0
|
|
20230925,165900,318402690,11170,11170,11170,11170,0
|
|
20230925,165800,318402690,11170,11170,11170,11170,0
|
|
20230925,165700,318402690,11170,11170,11170,11170,0
|
|
20230925,165600,318402690,11170,11170,11170,11170,0
|
|
20230925,165500,318402690,11170,11170,11170,11170,0
|
|
20230925,165400,318402690,11170,11170,11170,11170,0
|
|
20230925,165300,318402690,11170,11170,11170,11170,0
|
|
20230925,165200,318402690,11170,11170,11170,11170,0
|
|
20230925,165100,318402690,11170,11170,11170,11170,0
|
|
20230925,165000,318402690,11170,11170,11170,11170,1136
|
|
20230925,164900,318402690,11170,11170,11170,11170,0
|
|
20230925,164800,318402690,11170,11170,11170,11170,0
|
|
20230925,164700,318402690,11170,11170,11170,11170,0
|
|
20230925,164600,318402690,11170,11170,11170,11170,0
|
|
20230925,164500,318402690,11170,11170,11170,11170,0
|
|
20230925,164400,318402690,11170,11170,11170,11170,0
|
|
20230925,164300,318402690,11170,11170,11170,11170,0
|
|
20230925,164200,318402690,11170,11170,11170,11170,0
|
|
20230925,164100,318402690,11170,11170,11170,11170,0
|
|
20230925,164000,318402690,11170,11170,11170,11170,0
|
|
20230925,163900,318402690,11170,11170,11170,11170,0
|
|
20230925,163800,318402690,11170,11170,11170,11170,0
|
|
20230925,163700,318402690,11170,11170,11170,11170,0
|
|
20230925,163600,318402690,11170,11170,11170,11170,0
|
|
20230925,163500,318402690,11170,11170,11170,11170,0
|
|
20230925,163400,318402690,11170,11170,11170,11170,0
|
|
20230925,163300,318402690,11170,11170,11170,11170,0
|
|
20230925,163200,318402690,11170,11170,11170,11170,0
|
|
20230925,163100,318402690,11170,11170,11170,11170,0
|
|
20230925,163000,318402690,11170,11170,11170,11170,0
|
|
20230925,162900,318402690,11170,11170,11170,11170,0
|
|
20230925,162800,318402690,11170,11170,11170,11170,0
|
|
20230925,162700,318402690,11170,11170,11170,11170,0
|
|
20230925,162600,318402690,11170,11170,11170,11170,0
|
|
20230925,162500,318402690,11170,11170,11170,11170,0
|
|
20230925,162400,318402690,11170,11170,11170,11170,0
|
|
20230925,162300,318402690,11170,11170,11170,11170,0
|
|
20230925,162200,318402690,11170,11170,11170,11170,0
|
|
20230925,162100,318402690,11170,11170,11170,11170,0
|
|
20230925,162000,318402690,11170,11170,11170,11170,1136
|
|
20230925,161900,318402690,11170,11170,11170,11170,0
|
|
20230925,161800,318402690,11170,11170,11170,11170,0
|
|
20230925,161700,318402690,11170,11170,11170,11170,0
|
|
20230925,161600,318402690,11170,11170,11170,11170,0
|
|
20230925,161500,318402690,11170,11170,11170,11170,0
|
|
20230925,161400,318402690,11170,11170,11170,11170,0
|
|
20230925,161300,318402690,11170,11170,11170,11170,0
|
|
20230925,161200,318402690,11170,11170,11170,11170,0
|
|
20230925,161100,318402690,11170,11170,11170,11170,0
|
|
20230925,161000,318402690,11170,11170,11170,11170,0
|
|
20230925,160900,318402690,11170,11170,11170,11170,0
|
|
20230925,160800,318402690,11170,11170,11170,11170,0
|
|
20230925,160700,318402690,11170,11170,11170,11170,0
|
|
20230925,160600,318402690,11170,11170,11170,11170,0
|
|
20230925,160500,318402690,11170,11170,11170,11170,0
|
|
20230925,160400,318402690,11170,11170,11170,11170,0
|
|
20230925,160300,318402690,11170,11170,11170,11170,0
|
|
20230925,160200,318402690,11170,11170,11170,11170,0
|
|
20230925,160100,318402690,11170,11170,11170,11170,0
|
|
20230925,160000,318402690,11170,11170,11170,11170,0
|
|
20230925,155900,318402690,11170,11170,11170,11170,0
|
|
20230925,155800,318402690,11170,11170,11170,11170,0
|
|
20230925,155700,318402690,11170,11170,11170,11170,0
|
|
20230925,155600,318402690,11170,11170,11170,11170,0
|
|
20230925,155500,318402690,11170,11170,11170,11170,0
|
|
20230925,155400,318402690,11170,11170,11170,11170,0
|
|
20230925,155300,318402690,11170,11170,11170,11170,0
|
|
20230925,155200,318402690,11170,11170,11170,11170,0
|
|
20230925,155100,318402690,11170,11170,11170,11170,0
|
|
20230925,155000,318402690,11170,11170,11170,11170,1136
|
|
20230925,154900,318402690,11170,11170,11170,11170,0
|
|
20230925,154800,318402690,11170,11170,11170,11170,0
|
|
20230925,154700,318402690,11170,11170,11170,11170,0
|
|
20230925,154600,318402690,11170,11170,11170,11170,0
|
|
20230925,154500,318402690,11170,11170,11170,11170,0
|
|
20230925,154400,318402690,11170,11170,11170,11170,0
|
|
20230925,154300,318402690,11170,11170,11170,11170,0
|
|
20230925,154200,318402690,11170,11170,11170,11170,0
|
|
20230925,154100,318402690,11170,11170,11170,11170,0
|
|
20230925,154000,318402690,11170,11170,11170,11170,0
|
|
20230925,153900,318402690,11170,11170,11170,11170,0
|
|
20230925,153800,318402690,11170,11170,11170,11170,0
|
|
20230925,153700,318402690,11170,11170,11170,11170,0
|
|
20230925,153600,318402690,11170,11170,11170,11170,0
|
|
20230925,153500,318402690,11170,11170,11170,11170,0
|
|
20230925,153400,318402690,11170,11170,11170,11170,0
|
|
20230925,153300,318402690,11170,11170,11170,11170,0
|
|
20230925,153200,318402690,11170,11170,11170,11170,0
|
|
20230925,153100,318402690,11170,11170,11170,11170,0
|
|
20230925,153000,318402690,11170,11170,11170,11170,1136
|
|
20230925,152900,305713570,11190,11190,11190,11190,0
|
|
20230925,152800,305713570,11190,11190,11190,11190,0
|
|
20230925,152700,305713570,11190,11190,11190,11190,0
|
|
20230925,152600,305713570,11190,11190,11190,11190,0
|
|
20230925,152500,305713570,11190,11190,11190,11190,0
|
|
20230925,152400,305713570,11190,11190,11190,11190,0
|
|
20230925,152300,305713570,11190,11190,11190,11190,0
|
|
20230925,152200,305713570,11190,11190,11190,11190,0
|
|
20230925,152100,305713570,11190,11190,11190,11190,0
|
|
20230925,152000,305713570,11190,11190,11190,11190,0
|
|
20230925,151900,305713570,11190,11180,11190,11170,647
|
|
20230925,151800,298480370,11180,11180,11180,11180,0
|
|
20230925,151700,298480370,11180,11170,11180,11170,47
|
|
20230925,151600,297955110,11160,11170,11170,11160,100
|
|
20230925,151500,296838430,11180,11180,11180,11180,0
|
|
20230925,151400,296838430,11180,11180,11180,11180,0
|
|
20230925,151300,296838430,11180,11180,11180,11180,0
|
|
20230925,151200,296838430,11180,11180,11180,11180,107
|
|
20230925,151100,295642170,11180,11170,11180,11170,11
|
|
20230925,151000,295519290,11180,11180,11180,11180,30
|
|
20230925,150900,295183890,11180,11190,11190,11180,167
|
|
20230925,150800,293315560,11200,11200,11200,11200,46
|
|
20230925,150700,292800360,11220,11220,11220,11220,58
|
|
20230925,150600,292149600,11190,11200,11200,11190,200
|
|
20230925,150500,289910460,11240,11190,11240,11190,166
|
|
20230925,150400,288051220,11210,11230,11230,11210,822
|
|
20230925,150300,278830550,11230,11260,11260,11230,392
|
|
20230925,150200,274426900,11260,11260,11260,11260,0
|
|
20230925,150100,274426900,11260,11260,11260,11260,43
|
|
20230925,150000,273942720,11250,11270,11270,11250,37
|
|
20230925,145900,273526270,11270,11270,11270,11270,70
|
|
20230925,145800,272737370,11270,11270,11270,11270,40
|
|
20230925,145700,272286570,11270,11270,11270,11270,62
|
|
20230925,145600,271587830,11260,11270,11270,11260,157
|
|
20230925,145500,269819710,11270,11300,11300,11270,652
|
|
20230925,145400,262467370,11300,11300,11300,11300,30
|
|
20230925,145300,262128370,11300,11300,11300,11290,144
|
|
20230925,145200,260502000,11300,11300,11300,11300,60
|
|
20230925,145100,259824000,11300,11300,11300,11300,83
|
|
20230925,145000,258886100,11290,11300,11300,11290,41
|
|
20230925,144900,258422810,11300,11300,11300,11300,59
|
|
20230925,144800,257756110,11290,11300,11300,11290,48
|
|
20230925,144700,257214090,11300,11300,11300,11300,84
|
|
20230925,144600,256264890,11300,11300,11300,11300,31
|
|
20230925,144500,255914590,11300,11310,11310,11300,206
|
|
20230925,144400,253586590,11310,11310,11310,11310,30
|
|
20230925,144300,253247290,11300,11310,11310,11300,75
|
|
20230925,144200,252399540,11300,11300,11300,11300,15
|
|
20230925,144100,252230040,11300,11300,11300,11300,169
|
|
20230925,144000,250320340,11300,11300,11300,11300,90
|
|
20230925,143900,249303340,11300,11300,11300,11300,98
|
|
20230925,143800,248195940,11300,11290,11310,11290,315
|
|
20230925,143700,244636410,11290,11290,11290,11290,148
|
|
20230925,143600,242965490,11280,11300,11300,11280,567
|
|
20230925,143500,236568430,11300,11300,11300,11300,60
|
|
20230925,143400,235890430,11300,11300,11300,11290,64
|
|
20230925,143300,235167430,11290,11300,11300,11290,25
|
|
20230925,143200,234884960,11300,11290,11300,11290,74
|
|
20230925,143100,234048840,11290,11290,11300,11290,185
|
|
20230925,143000,231960090,11290,11290,11290,11280,164
|
|
20230925,142900,230109030,11270,11270,11270,11270,117
|
|
20230925,142800,228790440,11270,11290,11290,11270,87
|
|
20230925,142700,227808430,11290,11290,11290,11290,59
|
|
20230925,142600,227142320,11290,11290,11290,11290,66
|
|
20230925,142500,226397180,11290,11290,11290,11290,40
|
|
20230925,142400,225945580,11290,11250,11290,11250,67
|
|
20230925,142300,225189190,11290,11290,11290,11290,30
|
|
20230925,142200,224850490,11290,11300,11300,11290,151
|
|
20230925,142100,223144630,11310,11300,11310,11300,130
|
|
20230925,142000,221675370,11310,11290,11310,11290,445
|
|
20230925,141900,216645670,11290,11260,11290,11260,457
|
|
20230925,141800,211492370,11250,11250,11250,11250,177
|
|
20230925,141700,209501120,11250,11250,11250,11250,60
|
|
20230925,141600,208826120,11250,11210,11250,11210,70
|
|
20230925,141500,208039340,11200,11210,11210,11200,256
|
|
20230925,141400,205171940,11210,11220,11220,11210,76
|
|
20230925,141300,204319880,11220,11220,11220,11220,40
|
|
20230925,141200,203871080,11220,11220,11220,11220,56
|
|
20230925,141100,203242760,11220,11220,11220,11220,7
|
|
20230925,141000,203164220,11220,11220,11220,11220,70
|
|
20230925,140900,202378820,11220,11220,11220,11220,0
|
|
20230925,140800,202378820,11220,11220,11220,11220,76
|
|
20230925,140700,201526100,11230,11230,11230,11230,0
|
|
20230925,140600,201526100,11230,11230,11230,11230,100
|
|
20230925,140500,200403100,11200,11200,11200,11200,40
|
|
20230925,140400,199955100,11200,11200,11200,11200,0
|
|
20230925,140300,199955100,11200,11200,11200,11200,0
|
|
20230925,140200,199955100,11200,11200,11200,11200,0
|
|
20230925,140100,199955100,11200,11200,11200,11190,119
|
|
20230925,140000,198622410,11210,11210,11210,11210,0
|
|
20230925,135900,198622410,11210,11210,11210,11210,0
|
|
20230925,135800,198622410,11210,11210,11210,11210,0
|
|
20230925,135700,198622410,11210,11200,11210,11200,152
|
|
20230925,135600,196918990,11210,11210,11210,11210,4
|
|
20230925,135500,196874150,11250,11250,11250,11250,0
|
|
20230925,135400,196874150,11250,11250,11250,11250,128
|
|
20230925,135300,195434150,11250,11250,11250,11250,257
|
|
20230925,135200,192542900,11250,11250,11250,11250,0
|
|
20230925,135100,192542900,11250,11260,11270,11250,450
|
|
20230925,135000,187479410,11270,11260,11270,11250,44
|
|
20230925,134900,186984250,11260,11240,11260,11240,817
|
|
20230925,134800,177794250,11240,11240,11240,11240,0
|
|
20230925,134700,177794250,11240,11240,11240,11240,0
|
|
20230925,134600,177794250,11240,11220,11240,11220,200
|
|
20230925,134500,175547250,11210,11210,11210,11210,0
|
|
20230925,134400,175547250,11210,11200,11210,11200,338
|
|
20230925,134300,171760910,11200,11200,11200,11200,1
|
|
20230925,134200,171749710,11170,11170,11170,11170,245
|
|
20230925,134100,169013060,11160,11160,11160,11160,0
|
|
20230925,134000,169013060,11160,11160,11160,11160,0
|
|
20230925,133900,169013060,11160,11150,11160,11150,176
|
|
20230925,133800,167049660,11160,11160,11160,11160,0
|
|
20230925,133700,167049660,11160,11150,11160,11150,302
|
|
20230925,133600,163679550,11130,11130,11130,11130,408
|
|
20230925,133500,159138510,11130,11150,11150,11130,228
|
|
20230925,133400,156599310,11170,11170,11170,11170,41
|
|
20230925,133300,156141340,11170,11170,11170,11170,0
|
|
20230925,133200,156141340,11170,11170,11170,11170,0
|
|
20230925,133100,156141340,11170,11170,11170,11170,0
|
|
20230925,133000,156141340,11170,11140,11170,11140,100
|
|
20230925,132900,155025760,11130,11130,11130,11130,3
|
|
20230925,132800,154992370,11130,11130,11130,11130,0
|
|
20230925,132700,154992370,11130,11130,11130,11130,0
|
|
20230925,132600,154992370,11130,11130,11130,11130,0
|
|
20230925,132500,154992370,11130,11130,11130,11130,0
|
|
20230925,132400,154992370,11130,11130,11130,11130,0
|
|
20230925,132300,154992370,11130,11150,11150,11130,537
|
|
20230925,132200,149010380,11150,11150,11150,11150,0
|
|
20230925,132100,149010380,11150,11150,11150,11150,0
|
|
20230925,132000,149010380,11150,11170,11170,11150,1462
|
|
20230925,131900,132702110,11220,11220,11220,11220,0
|
|
20230925,131800,132702110,11220,11220,11220,11220,0
|
|
20230925,131700,132702110,11220,11200,11220,11200,404
|
|
20230925,131600,128173310,11200,11190,11200,11190,300
|
|
20230925,131500,124813540,11200,11200,11200,11200,0
|
|
20230925,131400,124813540,11200,11180,11200,11180,36
|
|
20230925,131300,124410940,11170,11170,11170,11170,1
|
|
20230925,131200,124399770,11170,11170,11170,11170,0
|
|
20230925,131100,124399770,11170,11160,11170,11160,100
|
|
20230925,131000,123283440,11150,11150,11150,11150,0
|
|
20230925,130900,123283440,11150,11150,11150,11150,0
|
|
20230925,130800,123283440,11150,11150,11150,11150,295
|
|
20230925,130700,119994190,11170,11170,11170,11170,0
|
|
20230925,130600,119994190,11170,11160,11170,11160,20
|
|
20230925,130500,119770830,11160,11160,11160,11160,318
|
|
20230925,130400,116221950,11170,11170,11170,11170,0
|
|
20230925,130300,116221950,11170,11180,11180,11170,144
|
|
20230925,130200,114612530,11190,11190,11190,11190,124
|
|
20230925,130100,113224970,11190,11190,11190,11190,0
|
|
20230925,130000,113224970,11190,11180,11190,11180,20
|
|
20230925,125900,113001320,11190,11160,11190,11160,200
|
|
20230925,125800,110767980,11140,11150,11150,11140,177
|
|
20230925,125700,108795030,11150,11150,11150,11150,0
|
|
20230925,125600,108795030,11150,11150,11150,11150,0
|
|
20230925,125500,108795030,11150,11150,11150,11150,0
|
|
20230925,125400,108795030,11150,11170,11170,11150,103
|
|
20230925,125300,107646540,11180,11180,11180,11180,0
|
|
20230925,125200,107646540,11180,11180,11180,11180,0
|
|
20230925,125100,107646540,11180,11180,11180,11180,1
|
|
20230925,125000,107635360,11190,11190,11190,11190,0
|
|
20230925,124900,107635360,11190,11190,11190,11190,0
|
|
20230925,124800,107635360,11190,11190,11190,11190,5
|
|
20230925,124700,107579410,11190,11190,11190,11190,0
|
|
20230925,124600,107579410,11190,11170,11190,11160,120
|
|
20230925,124500,106238320,11190,11190,11190,11190,0
|
|
20230925,124400,106238320,11190,11190,11190,11190,20
|
|
20230925,124300,106014520,11190,11190,11190,11160,4
|
|
20230925,124200,105969820,11150,11150,11150,11150,0
|
|
20230925,124100,105969820,11150,11140,11150,11140,146
|
|
20230925,124000,104343160,11140,11140,11140,11140,0
|
|
20230925,123900,104343160,11140,11140,11140,11140,52
|
|
20230925,123800,103763880,11150,11150,11150,11150,0
|
|
20230925,123700,103763880,11150,11150,11150,11150,10
|
|
20230925,123600,103652380,11150,11150,11150,11150,0
|
|
20230925,123500,103652380,11150,11150,11150,11150,8
|
|
20230925,123400,103563180,11150,11150,11150,11150,0
|
|
20230925,123300,103563180,11150,11150,11150,11150,0
|
|
20230925,123200,103563180,11150,11150,11150,11150,0
|
|
20230925,123100,103563180,11150,11150,11150,11150,0
|
|
20230925,123000,103563180,11150,11150,11150,11150,14
|
|
20230925,122900,103407080,11140,11140,11140,11140,0
|
|
20230925,122800,103407080,11140,11140,11140,11140,0
|
|
20230925,122700,103407080,11140,11140,11140,11140,0
|
|
20230925,122600,103407080,11140,11140,11140,11140,0
|
|
20230925,122500,103407080,11140,11140,11140,11140,0
|
|
20230925,122400,103407080,11140,11140,11140,11140,0
|
|
20230925,122300,103407080,11140,11140,11140,11140,0
|
|
20230925,122200,103407080,11140,11140,11140,11140,0
|
|
20230925,122100,103407080,11140,11140,11140,11140,0
|
|
20230925,122000,103407080,11140,11130,11140,11130,270
|
|
20230925,121900,100401510,11130,11130,11130,11130,21
|
|
20230925,121800,100167780,11120,11120,11120,11120,0
|
|
20230925,121700,100167780,11120,11120,11120,11120,3
|
|
20230925,121600,100134420,11120,11120,11120,11120,0
|
|
20230925,121500,100134420,11120,11120,11120,11120,0
|
|
20230925,121400,100134420,11120,11120,11120,11120,0
|
|
20230925,121300,100134420,11120,11120,11120,11120,0
|
|
20230925,121200,100134420,11120,11120,11120,11120,0
|
|
20230925,121100,100134420,11120,11120,11120,11120,0
|
|
20230925,121000,100134420,11120,11120,11120,11120,119
|
|
20230925,120900,98811140,11120,11120,11120,11120,20
|
|
20230925,120800,98588740,11130,11130,11130,11130,0
|
|
20230925,120700,98588740,11130,11130,11130,11130,0
|
|
20230925,120600,98588740,11130,11140,11140,11130,12
|
|
20230925,120500,98455170,11130,11130,11130,11130,0
|
|
20230925,120400,98455170,11130,11130,11130,11130,0
|
|
20230925,120300,98455170,11130,11130,11130,11130,0
|
|
20230925,120200,98455170,11130,11130,11130,11130,0
|
|
20230925,120100,98455170,11130,11130,11130,11130,0
|
|
20230925,120000,98455170,11130,11130,11130,11130,0
|
|
20230925,115900,98455170,11130,11110,11130,11110,101
|
|
20230925,115800,97332670,11100,11100,11100,11100,0
|
|
20230925,115700,97332670,11100,11100,11100,11100,40
|
|
20230925,115600,96888670,11110,11110,11110,11110,0
|
|
20230925,115500,96888670,11110,11110,11110,11110,200
|
|
20230925,115400,94666670,11110,11110,11110,11110,0
|
|
20230925,115300,94666670,11110,11110,11110,11110,40
|
|
20230925,115200,94222270,11100,11100,11100,11100,0
|
|
20230925,115100,94222270,11100,11100,11100,11100,0
|
|
20230925,115000,94222270,11100,11100,11100,11100,0
|
|
20230925,114900,94222270,11100,11100,11100,11100,0
|
|
20230925,114800,94222270,11100,11100,11100,11100,0
|
|
20230925,114700,94222270,11100,11100,11100,11100,0
|
|
20230925,114600,94222270,11100,11100,11100,11100,52
|
|
20230925,114500,93645070,11100,11100,11100,11100,16
|
|
20230925,114400,93467470,11100,11100,11100,11100,8
|
|
20230925,114300,93378670,11100,11100,11100,11100,46
|
|
20230925,114200,92868070,11100,11100,11100,11100,0
|
|
20230925,114100,92868070,11100,11100,11100,11100,55
|
|
20230925,114000,92257570,11100,11110,11110,11100,25
|
|
20230925,113900,91980040,11100,11150,11150,11100,279
|
|
20230925,113800,88881140,11200,11200,11200,11200,0
|
|
20230925,113700,88881140,11200,11200,11200,11200,0
|
|
20230925,113600,88881140,11200,11200,11200,11200,0
|
|
20230925,113500,88881140,11200,11200,11200,11200,1249
|
|
20230925,113400,74892340,11220,11220,11220,11220,0
|
|
20230925,113300,74892340,11220,11170,11220,11170,1327
|
|
20230925,113200,60043690,11190,11190,11190,11190,0
|
|
20230925,113100,60043690,11190,11090,11190,11090,501
|
|
20230925,113000,54457000,11100,11100,11100,11100,1
|
|
20230925,112900,54445900,11100,11100,11100,11100,0
|
|
20230925,112800,54445900,11100,11100,11100,11100,0
|
|
20230925,112700,54445900,11100,11100,11100,11100,1
|
|
20230925,112600,54434800,11080,11080,11080,11080,0
|
|
20230925,112500,54434800,11080,11080,11080,11080,0
|
|
20230925,112400,54434800,11080,11080,11080,11080,0
|
|
20230925,112300,54434800,11080,11080,11080,11080,0
|
|
20230925,112200,54434800,11080,11080,11080,11080,0
|
|
20230925,112100,54434800,11080,11080,11080,11080,1
|
|
20230925,112000,54423720,11070,11070,11070,11070,0
|
|
20230925,111900,54423720,11070,11070,11070,11070,0
|
|
20230925,111800,54423720,11070,11090,11090,11070,223
|
|
20230925,111700,51953540,11090,11090,11090,11090,0
|
|
20230925,111600,51953540,11090,11090,11090,11080,288
|
|
20230925,111500,48762010,11090,11100,11100,11090,25
|
|
20230925,111400,48484610,11100,11100,11100,11100,0
|
|
20230925,111300,48484610,11100,11100,11100,11100,0
|
|
20230925,111200,48484610,11100,11100,11100,11100,0
|
|
20230925,111100,48484610,11100,11100,11100,11100,0
|
|
20230925,111000,48484610,11100,11100,11100,11100,0
|
|
20230925,110900,48484610,11100,11100,11100,11100,0
|
|
20230925,110800,48484610,11100,11100,11100,11100,0
|
|
20230925,110700,48484610,11100,11100,11100,11100,0
|
|
20230925,110600,48484610,11100,11100,11100,11100,0
|
|
20230925,110500,48484610,11100,11100,11100,11100,0
|
|
20230925,110400,48484610,11100,11110,11110,11100,28
|
|
20230925,110300,48173660,11120,11120,11120,11120,0
|
|
20230925,110200,48173660,11120,11120,11120,11120,0
|
|
20230925,110100,48173660,11120,11120,11120,11120,0
|
|
20230925,110000,48173660,11120,11120,11120,11120,6
|
|
20230925,105900,48106940,11120,11120,11120,11120,2
|
|
20230925,105800,48084700,11120,11120,11120,11120,0
|
|
20230925,105700,48084700,11120,11120,11120,11120,0
|
|
20230925,105600,48084700,11120,11120,11120,11120,2
|
|
20230925,105500,48062460,11120,11130,11130,11120,18
|
|
20230925,105400,47862210,11130,11130,11130,11130,0
|
|
20230925,105300,47862210,11130,11130,11130,11130,0
|
|
20230925,105200,47862210,11130,11130,11130,11130,0
|
|
20230925,105100,47862210,11130,11130,11130,11130,0
|
|
20230925,105000,47862210,11130,11130,11130,11130,0
|
|
20230925,104900,47862210,11130,11130,11130,11130,0
|
|
20230925,104800,47862210,11130,11130,11130,11130,0
|
|
20230925,104700,47862210,11130,11130,11130,11130,0
|
|
20230925,104600,47862210,11130,11130,11130,11130,0
|
|
20230925,104500,47862210,11130,11130,11130,11130,0
|
|
20230925,104400,47862210,11130,11130,11130,11130,0
|
|
20230925,104300,47862210,11130,11130,11130,11130,0
|
|
20230925,104200,47862210,11130,11130,11130,11130,26
|
|
20230925,104100,47572830,11140,11140,11140,11140,66
|
|
20230925,104000,46837590,11140,11140,11140,11140,1
|
|
20230925,103900,46826450,11150,11150,11150,11150,4
|
|
20230925,103800,46781850,11150,11150,11150,11150,3
|
|
20230925,103700,46748400,11150,11150,11150,11150,0
|
|
20230925,103600,46748400,11150,11150,11150,11150,0
|
|
20230925,103500,46748400,11150,11150,11150,11150,4
|
|
20230925,103400,46703800,11140,11140,11140,11140,0
|
|
20230925,103300,46703800,11140,11160,11160,11140,86
|
|
20230925,103200,45745740,11160,11160,11160,11160,0
|
|
20230925,103100,45745740,11160,11160,11160,11160,0
|
|
20230925,103000,45745740,11160,11150,11160,11150,3
|
|
20230925,102900,45712270,11150,11160,11160,11150,3
|
|
20230925,102800,45678810,11150,11150,11150,11150,35
|
|
20230925,102700,45288560,11150,11150,11150,11150,0
|
|
20230925,102600,45288560,11150,11140,11150,11140,121
|
|
20230925,102500,43940610,11140,11140,11140,11140,0
|
|
20230925,102400,43940610,11140,11140,11140,11140,1
|
|
20230925,102300,43929470,11130,11130,11130,11130,0
|
|
20230925,102200,43929470,11130,11130,11130,11130,0
|
|
20230925,102100,43929470,11130,11130,11130,11130,0
|
|
20230925,102000,43929470,11130,11130,11130,11130,12
|
|
20230925,101900,43795910,11130,11120,11130,11120,123
|
|
20230925,101800,42427540,11120,11120,11120,11120,0
|
|
20230925,101700,42427540,11120,11120,11120,11120,202
|
|
20230925,101600,40181300,11090,11090,11090,11090,12
|
|
20230925,101500,40048220,11090,11080,11090,11080,110
|
|
20230925,101400,38829120,11070,11070,11070,11070,130
|
|
20230925,101300,37390020,11070,11100,11100,11070,749
|
|
20230925,101200,29086030,11120,11120,11120,11120,0
|
|
20230925,101100,29086030,11120,11120,11120,11120,0
|
|
20230925,101000,29086030,11120,11120,11120,11120,1
|
|
20230925,100900,29074910,11100,11100,11100,11100,0
|
|
20230925,100800,29074910,11100,11100,11100,11100,0
|
|
20230925,100700,29074910,11100,11100,11100,11100,0
|
|
20230925,100600,29074910,11100,11100,11100,11100,0
|
|
20230925,100500,29074910,11100,11100,11100,11100,0
|
|
20230925,100400,29074910,11100,11100,11100,11100,0
|
|
20230925,100300,29074910,11100,11100,11100,11100,0
|
|
20230925,100200,29074910,11100,11100,11100,11100,0
|
|
20230925,100100,29074910,11100,11100,11100,11100,0
|
|
20230925,100000,29074910,11100,11090,11110,11090,730
|
|
20230925,095900,20976140,11070,11070,11070,11070,0
|
|
20230925,095800,20976140,11070,11070,11070,11070,0
|
|
20230925,095700,20976140,11070,11070,11070,11070,0
|
|
20230925,095600,20976140,11070,11070,11070,11070,11
|
|
20230925,095500,20854370,11080,11080,11080,11080,0
|
|
20230925,095400,20854370,11080,11080,11080,11080,45
|
|
20230925,095300,20355770,11060,11060,11060,11060,0
|
|
20230925,095200,20355770,11060,11070,11070,11060,245
|
|
20230925,095100,17643630,11070,11070,11070,11070,19
|
|
20230925,095000,17433300,11060,11060,11060,11060,0
|
|
20230925,094900,17433300,11060,11060,11060,11060,0
|
|
20230925,094800,17433300,11060,11060,11060,11060,0
|
|
20230925,094700,17433300,11060,11060,11060,11060,0
|
|
20230925,094600,17433300,11060,11060,11060,11060,0
|
|
20230925,094500,17433300,11060,11060,11060,11060,0
|
|
20230925,094400,17433300,11060,11060,11060,11060,108
|
|
20230925,094300,16238820,11120,11120,11120,11120,2
|
|
20230925,094200,16216580,11060,11120,11120,11060,144
|
|
20230925,094100,14622160,11090,11090,11090,11090,40
|
|
20230925,094000,14178560,11100,11110,11110,11100,48
|
|
20230925,093900,13645380,11130,11130,11130,11130,1
|
|
20230925,093800,13634250,11130,11130,11130,11130,2
|
|
20230925,093700,13611990,11130,11130,11130,11130,1
|
|
20230925,093600,13600860,11130,11130,11130,11130,0
|
|
20230925,093500,13600860,11130,11130,11130,11130,0
|
|
20230925,093400,13600860,11130,11130,11130,11130,7
|
|
20230925,093300,13522950,11130,11130,11130,11130,50
|
|
20230925,093200,12966450,11130,11120,11130,11120,26
|
|
20230925,093100,12677160,11120,11120,11120,11120,5
|
|
20230925,093000,12621560,11120,11120,11120,11120,0
|
|
20230925,092900,12621560,11120,11120,11120,11120,20
|
|
20230925,092800,12399160,11090,11090,11090,11090,0
|
|
20230925,092700,12399160,11090,11090,11090,11090,0
|
|
20230925,092600,12399160,11090,11090,11090,11090,0
|
|
20230925,092500,12399160,11090,11090,11090,11090,0
|
|
20230925,092400,12399160,11090,11100,11100,11090,4
|
|
20230925,092300,12354770,11070,11070,11070,11070,0
|
|
20230925,092200,12354770,11070,11070,11070,11070,0
|
|
20230925,092100,12354770,11070,11070,11070,11070,0
|
|
20230925,092000,12354770,11070,11070,11070,11070,0
|
|
20230925,091900,12354770,11070,11070,11070,11070,0
|
|
20230925,091800,12354770,11070,11070,11070,11070,0
|
|
20230925,091700,12354770,11070,11070,11070,11070,0
|
|
20230925,091600,12354770,11070,11070,11070,11070,0
|
|
20230925,091500,12354770,11070,11100,11100,11070,200
|
|
20230925,091400,10140030,11130,11130,11130,11130,0
|
|
20230925,091300,10140030,11130,11130,11130,11130,0
|
|
20230925,091200,10140030,11130,11100,11130,11090,358
|
|
20230925,091100,6168950,11100,11090,11100,11090,126
|
|
20230925,091000,4770410,11050,11050,11050,11050,0
|
|
20230925,090900,4770410,11050,11080,11080,11050,3
|
|
20230925,090800,4737200,11050,11050,11050,11050,6
|
|
20230925,090700,4670900,11140,11140,11140,11140,0
|
|
20230925,090600,4670900,11140,11140,11140,11140,0
|
|
20230925,090500,4670900,11140,11140,11140,11140,0
|
|
20230925,090400,4670900,11140,11140,11140,11140,0
|
|
20230925,090300,4670900,11140,11130,11140,11130,10
|
|
20230925,090200,4559520,11040,11040,11040,11040,222
|
|
20230925,090100,2108640,11040,11040,11040,11040,0
|
|
20230925,090000,2108640,11040,11040,11040,11040,191
|