613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,191000,345915450,11910,11910,11910,11910,224
|
|
20230926,190900,345915450,11910,11910,11910,11910,0
|
|
20230926,190800,345915450,11910,11910,11910,11910,0
|
|
20230926,190700,345915450,11910,11910,11910,11910,0
|
|
20230926,190600,345915450,11910,11910,11910,11910,0
|
|
20230926,190500,345915450,11910,11910,11910,11910,0
|
|
20230926,190400,345915450,11910,11910,11910,11910,0
|
|
20230926,190300,345915450,11910,11910,11910,11910,0
|
|
20230926,190200,345915450,11910,11910,11910,11910,0
|
|
20230926,190100,345915450,11910,11910,11910,11910,0
|
|
20230926,190000,345915450,11910,11910,11910,11910,0
|
|
20230926,185900,345915450,11910,11910,11910,11910,0
|
|
20230926,185800,345915450,11910,11910,11910,11910,0
|
|
20230926,185700,345915450,11910,11910,11910,11910,0
|
|
20230926,185600,345915450,11910,11910,11910,11910,0
|
|
20230926,185500,345915450,11910,11910,11910,11910,0
|
|
20230926,185400,345915450,11910,11910,11910,11910,0
|
|
20230926,185300,345915450,11910,11910,11910,11910,0
|
|
20230926,185200,345915450,11910,11910,11910,11910,0
|
|
20230926,185100,345915450,11910,11910,11910,11910,0
|
|
20230926,185000,345915450,11910,11910,11910,11910,0
|
|
20230926,184900,345915450,11910,11910,11910,11910,0
|
|
20230926,184800,345915450,11910,11910,11910,11910,0
|
|
20230926,184700,345915450,11910,11910,11910,11910,0
|
|
20230926,184600,345915450,11910,11910,11910,11910,0
|
|
20230926,184500,345915450,11910,11910,11910,11910,0
|
|
20230926,184400,345915450,11910,11910,11910,11910,0
|
|
20230926,184300,345915450,11910,11910,11910,11910,0
|
|
20230926,184200,345915450,11910,11910,11910,11910,0
|
|
20230926,184100,345915450,11910,11910,11910,11910,0
|
|
20230926,184000,345915450,11910,11910,11910,11910,224
|
|
20230926,183900,345915450,11910,11910,11910,11910,0
|
|
20230926,183800,345915450,11910,11910,11910,11910,0
|
|
20230926,183700,345915450,11910,11910,11910,11910,0
|
|
20230926,183600,345915450,11910,11910,11910,11910,0
|
|
20230926,183500,345915450,11910,11910,11910,11910,0
|
|
20230926,183400,345915450,11910,11910,11910,11910,0
|
|
20230926,183300,345915450,11910,11910,11910,11910,0
|
|
20230926,183200,345915450,11910,11910,11910,11910,0
|
|
20230926,183100,345915450,11910,11910,11910,11910,0
|
|
20230926,183000,345915450,11910,11910,11910,11910,0
|
|
20230926,182900,345915450,11910,11910,11910,11910,0
|
|
20230926,182800,345915450,11910,11910,11910,11910,0
|
|
20230926,182700,345915450,11910,11910,11910,11910,0
|
|
20230926,182600,345915450,11910,11910,11910,11910,0
|
|
20230926,182500,345915450,11910,11910,11910,11910,0
|
|
20230926,182400,345915450,11910,11910,11910,11910,0
|
|
20230926,182300,345915450,11910,11910,11910,11910,0
|
|
20230926,182200,345915450,11910,11910,11910,11910,0
|
|
20230926,182100,345915450,11910,11910,11910,11910,0
|
|
20230926,182000,345915450,11910,11910,11910,11910,0
|
|
20230926,181900,345915450,11910,11910,11910,11910,0
|
|
20230926,181800,345915450,11910,11910,11910,11910,0
|
|
20230926,181700,345915450,11910,11910,11910,11910,0
|
|
20230926,181600,345915450,11910,11910,11910,11910,0
|
|
20230926,181500,345915450,11910,11910,11910,11910,0
|
|
20230926,181400,345915450,11910,11910,11910,11910,0
|
|
20230926,181300,345915450,11910,11910,11910,11910,0
|
|
20230926,181200,345915450,11910,11910,11910,11910,0
|
|
20230926,181100,345915450,11910,11910,11910,11910,0
|
|
20230926,181000,345915450,11910,11910,11910,11910,224
|
|
20230926,180900,345915450,11910,11910,11910,11910,0
|
|
20230926,180800,345915450,11910,11910,11910,11910,0
|
|
20230926,180700,345915450,11910,11910,11910,11910,0
|
|
20230926,180600,345915450,11910,11910,11910,11910,0
|
|
20230926,180500,345915450,11910,11910,11910,11910,0
|
|
20230926,180400,345915450,11910,11910,11910,11910,0
|
|
20230926,180300,345915450,11910,11910,11910,11910,0
|
|
20230926,180200,345915450,11910,11910,11910,11910,0
|
|
20230926,180100,345915450,11910,11910,11910,11910,0
|
|
20230926,180000,345915450,11910,11910,11910,11910,0
|
|
20230926,175900,345915450,11910,11910,11910,11910,0
|
|
20230926,175800,345915450,11910,11910,11910,11910,0
|
|
20230926,175700,345915450,11910,11910,11910,11910,0
|
|
20230926,175600,345915450,11910,11910,11910,11910,0
|
|
20230926,175500,345915450,11910,11910,11910,11910,0
|
|
20230926,175400,345915450,11910,11910,11910,11910,0
|
|
20230926,175300,345915450,11910,11910,11910,11910,0
|
|
20230926,175200,345915450,11910,11910,11910,11910,0
|
|
20230926,175100,345915450,11910,11910,11910,11910,0
|
|
20230926,175000,345915450,11910,11910,11910,11910,0
|
|
20230926,174900,345915450,11910,11910,11910,11910,0
|
|
20230926,174800,345915450,11910,11910,11910,11910,0
|
|
20230926,174700,345915450,11910,11910,11910,11910,0
|
|
20230926,174600,345915450,11910,11910,11910,11910,0
|
|
20230926,174500,345915450,11910,11910,11910,11910,0
|
|
20230926,174400,345915450,11910,11910,11910,11910,0
|
|
20230926,174300,345915450,11910,11910,11910,11910,0
|
|
20230926,174200,345915450,11910,11910,11910,11910,0
|
|
20230926,174100,345915450,11910,11910,11910,11910,0
|
|
20230926,174000,345915450,11910,11910,11910,11910,224
|
|
20230926,173900,345915450,11910,11910,11910,11910,0
|
|
20230926,173800,345915450,11910,11910,11910,11910,0
|
|
20230926,173700,345915450,11910,11910,11910,11910,0
|
|
20230926,173600,345915450,11910,11910,11910,11910,0
|
|
20230926,173500,345915450,11910,11910,11910,11910,0
|
|
20230926,173400,345915450,11910,11910,11910,11910,0
|
|
20230926,173300,345915450,11910,11910,11910,11910,0
|
|
20230926,173200,345915450,11910,11910,11910,11910,0
|
|
20230926,173100,345915450,11910,11910,11910,11910,0
|
|
20230926,173000,345915450,11910,11910,11910,11910,0
|
|
20230926,172900,345915450,11910,11910,11910,11910,0
|
|
20230926,172800,345915450,11910,11910,11910,11910,0
|
|
20230926,172700,345915450,11910,11910,11910,11910,0
|
|
20230926,172600,345915450,11910,11910,11910,11910,0
|
|
20230926,172500,345915450,11910,11910,11910,11910,0
|
|
20230926,172400,345915450,11910,11910,11910,11910,0
|
|
20230926,172300,345915450,11910,11910,11910,11910,0
|
|
20230926,172200,345915450,11910,11910,11910,11910,0
|
|
20230926,172100,345915450,11910,11910,11910,11910,0
|
|
20230926,172000,345915450,11910,11910,11910,11910,0
|
|
20230926,171900,345915450,11910,11910,11910,11910,0
|
|
20230926,171800,345915450,11910,11910,11910,11910,0
|
|
20230926,171700,345915450,11910,11910,11910,11910,0
|
|
20230926,171600,345915450,11910,11910,11910,11910,0
|
|
20230926,171500,345915450,11910,11910,11910,11910,0
|
|
20230926,171400,345915450,11910,11910,11910,11910,0
|
|
20230926,171300,345915450,11910,11910,11910,11910,0
|
|
20230926,171200,345915450,11910,11910,11910,11910,0
|
|
20230926,171100,345915450,11910,11910,11910,11910,0
|
|
20230926,171000,345915450,11910,11910,11910,11910,224
|
|
20230926,170900,345915450,11910,11910,11910,11910,0
|
|
20230926,170800,345915450,11910,11910,11910,11910,0
|
|
20230926,170700,345915450,11910,11910,11910,11910,0
|
|
20230926,170600,345915450,11910,11910,11910,11910,0
|
|
20230926,170500,345915450,11910,11910,11910,11910,0
|
|
20230926,170400,345915450,11910,11910,11910,11910,0
|
|
20230926,170300,345915450,11910,11910,11910,11910,0
|
|
20230926,170200,345915450,11910,11910,11910,11910,0
|
|
20230926,170100,345915450,11910,11910,11910,11910,0
|
|
20230926,170000,345915450,11910,11910,11910,11910,0
|
|
20230926,165900,345915450,11910,11910,11910,11910,0
|
|
20230926,165800,345915450,11910,11910,11910,11910,0
|
|
20230926,165700,345915450,11910,11910,11910,11910,0
|
|
20230926,165600,345915450,11910,11910,11910,11910,0
|
|
20230926,165500,345915450,11910,11910,11910,11910,0
|
|
20230926,165400,345915450,11910,11910,11910,11910,0
|
|
20230926,165300,345915450,11910,11910,11910,11910,0
|
|
20230926,165200,345915450,11910,11910,11910,11910,0
|
|
20230926,165100,345915450,11910,11910,11910,11910,0
|
|
20230926,165000,345915450,11910,11910,11910,11910,0
|
|
20230926,164900,345915450,11910,11910,11910,11910,0
|
|
20230926,164800,345915450,11910,11910,11910,11910,0
|
|
20230926,164700,345915450,11910,11910,11910,11910,0
|
|
20230926,164600,345915450,11910,11910,11910,11910,0
|
|
20230926,164500,345915450,11910,11910,11910,11910,0
|
|
20230926,164400,345915450,11910,11910,11910,11910,0
|
|
20230926,164300,345915450,11910,11910,11910,11910,0
|
|
20230926,164200,345915450,11910,11910,11910,11910,0
|
|
20230926,164100,345915450,11910,11910,11910,11910,0
|
|
20230926,164000,345915450,11910,11910,11910,11910,224
|
|
20230926,163900,345915450,11910,11910,11910,11910,0
|
|
20230926,163800,345915450,11910,11910,11910,11910,0
|
|
20230926,163700,345915450,11910,11910,11910,11910,0
|
|
20230926,163600,345915450,11910,11910,11910,11910,0
|
|
20230926,163500,345915450,11910,11910,11910,11910,0
|
|
20230926,163400,345915450,11910,11910,11910,11910,0
|
|
20230926,163300,345915450,11910,11910,11910,11910,0
|
|
20230926,163200,345915450,11910,11910,11910,11910,0
|
|
20230926,163100,345915450,11910,11910,11910,11910,0
|
|
20230926,163000,345915450,11910,11910,11910,11910,0
|
|
20230926,162900,345915450,11910,11910,11910,11910,0
|
|
20230926,162800,345915450,11910,11910,11910,11910,0
|
|
20230926,162700,345915450,11910,11910,11910,11910,0
|
|
20230926,162600,345915450,11910,11910,11910,11910,0
|
|
20230926,162500,345915450,11910,11910,11910,11910,0
|
|
20230926,162400,345915450,11910,11910,11910,11910,0
|
|
20230926,162300,345915450,11910,11910,11910,11910,0
|
|
20230926,162200,345915450,11910,11910,11910,11910,0
|
|
20230926,162100,345915450,11910,11910,11910,11910,0
|
|
20230926,162000,345915450,11910,11910,11910,11910,0
|
|
20230926,161900,345915450,11910,11910,11910,11910,0
|
|
20230926,161800,345915450,11910,11910,11910,11910,0
|
|
20230926,161700,345915450,11910,11910,11910,11910,0
|
|
20230926,161600,345915450,11910,11910,11910,11910,0
|
|
20230926,161500,345915450,11910,11910,11910,11910,0
|
|
20230926,161400,345915450,11910,11910,11910,11910,0
|
|
20230926,161300,345915450,11910,11910,11910,11910,0
|
|
20230926,161200,345915450,11910,11910,11910,11910,0
|
|
20230926,161100,345915450,11910,11910,11910,11910,0
|
|
20230926,161000,345915450,11910,11910,11910,11910,224
|
|
20230926,160900,345915450,11910,11910,11910,11910,0
|
|
20230926,160800,345915450,11910,11910,11910,11910,0
|
|
20230926,160700,345915450,11910,11910,11910,11910,0
|
|
20230926,160600,345915450,11910,11910,11910,11910,0
|
|
20230926,160500,345915450,11910,11910,11910,11910,0
|
|
20230926,160400,345915450,11910,11910,11910,11910,0
|
|
20230926,160300,345915450,11910,11910,11910,11910,0
|
|
20230926,160200,345915450,11910,11910,11910,11910,0
|
|
20230926,160100,345915450,11910,11910,11910,11910,0
|
|
20230926,160000,345915450,11910,11910,11910,11910,0
|
|
20230926,155900,345915450,11910,11910,11910,11910,0
|
|
20230926,155800,345915450,11910,11910,11910,11910,0
|
|
20230926,155700,345915450,11910,11910,11910,11910,0
|
|
20230926,155600,345915450,11910,11910,11910,11910,0
|
|
20230926,155500,345915450,11910,11910,11910,11910,0
|
|
20230926,155400,345915450,11910,11910,11910,11910,0
|
|
20230926,155300,345915450,11910,11910,11910,11910,0
|
|
20230926,155200,345915450,11910,11910,11910,11910,0
|
|
20230926,155100,345915450,11910,11910,11910,11910,0
|
|
20230926,155000,345915450,11910,11910,11910,11910,0
|
|
20230926,154900,345915450,11910,11910,11910,11910,0
|
|
20230926,154800,345915450,11910,11910,11910,11910,0
|
|
20230926,154700,345915450,11910,11910,11910,11910,0
|
|
20230926,154600,345915450,11910,11910,11910,11910,0
|
|
20230926,154500,345915450,11910,11910,11910,11910,0
|
|
20230926,154400,345915450,11910,11910,11910,11910,0
|
|
20230926,154300,345915450,11910,11910,11910,11910,0
|
|
20230926,154200,345915450,11910,11910,11910,11910,0
|
|
20230926,154100,345915450,11910,11910,11910,11910,0
|
|
20230926,154000,345915450,11910,11910,11910,11910,224
|
|
20230926,153900,345915450,11910,11910,11910,11910,0
|
|
20230926,153800,345915450,11910,11910,11910,11910,0
|
|
20230926,153700,345915450,11910,11910,11910,11910,0
|
|
20230926,153600,345915450,11910,11910,11910,11910,0
|
|
20230926,153500,345915450,11910,11910,11910,11910,0
|
|
20230926,153400,345915450,11910,11910,11910,11910,0
|
|
20230926,153300,345915450,11910,11910,11910,11910,0
|
|
20230926,153200,345915450,11910,11910,11910,11910,0
|
|
20230926,153100,345915450,11910,11910,11910,11910,0
|
|
20230926,153000,345915450,11910,11910,11910,11910,224
|
|
20230926,152900,343247610,11880,11880,11880,11880,0
|
|
20230926,152800,343247610,11880,11880,11880,11880,0
|
|
20230926,152700,343247610,11880,11880,11880,11880,0
|
|
20230926,152600,343247610,11880,11880,11880,11880,0
|
|
20230926,152500,343247610,11880,11880,11880,11880,0
|
|
20230926,152400,343247610,11880,11880,11880,11880,0
|
|
20230926,152300,343247610,11880,11880,11880,11880,0
|
|
20230926,152200,343247610,11880,11880,11880,11880,0
|
|
20230926,152100,343247610,11880,11880,11880,11880,0
|
|
20230926,152000,343247610,11880,11880,11880,11880,0
|
|
20230926,151900,343247610,11880,11890,11890,11880,663
|
|
20230926,151800,335365090,11890,11900,11900,11890,293
|
|
20230926,151700,331878720,11900,11900,11900,11900,500
|
|
20230926,151600,325928720,11900,11920,11920,11900,78
|
|
20230926,151500,324999920,11920,11920,11920,11920,1
|
|
20230926,151400,324988000,11920,11920,11920,11920,9
|
|
20230926,151300,324880720,11910,11910,11910,11910,0
|
|
20230926,151200,324880720,11910,11910,11910,11910,6
|
|
20230926,151100,324809260,11910,11910,11910,11910,28
|
|
20230926,151000,324475780,11910,11910,11910,11910,28
|
|
20230926,150900,324142300,11920,11910,11920,11910,93
|
|
20230926,150800,323034030,11910,11910,11910,11910,0
|
|
20230926,150700,323034030,11910,11910,11910,11910,52
|
|
20230926,150600,322414710,11920,11910,11920,11910,81
|
|
20230926,150500,321449630,11910,11910,11910,11910,2
|
|
20230926,150400,321425810,11920,11910,11920,11910,31
|
|
20230926,150300,321056500,11910,11910,11910,11910,48
|
|
20230926,150200,320484820,11910,11920,11920,11910,51
|
|
20230926,150100,319877400,11910,11910,11910,11910,20
|
|
20230926,150000,319639200,11910,11920,11920,11910,43
|
|
20230926,145900,319126960,11910,11910,11910,11910,25
|
|
20230926,145800,318829210,11910,11910,11910,11910,0
|
|
20230926,145700,318829210,11910,11910,11910,11910,65
|
|
20230926,145600,318055060,11910,11910,11910,11910,0
|
|
20230926,145500,318055060,11910,11910,11910,11910,30
|
|
20230926,145400,317697760,11910,11910,11910,11910,19
|
|
20230926,145300,317471470,11910,11920,11920,11910,38
|
|
20230926,145200,317018740,11920,11920,11920,11920,20
|
|
20230926,145100,316780340,11910,11910,11910,11910,46
|
|
20230926,145000,316232480,11910,11910,11910,11910,0
|
|
20230926,144900,316232480,11910,11910,11910,11910,24
|
|
20230926,144800,315946640,11920,11910,11920,11910,100
|
|
20230926,144700,314755370,11900,11910,11910,11900,32
|
|
20230926,144600,314374550,11900,11900,11900,11900,0
|
|
20230926,144500,314374550,11900,11910,11910,11900,36
|
|
20230926,144400,313946050,11910,11910,11910,11910,5
|
|
20230926,144300,313886500,11910,11910,11910,11910,24
|
|
20230926,144200,313600660,11910,11910,11910,11910,32
|
|
20230926,144100,313219540,11910,11910,11910,11910,0
|
|
20230926,144000,313219540,11910,11920,11920,11910,50
|
|
20230926,143900,312623680,11920,11920,11920,11920,100
|
|
20230926,143800,311431680,11910,11910,11910,11910,0
|
|
20230926,143700,311431680,11910,11910,11910,11910,52
|
|
20230926,143600,310812360,11910,11910,11910,11910,33
|
|
20230926,143500,310419330,11930,11910,11930,11910,61
|
|
20230926,143400,309692550,11920,11920,11920,11920,0
|
|
20230926,143300,309692550,11920,11900,11920,11900,272
|
|
20230926,143200,306455730,11910,11910,11910,11910,50
|
|
20230926,143100,305860230,11900,11910,11910,11900,12
|
|
20230926,143000,305717360,11910,11910,11910,11910,0
|
|
20230926,142900,305717360,11910,11910,11910,11910,52
|
|
20230926,142800,305098040,11920,11920,11920,11920,61
|
|
20230926,142700,304370920,11920,11910,11920,11910,269
|
|
20230926,142600,301164970,11920,11920,11920,11920,0
|
|
20230926,142500,301164970,11920,11900,11920,11900,193
|
|
20230926,142400,298865030,11900,11900,11900,11900,0
|
|
20230926,142300,298865030,11900,11910,11920,11900,90
|
|
20230926,142200,297793340,11910,11910,11910,11910,10
|
|
20230926,142100,297674240,11910,11910,11910,11910,41
|
|
20230926,142000,297185930,11900,11910,11910,11900,28
|
|
20230926,141900,296852680,11900,11900,11900,11900,25
|
|
20230926,141800,296555180,11900,11900,11900,11900,0
|
|
20230926,141700,296555180,11900,11900,11900,11900,54
|
|
20230926,141600,295912580,11910,11910,11910,11910,3
|
|
20230926,141500,295876850,11900,11900,11900,11900,29
|
|
20230926,141400,295531750,11900,11900,11900,11900,34
|
|
20230926,141300,295127150,11900,11900,11900,11900,54
|
|
20230926,141200,294484550,11900,11900,11900,11900,2
|
|
20230926,141100,294460750,11890,11900,11900,11890,46
|
|
20230926,141000,293913590,11900,11900,11900,11900,0
|
|
20230926,140900,293913590,11900,11910,11910,11900,28
|
|
20230926,140800,293580350,11900,11900,11910,11900,47
|
|
20230926,140700,293021040,11910,11910,11910,11910,0
|
|
20230926,140600,293021040,11910,11900,11910,11900,104
|
|
20230926,140500,291782930,11910,11910,11910,11910,1
|
|
20230926,140400,291771020,11920,11920,11920,11920,6
|
|
20230926,140300,291699500,11930,11930,11930,11930,30
|
|
20230926,140200,291341600,11910,11910,11910,11910,18
|
|
20230926,140100,291127220,11950,11950,11950,11950,1278
|
|
20230926,140000,275855120,11910,11910,11910,11910,25
|
|
20230926,135900,275557370,11900,11900,11900,11900,82
|
|
20230926,135800,274581570,11900,11890,11910,11890,101
|
|
20230926,135700,273379670,11890,11890,11890,11890,1
|
|
20230926,135600,273367780,11890,11880,11890,11880,102
|
|
20230926,135500,272155310,11880,11880,11880,11880,37
|
|
20230926,135400,271715750,11880,11870,11880,11870,51
|
|
20230926,135300,271110080,11880,11880,11880,11880,0
|
|
20230926,135200,271110080,11880,11880,11880,11880,0
|
|
20230926,135100,271110080,11880,11880,11880,11880,5
|
|
20230926,135000,271050680,11870,11880,11880,11870,44
|
|
20230926,134900,270528230,11870,11870,11880,11870,29
|
|
20230926,134800,270183990,11880,11870,11880,11870,73
|
|
20230926,134700,269317450,11880,11880,11880,11880,73
|
|
20230926,134600,268450210,11880,11880,11880,11880,47
|
|
20230926,134500,267891850,11890,11890,11890,11890,2
|
|
20230926,134400,267868070,11880,11880,11880,11880,71
|
|
20230926,134300,267024590,11880,11890,11890,11880,29
|
|
20230926,134200,266680020,11890,11880,11890,11880,26
|
|
20230926,134100,266371090,11890,11890,11890,11890,9
|
|
20230926,134000,266264080,11890,11880,11890,11880,60
|
|
20230926,133900,265551200,11890,11890,11890,11890,11
|
|
20230926,133800,265420410,11880,11890,11890,11880,30
|
|
20230926,133700,265064000,11890,11890,11890,11890,1
|
|
20230926,133600,265052110,11890,11890,11890,11890,80
|
|
20230926,133500,264100910,11890,11890,11890,11890,54
|
|
20230926,133400,263458850,11890,11890,11890,11890,56
|
|
20230926,133300,262793010,11890,11890,11890,11890,55
|
|
20230926,133200,262139060,11880,11880,11880,11880,28
|
|
20230926,133100,261806420,11890,11890,11890,11890,57
|
|
20230926,133000,261128690,11880,11890,11890,11880,30
|
|
20230926,132900,260772190,11880,11880,11880,11880,0
|
|
20230926,132800,260772190,11880,11890,11890,11880,70
|
|
20230926,132700,259940470,11890,11890,11890,11890,120
|
|
20230926,132600,258513670,11880,11880,11880,11880,0
|
|
20230926,132500,258513670,11880,11900,11900,11880,201
|
|
20230926,132400,256124940,11890,11900,11900,11890,862
|
|
20230926,132300,245868160,11910,11910,11910,11910,127
|
|
20230926,132200,244355590,11910,11910,11910,11910,58
|
|
20230926,132100,243664810,11910,11910,11910,11910,0
|
|
20230926,132000,243664810,11910,11910,11910,11910,53
|
|
20230926,131900,243033580,11910,11910,11910,11910,35
|
|
20230926,131800,242616730,11910,11920,11920,11910,24
|
|
20230926,131700,242330870,11920,11920,11920,11920,1
|
|
20230926,131600,242318950,11920,11920,11920,11920,50
|
|
20230926,131500,241722950,11920,11920,11920,11920,6
|
|
20230926,131400,241651430,11920,11920,11920,11920,22
|
|
20230926,131300,241389190,11930,11930,11930,11930,1
|
|
20230926,131200,241377260,11920,11920,11920,11920,83
|
|
20230926,131100,240387900,11920,11920,11920,11920,100
|
|
20230926,131000,239195900,11920,11920,11930,11920,156
|
|
20230926,130900,237335870,11930,11930,11930,11930,1
|
|
20230926,130800,237323940,11950,11950,11950,11950,15
|
|
20230926,130700,237144690,11920,11920,11920,11920,0
|
|
20230926,130600,237144690,11920,11920,11920,11920,0
|
|
20230926,130500,237144690,11920,11920,11920,11920,112
|
|
20230926,130400,235809650,11920,11920,11920,11920,10
|
|
20230926,130300,235690450,11920,11920,11920,11920,55
|
|
20230926,130200,235034850,11930,11930,11930,11930,0
|
|
20230926,130100,235034850,11930,11930,11930,11930,5
|
|
20230926,130000,234975200,11930,11930,11940,11930,68
|
|
20230926,125900,234163950,11940,11940,11940,11940,5
|
|
20230926,125800,234104250,11940,11940,11940,11940,30
|
|
20230926,125700,233746050,11940,11940,11940,11940,6
|
|
20230926,125600,233674410,11940,11940,11940,11940,63
|
|
20230926,125500,232922190,11950,11950,11950,11950,0
|
|
20230926,125400,232922190,11950,11930,11970,11930,177
|
|
20230926,125300,230809030,11920,11930,11930,11920,24
|
|
20230926,125200,230522940,11920,11920,11920,11920,0
|
|
20230926,125100,230522940,11920,11930,11930,11920,49
|
|
20230926,125000,229938850,11930,11930,11930,11930,1
|
|
20230926,124900,229926920,11920,11920,11920,11920,24
|
|
20230926,124800,229640840,11920,11920,11920,11910,106
|
|
20230926,124700,228377630,11920,11920,11920,11920,23
|
|
20230926,124600,228103470,11920,11920,11920,11920,30
|
|
20230926,124500,227745870,11920,11920,11920,11920,58
|
|
20230926,124400,227054510,11920,11920,11920,11920,7
|
|
20230926,124300,226971070,11920,11910,11920,11910,35
|
|
20230926,124200,226554170,11910,11910,11910,11910,27
|
|
20230926,124100,226232600,11920,11920,11920,11920,15
|
|
20230926,124000,226053800,11920,11920,11920,11920,0
|
|
20230926,123900,226053800,11920,11920,11920,11920,114
|
|
20230926,123800,224694920,11920,11920,11920,11920,0
|
|
20230926,123700,224694920,11920,11930,11930,11920,21
|
|
20230926,123600,224444590,11930,11920,11930,11920,121
|
|
20230926,123500,223002020,11920,11930,11930,11920,40
|
|
20230926,123400,222525120,11930,11930,11930,11930,13
|
|
20230926,123300,222370030,11920,11920,11920,11920,0
|
|
20230926,123200,222370030,11920,11910,11920,11910,153
|
|
20230926,123100,220546580,11920,11920,11920,11910,40
|
|
20230926,123000,220070060,11920,11920,11920,11920,15
|
|
20230926,122900,219891260,11910,11920,11920,11910,87
|
|
20230926,122800,218854970,11910,11910,11910,11910,0
|
|
20230926,122700,218854970,11910,11920,11920,11910,26
|
|
20230926,122600,218545300,11920,11930,11930,11920,25
|
|
20230926,122500,218247160,11920,11920,11920,11920,0
|
|
20230926,122400,218247160,11920,11920,11920,11920,4
|
|
20230926,122300,218199480,11920,11900,11970,11900,101
|
|
20230926,122200,216993520,11900,11900,11900,11900,10
|
|
20230926,122100,216874520,11900,11890,11900,11890,184
|
|
20230926,122000,214686650,11880,11880,11880,11880,30
|
|
20230926,121900,214330250,11880,11880,11880,11880,20
|
|
20230926,121800,214092650,11880,11880,11880,11880,30
|
|
20230926,121700,213736250,11880,11880,11880,11880,61
|
|
20230926,121600,213011570,11890,11880,11890,11870,2122
|
|
20230926,121500,187819150,11880,11890,11890,11880,296
|
|
20230926,121400,184302540,11880,11880,11880,11880,24
|
|
20230926,121300,184017420,11890,11900,11900,11890,25
|
|
20230926,121200,183720000,11890,11890,11890,11890,21
|
|
20230926,121100,183470310,11890,11890,11890,11890,1
|
|
20230926,121000,183458420,11920,11880,11920,11880,412
|
|
20230926,120900,178561290,11880,11930,11930,11880,1633
|
|
20230926,120800,159124860,11930,11930,11930,11930,35
|
|
20230926,120700,158707310,11940,11940,11940,11940,0
|
|
20230926,120600,158707310,11940,11940,11940,11940,43
|
|
20230926,120500,158193890,11940,11930,11940,11930,67
|
|
20230926,120400,157394150,11940,11940,11940,11940,23
|
|
20230926,120300,157119530,11950,11930,11950,11930,84
|
|
20230926,120200,156116380,11930,11930,11930,11920,75
|
|
20230926,120100,155221730,11930,11930,11930,11930,0
|
|
20230926,120000,155221730,11930,11930,11930,11930,19
|
|
20230926,115900,154995060,11930,11930,11930,11930,4
|
|
20230926,115800,154947340,11930,11930,11940,11930,83
|
|
20230926,115700,153956970,11930,11930,11930,11930,0
|
|
20230926,115600,153956970,11930,11930,11930,11930,23
|
|
20230926,115500,153682580,11930,11940,11940,11930,116
|
|
20230926,115400,152298680,11940,11940,11950,11940,84
|
|
20230926,115300,151295550,11940,11940,11940,11940,2
|
|
20230926,115200,151271670,11950,11950,11950,11950,32
|
|
20230926,115100,150889270,11950,11950,11950,11950,0
|
|
20230926,115000,150889270,11950,11950,11950,11950,151
|
|
20230926,114900,149084820,11950,11960,11960,11950,61
|
|
20230926,114800,148355860,11960,11970,11970,11960,38
|
|
20230926,114700,147901370,11960,11960,11960,11960,9
|
|
20230926,114600,147793730,11960,11960,11960,11950,49
|
|
20230926,114500,147207940,11960,11960,11960,11960,0
|
|
20230926,114400,147207940,11960,11950,11960,11950,24
|
|
20230926,114300,146921130,11950,11960,11960,11950,46
|
|
20230926,114200,146371330,11950,11950,11950,11950,25
|
|
20230926,114100,146072580,11960,11960,11960,11960,18
|
|
20230926,114000,145857300,11950,11960,11960,11950,85
|
|
20230926,113900,144841430,11960,11960,11960,11960,2
|
|
20230926,113800,144817510,11950,11950,11950,11950,71
|
|
20230926,113700,143969060,11960,11960,11960,11960,4
|
|
20230926,113600,143921220,11980,11980,11980,11980,0
|
|
20230926,113500,143921220,11980,11960,11980,11960,140
|
|
20230926,113400,142245260,11960,11960,11960,11950,79
|
|
20230926,113300,141300670,11970,11960,11970,11960,3
|
|
20230926,113200,141264770,11960,11960,11960,11960,51
|
|
20230926,113100,140654810,11960,11950,11960,11950,41
|
|
20230926,113000,140164650,11960,11960,11960,11960,2
|
|
20230926,112900,140140730,11970,11960,11970,11960,12
|
|
20230926,112800,139997190,11960,11960,11960,11960,293
|
|
20230926,112700,136492910,11960,12000,12000,11960,3647
|
|
20230926,112600,92769320,12000,12010,12010,12000,24
|
|
20230926,112500,92481300,12010,12000,12010,12000,26
|
|
20230926,112400,92169250,12010,12010,12010,12000,154
|
|
20230926,112300,90321100,12010,12010,12010,12010,10
|
|
20230926,112200,90201000,12000,12020,12020,12000,16
|
|
20230926,112100,90008900,12010,12010,12010,12010,24
|
|
20230926,112000,89720660,12010,12010,12010,12010,44
|
|
20230926,111900,89192220,12010,12010,12010,12010,56
|
|
20230926,111800,88519660,12000,12010,12010,12000,68
|
|
20230926,111700,87703570,12010,12010,12010,12010,1
|
|
20230926,111600,87691560,12000,12000,12000,12000,37
|
|
20230926,111500,87247560,12000,12000,12000,12000,132
|
|
20230926,111400,85663560,12000,12000,12010,12000,38
|
|
20230926,111300,85207550,12000,12000,12000,12000,0
|
|
20230926,111200,85207550,12000,12000,12000,12000,43
|
|
20230926,111100,84691550,12010,12010,12010,12010,5
|
|
20230926,111000,84631500,12000,12010,12010,12000,60
|
|
20230926,110900,83911100,12010,12000,12010,12000,70
|
|
20230926,110800,83070900,12010,12010,12010,12010,2
|
|
20230926,110700,83046880,12010,12000,12010,12000,34
|
|
20230926,110600,82638770,12000,12000,12000,12000,25
|
|
20230926,110500,82338770,12000,12000,12000,12000,27
|
|
20230926,110400,82014770,12010,12010,12010,12010,0
|
|
20230926,110300,82014770,12010,12010,12010,12010,31
|
|
20230926,110200,81642460,12010,12010,12010,12010,0
|
|
20230926,110100,81642460,12010,12010,12010,12010,24
|
|
20230926,110000,81354220,12010,12010,12010,12010,45
|
|
20230926,105900,80813770,12010,12010,12010,12010,8
|
|
20230926,105800,80717690,12010,12010,12010,12010,0
|
|
20230926,105700,80717690,12010,12010,12010,12010,1413
|
|
20230926,105600,63747560,12020,12020,12020,12020,0
|
|
20230926,105500,63747560,12020,12020,12020,12010,22
|
|
20230926,105400,63483320,12020,12020,12020,12020,5
|
|
20230926,105300,63423220,12020,12020,12020,12020,75
|
|
20230926,105200,62521720,12020,12020,12020,12020,20
|
|
20230926,105100,62281320,12010,12020,12020,12010,23
|
|
20230926,105000,62005080,12020,12020,12020,12020,0
|
|
20230926,104900,62005080,12020,12020,12020,12020,0
|
|
20230926,104800,62005080,12020,12020,12020,12020,0
|
|
20230926,104700,62005080,12020,12020,12020,12020,77
|
|
20230926,104600,61079540,12020,12020,12020,12020,48
|
|
20230926,104500,60502580,12010,12010,12010,12010,24
|
|
20230926,104400,60214340,12020,12020,12020,12020,0
|
|
20230926,104300,60214340,12020,12020,12020,12020,1
|
|
20230926,104200,60202320,12020,12030,12030,12020,115
|
|
20230926,104100,58819440,12030,12040,12040,12030,99
|
|
20230926,104000,57628390,12040,12040,12040,12040,0
|
|
20230926,103900,57628390,12040,12040,12040,12040,44
|
|
20230926,103800,57098630,12030,12030,12030,12030,27
|
|
20230926,103700,56773820,12030,12030,12030,12030,25
|
|
20230926,103600,56473070,12040,12050,12050,12040,4
|
|
20230926,103500,56424900,12040,12030,12040,12030,99
|
|
20230926,103400,55233210,12030,12030,12030,12030,0
|
|
20230926,103300,55233210,12030,12040,12040,12030,24
|
|
20230926,103200,54944480,12030,12030,12030,12030,41
|
|
20230926,103100,54451250,12030,12020,12030,12020,46
|
|
20230926,103000,53898130,12030,12030,12030,12030,4
|
|
20230926,102900,53850010,12020,12030,12030,12020,62
|
|
20230926,102800,53104760,12030,12030,12030,12030,1
|
|
20230926,102700,53092730,12030,12030,12030,12030,9
|
|
20230926,102600,52984460,12030,12030,12040,12030,120
|
|
20230926,102500,51540060,12020,12030,12030,12020,25
|
|
20230926,102400,51239550,12020,12020,12020,12020,0
|
|
20230926,102300,51239550,12020,12020,12020,12010,109
|
|
20230926,102200,49929910,12020,12020,12020,12020,13
|
|
20230926,102100,49773650,12030,12030,12030,12030,0
|
|
20230926,102000,49773650,12030,12020,12030,12020,46
|
|
20230926,101900,49220600,12020,12010,12020,12010,23
|
|
20230926,101800,48944160,12020,12020,12020,12020,0
|
|
20230926,101700,48944160,12020,12040,12040,12020,521
|
|
20230926,101600,42681050,12020,12020,12020,12020,0
|
|
20230926,101500,42681050,12020,12040,12040,12020,26
|
|
20230926,101400,42368510,12020,12030,12030,12020,202
|
|
20230926,101300,39939550,12030,12040,12040,12030,88
|
|
20230926,101200,38880060,12040,12040,12040,12040,1
|
|
20230926,101100,38868020,12040,12030,12040,12030,88
|
|
20230926,101000,37808920,12040,12040,12040,12040,0
|
|
20230926,100900,37808920,12040,12040,12040,12040,0
|
|
20230926,100800,37808920,12040,12030,12040,12030,48
|
|
20230926,100700,37231270,12040,12030,12040,12030,30
|
|
20230926,100600,36870220,12030,12030,12030,12030,21
|
|
20230926,100500,36617590,12030,12040,12040,12030,2
|
|
20230926,100400,36593520,12030,12040,12040,12030,47
|
|
20230926,100300,36027910,12040,12040,12040,12040,0
|
|
20230926,100200,36027910,12040,12040,12040,12040,1
|
|
20230926,100100,36015870,12040,12040,12040,12040,1
|
|
20230926,100000,36003830,12030,12030,12030,12030,20
|
|
20230926,095900,35763230,12030,12030,12040,12030,105
|
|
20230926,095800,34499880,12030,12040,12040,12030,4
|
|
20230926,095700,34451730,12020,12040,12040,12020,51
|
|
20230926,095600,33838690,12040,12040,12040,12040,1
|
|
20230926,095500,33826650,12040,12030,12040,12030,21
|
|
20230926,095400,33573820,12040,12040,12040,12040,3
|
|
20230926,095300,33537700,12020,12020,12020,12020,50
|
|
20230926,095200,32936700,12030,12030,12030,12030,0
|
|
20230926,095100,32936700,12030,12040,12040,12030,206
|
|
20230926,095000,30458500,12030,12030,12030,12030,0
|
|
20230926,094900,30458500,12030,12030,12030,12030,20
|
|
20230926,094800,30217900,12040,12040,12040,12040,9
|
|
20230926,094700,30109540,12040,12040,12040,12040,0
|
|
20230926,094600,30109540,12040,12040,12040,12040,29
|
|
20230926,094500,29760380,12040,12040,12040,12040,1
|
|
20230926,094400,29748340,12040,12030,12040,12030,29
|
|
20230926,094300,29399450,12030,12030,12030,12030,55
|
|
20230926,094200,28737800,12030,12050,12050,12030,74
|
|
20230926,094100,27847230,12050,12050,12050,12050,1
|
|
20230926,094000,27835180,12050,12050,12050,12050,9
|
|
20230926,093900,27726730,12020,12020,12020,12020,0
|
|
20230926,093800,27726730,12020,12020,12020,12020,0
|
|
20230926,093700,27726730,12020,12030,12030,12020,7
|
|
20230926,093600,27642550,12050,12050,12050,12050,4
|
|
20230926,093500,27594350,12050,12050,12050,12050,5
|
|
20230926,093400,27534100,12050,12050,12050,12050,3
|
|
20230926,093300,27497950,12050,12050,12050,12020,26
|
|
20230926,093200,27185250,12050,12050,12050,12050,26
|
|
20230926,093100,26871950,12050,12030,12050,12020,251
|
|
20230926,093000,23854580,12050,12040,12050,12040,19
|
|
20230926,092900,23625760,12050,12060,12090,12050,679
|
|
20230926,092800,15442640,12090,12070,12090,12060,108
|
|
20230926,092700,14139970,12070,12070,12070,12070,0
|
|
20230926,092600,14139970,12070,12080,12080,12070,16
|
|
20230926,092500,13946830,12090,12090,12090,12090,3
|
|
20230926,092400,13910560,12090,12090,12090,12090,53
|
|
20230926,092300,13269790,12090,12070,12090,12060,130
|
|
20230926,092200,11701360,12080,12080,12080,12080,1
|
|
20230926,092100,11689280,12080,12080,12080,12080,0
|
|
20230926,092000,11689280,12080,12090,12100,12080,292
|
|
20230926,091900,8158970,12100,12100,12100,12100,1
|
|
20230926,091800,8146870,12100,12100,12100,12100,0
|
|
20230926,091700,8146870,12100,12090,12100,12090,50
|
|
20230926,091600,7542330,12090,12100,12100,12090,13
|
|
20230926,091500,7385100,12100,12100,12100,12100,1
|
|
20230926,091400,7373000,12100,12100,12100,12100,0
|
|
20230926,091300,7373000,12100,12110,12110,12100,14
|
|
20230926,091200,7203580,12110,12130,12130,12110,4
|
|
20230926,091100,7155090,12130,12120,12130,12100,188
|
|
20230926,091000,4878470,12110,12110,12110,12110,8
|
|
20230926,090900,4781590,12130,12130,12140,12120,53
|
|
20230926,090800,4138720,12130,12120,12130,12110,52
|
|
20230926,090700,3508050,12130,12130,12130,12130,4
|
|
20230926,090600,3459530,12160,12160,12160,12160,4
|
|
20230926,090500,3410890,12170,12160,12190,12160,99
|
|
20230926,090400,2206340,12160,12160,12160,12160,0
|
|
20230926,090300,2206340,12160,12140,12160,12130,94
|
|
20230926,090200,1063980,12150,12150,12150,12150,1
|
|
20230926,090100,1051830,12090,12090,12090,12090,0
|
|
20230926,090000,1051830,12090,12090,12090,12090,87
|