673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,201000,340325570,7070,7070,7070,7070,2820
|
|
20230925,200900,340325570,7070,7070,7070,7070,0
|
|
20230925,200800,340325570,7070,7070,7070,7070,0
|
|
20230925,200700,340325570,7070,7070,7070,7070,0
|
|
20230925,200600,340325570,7070,7070,7070,7070,0
|
|
20230925,200500,340325570,7070,7070,7070,7070,0
|
|
20230925,200400,340325570,7070,7070,7070,7070,0
|
|
20230925,200300,340325570,7070,7070,7070,7070,0
|
|
20230925,200200,340325570,7070,7070,7070,7070,0
|
|
20230925,200100,340325570,7070,7070,7070,7070,0
|
|
20230925,200000,340325570,7070,7070,7070,7070,0
|
|
20230925,195900,340325570,7070,7070,7070,7070,0
|
|
20230925,195800,340325570,7070,7070,7070,7070,0
|
|
20230925,195700,340325570,7070,7070,7070,7070,0
|
|
20230925,195600,340325570,7070,7070,7070,7070,0
|
|
20230925,195500,340325570,7070,7070,7070,7070,0
|
|
20230925,195400,340325570,7070,7070,7070,7070,0
|
|
20230925,195300,340325570,7070,7070,7070,7070,0
|
|
20230925,195200,340325570,7070,7070,7070,7070,0
|
|
20230925,195100,340325570,7070,7070,7070,7070,0
|
|
20230925,195000,340325570,7070,7070,7070,7070,0
|
|
20230925,194900,340325570,7070,7070,7070,7070,0
|
|
20230925,194800,340325570,7070,7070,7070,7070,0
|
|
20230925,194700,340325570,7070,7070,7070,7070,0
|
|
20230925,194600,340325570,7070,7070,7070,7070,0
|
|
20230925,194500,340325570,7070,7070,7070,7070,0
|
|
20230925,194400,340325570,7070,7070,7070,7070,0
|
|
20230925,194300,340325570,7070,7070,7070,7070,0
|
|
20230925,194200,340325570,7070,7070,7070,7070,0
|
|
20230925,194100,340325570,7070,7070,7070,7070,0
|
|
20230925,194000,340325570,7070,7070,7070,7070,2820
|
|
20230925,193900,340325570,7070,7070,7070,7070,0
|
|
20230925,193800,340325570,7070,7070,7070,7070,0
|
|
20230925,193700,340325570,7070,7070,7070,7070,0
|
|
20230925,193600,340325570,7070,7070,7070,7070,0
|
|
20230925,193500,340325570,7070,7070,7070,7070,0
|
|
20230925,193400,340325570,7070,7070,7070,7070,0
|
|
20230925,193300,340325570,7070,7070,7070,7070,0
|
|
20230925,193200,340325570,7070,7070,7070,7070,0
|
|
20230925,193100,340325570,7070,7070,7070,7070,0
|
|
20230925,193000,340325570,7070,7070,7070,7070,0
|
|
20230925,192900,340325570,7070,7070,7070,7070,0
|
|
20230925,192800,340325570,7070,7070,7070,7070,0
|
|
20230925,192700,340325570,7070,7070,7070,7070,0
|
|
20230925,192600,340325570,7070,7070,7070,7070,0
|
|
20230925,192500,340325570,7070,7070,7070,7070,0
|
|
20230925,192400,340325570,7070,7070,7070,7070,0
|
|
20230925,192300,340325570,7070,7070,7070,7070,0
|
|
20230925,192200,340325570,7070,7070,7070,7070,0
|
|
20230925,192100,340325570,7070,7070,7070,7070,0
|
|
20230925,192000,340325570,7070,7070,7070,7070,0
|
|
20230925,191900,340325570,7070,7070,7070,7070,0
|
|
20230925,191800,340325570,7070,7070,7070,7070,0
|
|
20230925,191700,340325570,7070,7070,7070,7070,0
|
|
20230925,191600,340325570,7070,7070,7070,7070,0
|
|
20230925,191500,340325570,7070,7070,7070,7070,0
|
|
20230925,191400,340325570,7070,7070,7070,7070,0
|
|
20230925,191300,340325570,7070,7070,7070,7070,0
|
|
20230925,191200,340325570,7070,7070,7070,7070,0
|
|
20230925,191100,340325570,7070,7070,7070,7070,0
|
|
20230925,191000,340325570,7070,7070,7070,7070,2820
|
|
20230925,190900,340325570,7070,7070,7070,7070,0
|
|
20230925,190800,340325570,7070,7070,7070,7070,0
|
|
20230925,190700,340325570,7070,7070,7070,7070,0
|
|
20230925,190600,340325570,7070,7070,7070,7070,0
|
|
20230925,190500,340325570,7070,7070,7070,7070,0
|
|
20230925,190400,340325570,7070,7070,7070,7070,0
|
|
20230925,190300,340325570,7070,7070,7070,7070,0
|
|
20230925,190200,340325570,7070,7070,7070,7070,0
|
|
20230925,190100,340325570,7070,7070,7070,7070,0
|
|
20230925,190000,340325570,7070,7070,7070,7070,0
|
|
20230925,185900,340325570,7070,7070,7070,7070,0
|
|
20230925,185800,340325570,7070,7070,7070,7070,0
|
|
20230925,185700,340325570,7070,7070,7070,7070,0
|
|
20230925,185600,340325570,7070,7070,7070,7070,0
|
|
20230925,185500,340325570,7070,7070,7070,7070,0
|
|
20230925,185400,340325570,7070,7070,7070,7070,0
|
|
20230925,185300,340325570,7070,7070,7070,7070,0
|
|
20230925,185200,340325570,7070,7070,7070,7070,0
|
|
20230925,185100,340325570,7070,7070,7070,7070,0
|
|
20230925,185000,340325570,7070,7070,7070,7070,0
|
|
20230925,184900,340325570,7070,7070,7070,7070,0
|
|
20230925,184800,340325570,7070,7070,7070,7070,0
|
|
20230925,184700,340325570,7070,7070,7070,7070,0
|
|
20230925,184600,340325570,7070,7070,7070,7070,0
|
|
20230925,184500,340325570,7070,7070,7070,7070,0
|
|
20230925,184400,340325570,7070,7070,7070,7070,0
|
|
20230925,184300,340325570,7070,7070,7070,7070,0
|
|
20230925,184200,340325570,7070,7070,7070,7070,0
|
|
20230925,184100,340325570,7070,7070,7070,7070,0
|
|
20230925,184000,340325570,7070,7070,7070,7070,2820
|
|
20230925,183900,340325570,7070,7070,7070,7070,0
|
|
20230925,183800,340325570,7070,7070,7070,7070,0
|
|
20230925,183700,340325570,7070,7070,7070,7070,0
|
|
20230925,183600,340325570,7070,7070,7070,7070,0
|
|
20230925,183500,340325570,7070,7070,7070,7070,0
|
|
20230925,183400,340325570,7070,7070,7070,7070,0
|
|
20230925,183300,340325570,7070,7070,7070,7070,0
|
|
20230925,183200,340325570,7070,7070,7070,7070,0
|
|
20230925,183100,340325570,7070,7070,7070,7070,0
|
|
20230925,183000,340325570,7070,7070,7070,7070,0
|
|
20230925,182900,340325570,7070,7070,7070,7070,0
|
|
20230925,182800,340325570,7070,7070,7070,7070,0
|
|
20230925,182700,340325570,7070,7070,7070,7070,0
|
|
20230925,182600,340325570,7070,7070,7070,7070,0
|
|
20230925,182500,340325570,7070,7070,7070,7070,0
|
|
20230925,182400,340325570,7070,7070,7070,7070,0
|
|
20230925,182300,340325570,7070,7070,7070,7070,0
|
|
20230925,182200,340325570,7070,7070,7070,7070,0
|
|
20230925,182100,340325570,7070,7070,7070,7070,0
|
|
20230925,182000,340325570,7070,7070,7070,7070,0
|
|
20230925,181900,340325570,7070,7070,7070,7070,0
|
|
20230925,181800,340325570,7070,7070,7070,7070,0
|
|
20230925,181700,340325570,7070,7070,7070,7070,0
|
|
20230925,181600,340325570,7070,7070,7070,7070,0
|
|
20230925,181500,340325570,7070,7070,7070,7070,0
|
|
20230925,181400,340325570,7070,7070,7070,7070,0
|
|
20230925,181300,340325570,7070,7070,7070,7070,0
|
|
20230925,181200,340325570,7070,7070,7070,7070,0
|
|
20230925,181100,340325570,7070,7070,7070,7070,0
|
|
20230925,181000,340325570,7070,7070,7070,7070,2820
|
|
20230925,180900,340325570,7070,7070,7070,7070,0
|
|
20230925,180800,340325570,7070,7070,7070,7070,0
|
|
20230925,180700,340325570,7070,7070,7070,7070,0
|
|
20230925,180600,340325570,7070,7070,7070,7070,0
|
|
20230925,180500,340325570,7070,7070,7070,7070,0
|
|
20230925,180400,340325570,7070,7070,7070,7070,0
|
|
20230925,180300,340325570,7070,7070,7070,7070,0
|
|
20230925,180200,340325570,7070,7070,7070,7070,0
|
|
20230925,180100,340325570,7070,7070,7070,7070,0
|
|
20230925,180000,340325570,7070,7070,7070,7070,0
|
|
20230925,175900,340325570,7070,7070,7070,7070,0
|
|
20230925,175800,340325570,7070,7070,7070,7070,0
|
|
20230925,175700,340325570,7070,7070,7070,7070,0
|
|
20230925,175600,340325570,7070,7070,7070,7070,0
|
|
20230925,175500,340325570,7070,7070,7070,7070,0
|
|
20230925,175400,340325570,7070,7070,7070,7070,0
|
|
20230925,175300,340325570,7070,7070,7070,7070,0
|
|
20230925,175200,340325570,7070,7070,7070,7070,0
|
|
20230925,175100,340325570,7070,7070,7070,7070,0
|
|
20230925,175000,340325570,7070,7070,7070,7070,0
|
|
20230925,174900,340325570,7070,7070,7070,7070,0
|
|
20230925,174800,340325570,7070,7070,7070,7070,0
|
|
20230925,174700,340325570,7070,7070,7070,7070,0
|
|
20230925,174600,340325570,7070,7070,7070,7070,0
|
|
20230925,174500,340325570,7070,7070,7070,7070,0
|
|
20230925,174400,340325570,7070,7070,7070,7070,0
|
|
20230925,174300,340325570,7070,7070,7070,7070,0
|
|
20230925,174200,340325570,7070,7070,7070,7070,0
|
|
20230925,174100,340325570,7070,7070,7070,7070,0
|
|
20230925,174000,340325570,7070,7070,7070,7070,2820
|
|
20230925,173900,340325570,7070,7070,7070,7070,0
|
|
20230925,173800,340325570,7070,7070,7070,7070,0
|
|
20230925,173700,340325570,7070,7070,7070,7070,0
|
|
20230925,173600,340325570,7070,7070,7070,7070,0
|
|
20230925,173500,340325570,7070,7070,7070,7070,0
|
|
20230925,173400,340325570,7070,7070,7070,7070,0
|
|
20230925,173300,340325570,7070,7070,7070,7070,0
|
|
20230925,173200,340325570,7070,7070,7070,7070,0
|
|
20230925,173100,340325570,7070,7070,7070,7070,0
|
|
20230925,173000,340325570,7070,7070,7070,7070,0
|
|
20230925,172900,340325570,7070,7070,7070,7070,0
|
|
20230925,172800,340325570,7070,7070,7070,7070,0
|
|
20230925,172700,340325570,7070,7070,7070,7070,0
|
|
20230925,172600,340325570,7070,7070,7070,7070,0
|
|
20230925,172500,340325570,7070,7070,7070,7070,0
|
|
20230925,172400,340325570,7070,7070,7070,7070,0
|
|
20230925,172300,340325570,7070,7070,7070,7070,0
|
|
20230925,172200,340325570,7070,7070,7070,7070,0
|
|
20230925,172100,340325570,7070,7070,7070,7070,0
|
|
20230925,172000,340325570,7070,7070,7070,7070,0
|
|
20230925,171900,340325570,7070,7070,7070,7070,0
|
|
20230925,171800,340325570,7070,7070,7070,7070,0
|
|
20230925,171700,340325570,7070,7070,7070,7070,0
|
|
20230925,171600,340325570,7070,7070,7070,7070,0
|
|
20230925,171500,340325570,7070,7070,7070,7070,0
|
|
20230925,171400,340325570,7070,7070,7070,7070,0
|
|
20230925,171300,340325570,7070,7070,7070,7070,0
|
|
20230925,171200,340325570,7070,7070,7070,7070,0
|
|
20230925,171100,340325570,7070,7070,7070,7070,0
|
|
20230925,171000,340325570,7070,7070,7070,7070,2820
|
|
20230925,170900,340325570,7070,7070,7070,7070,0
|
|
20230925,170800,340325570,7070,7070,7070,7070,0
|
|
20230925,170700,340325570,7070,7070,7070,7070,0
|
|
20230925,170600,340325570,7070,7070,7070,7070,0
|
|
20230925,170500,340325570,7070,7070,7070,7070,0
|
|
20230925,170400,340325570,7070,7070,7070,7070,0
|
|
20230925,170300,340325570,7070,7070,7070,7070,0
|
|
20230925,170200,340325570,7070,7070,7070,7070,0
|
|
20230925,170100,340325570,7070,7070,7070,7070,0
|
|
20230925,170000,340325570,7070,7070,7070,7070,0
|
|
20230925,165900,340325570,7070,7070,7070,7070,0
|
|
20230925,165800,340325570,7070,7070,7070,7070,0
|
|
20230925,165700,340325570,7070,7070,7070,7070,0
|
|
20230925,165600,340325570,7070,7070,7070,7070,0
|
|
20230925,165500,340325570,7070,7070,7070,7070,0
|
|
20230925,165400,340325570,7070,7070,7070,7070,0
|
|
20230925,165300,340325570,7070,7070,7070,7070,0
|
|
20230925,165200,340325570,7070,7070,7070,7070,0
|
|
20230925,165100,340325570,7070,7070,7070,7070,0
|
|
20230925,165000,340325570,7070,7070,7070,7070,0
|
|
20230925,164900,340325570,7070,7070,7070,7070,0
|
|
20230925,164800,340325570,7070,7070,7070,7070,0
|
|
20230925,164700,340325570,7070,7070,7070,7070,0
|
|
20230925,164600,340325570,7070,7070,7070,7070,0
|
|
20230925,164500,340325570,7070,7070,7070,7070,0
|
|
20230925,164400,340325570,7070,7070,7070,7070,0
|
|
20230925,164300,340325570,7070,7070,7070,7070,0
|
|
20230925,164200,340325570,7070,7070,7070,7070,0
|
|
20230925,164100,340325570,7070,7070,7070,7070,0
|
|
20230925,164000,340325570,7070,7070,7070,7070,2820
|
|
20230925,163900,340325570,7070,7070,7070,7070,0
|
|
20230925,163800,340325570,7070,7070,7070,7070,0
|
|
20230925,163700,340325570,7070,7070,7070,7070,0
|
|
20230925,163600,340325570,7070,7070,7070,7070,0
|
|
20230925,163500,340325570,7070,7070,7070,7070,0
|
|
20230925,163400,340325570,7070,7070,7070,7070,0
|
|
20230925,163300,340325570,7070,7070,7070,7070,0
|
|
20230925,163200,340325570,7070,7070,7070,7070,0
|
|
20230925,163100,340325570,7070,7070,7070,7070,0
|
|
20230925,163000,340325570,7070,7070,7070,7070,0
|
|
20230925,162900,340325570,7070,7070,7070,7070,0
|
|
20230925,162800,340325570,7070,7070,7070,7070,0
|
|
20230925,162700,340325570,7070,7070,7070,7070,0
|
|
20230925,162600,340325570,7070,7070,7070,7070,0
|
|
20230925,162500,340325570,7070,7070,7070,7070,0
|
|
20230925,162400,340325570,7070,7070,7070,7070,0
|
|
20230925,162300,340325570,7070,7070,7070,7070,0
|
|
20230925,162200,340325570,7070,7070,7070,7070,0
|
|
20230925,162100,340325570,7070,7070,7070,7070,0
|
|
20230925,162000,340325570,7070,7070,7070,7070,0
|
|
20230925,161900,340325570,7070,7070,7070,7070,0
|
|
20230925,161800,340325570,7070,7070,7070,7070,0
|
|
20230925,161700,340325570,7070,7070,7070,7070,0
|
|
20230925,161600,340325570,7070,7070,7070,7070,0
|
|
20230925,161500,340325570,7070,7070,7070,7070,0
|
|
20230925,161400,340325570,7070,7070,7070,7070,0
|
|
20230925,161300,340325570,7070,7070,7070,7070,0
|
|
20230925,161200,340325570,7070,7070,7070,7070,0
|
|
20230925,161100,340325570,7070,7070,7070,7070,0
|
|
20230925,161000,340325570,7070,7070,7070,7070,2820
|
|
20230925,160900,340325570,7070,7070,7070,7070,0
|
|
20230925,160800,340325570,7070,7070,7070,7070,0
|
|
20230925,160700,340325570,7070,7070,7070,7070,0
|
|
20230925,160600,340325570,7070,7070,7070,7070,0
|
|
20230925,160500,340325570,7070,7070,7070,7070,0
|
|
20230925,160400,340325570,7070,7070,7070,7070,0
|
|
20230925,160300,340325570,7070,7070,7070,7070,0
|
|
20230925,160200,340325570,7070,7070,7070,7070,0
|
|
20230925,160100,340325570,7070,7070,7070,7070,0
|
|
20230925,160000,340325570,7070,7070,7070,7070,0
|
|
20230925,155900,340325570,7070,7070,7070,7070,0
|
|
20230925,155800,340325570,7070,7070,7070,7070,0
|
|
20230925,155700,340325570,7070,7070,7070,7070,0
|
|
20230925,155600,340325570,7070,7070,7070,7070,0
|
|
20230925,155500,340325570,7070,7070,7070,7070,0
|
|
20230925,155400,340325570,7070,7070,7070,7070,0
|
|
20230925,155300,340325570,7070,7070,7070,7070,0
|
|
20230925,155200,340325570,7070,7070,7070,7070,0
|
|
20230925,155100,340325570,7070,7070,7070,7070,0
|
|
20230925,155000,340325570,7070,7070,7070,7070,0
|
|
20230925,154900,340325570,7070,7070,7070,7070,0
|
|
20230925,154800,340325570,7070,7070,7070,7070,0
|
|
20230925,154700,340325570,7070,7070,7070,7070,0
|
|
20230925,154600,340325570,7070,7070,7070,7070,0
|
|
20230925,154500,340325570,7070,7070,7070,7070,0
|
|
20230925,154400,340325570,7070,7070,7070,7070,0
|
|
20230925,154300,340325570,7070,7070,7070,7070,0
|
|
20230925,154200,340325570,7070,7070,7070,7070,0
|
|
20230925,154100,340325570,7070,7070,7070,7070,0
|
|
20230925,154000,340325570,7070,7070,7070,7070,2820
|
|
20230925,153900,340325570,7070,7070,7070,7070,0
|
|
20230925,153800,340325570,7070,7070,7070,7070,0
|
|
20230925,153700,340325570,7070,7070,7070,7070,0
|
|
20230925,153600,340325570,7070,7070,7070,7070,0
|
|
20230925,153500,340325570,7070,7070,7070,7070,0
|
|
20230925,153400,340325570,7070,7070,7070,7070,0
|
|
20230925,153300,340325570,7070,7070,7070,7070,0
|
|
20230925,153200,340325570,7070,7070,7070,7070,0
|
|
20230925,153100,340325570,7070,7070,7070,7070,0
|
|
20230925,153000,340325570,7070,7070,7070,7070,2820
|
|
20230925,152900,320388170,7030,7030,7030,7030,0
|
|
20230925,152800,320388170,7030,7030,7030,7030,0
|
|
20230925,152700,320388170,7030,7030,7030,7030,0
|
|
20230925,152600,320388170,7030,7030,7030,7030,0
|
|
20230925,152500,320388170,7030,7030,7030,7030,0
|
|
20230925,152400,320388170,7030,7030,7030,7030,0
|
|
20230925,152300,320388170,7030,7030,7030,7030,0
|
|
20230925,152200,320388170,7030,7030,7030,7030,0
|
|
20230925,152100,320388170,7030,7030,7030,7030,0
|
|
20230925,152000,320388170,7030,7030,7030,7030,0
|
|
20230925,151900,320388170,7030,7040,7040,7030,306
|
|
20230925,151800,318234380,7020,7020,7020,7020,715
|
|
20230925,151700,313215080,7000,7000,7000,7000,56
|
|
20230925,151600,312823080,7010,7010,7010,7010,0
|
|
20230925,151500,312823080,7010,6970,7010,6960,999
|
|
20230925,151400,305866500,6960,6980,6980,6960,2466
|
|
20230925,151300,288685450,6970,6990,6990,6970,1649
|
|
20230925,151200,277174010,7030,7040,7040,6990,113
|
|
20230925,151100,276381740,7040,7040,7040,7040,111
|
|
20230925,151000,275600300,7040,7040,7040,7040,0
|
|
20230925,150900,275600300,7040,6980,7040,6980,752
|
|
20230925,150800,270310460,6990,7000,7000,6990,1486
|
|
20230925,150700,259920790,7000,7000,7000,7000,0
|
|
20230925,150600,259920790,7000,7000,7000,7000,2
|
|
20230925,150500,259906790,6990,6990,6990,6990,0
|
|
20230925,150400,259906790,6990,6990,6990,6990,0
|
|
20230925,150300,259906790,6990,6990,6990,6990,0
|
|
20230925,150200,259906790,6990,6990,6990,6990,0
|
|
20230925,150100,259906790,6990,7000,7000,6990,1219
|
|
20230925,150000,251380440,7000,7010,7010,7000,770
|
|
20230925,145900,245985090,7010,7010,7010,7010,0
|
|
20230925,145800,245985090,7010,7010,7010,7010,0
|
|
20230925,145700,245985090,7010,7010,7010,7010,0
|
|
20230925,145600,245985090,7010,7010,7010,7010,0
|
|
20230925,145500,245985090,7010,7020,7020,7010,317
|
|
20230925,145400,243760950,7030,7030,7030,7030,520
|
|
20230925,145300,240105350,7030,7030,7030,7030,0
|
|
20230925,145200,240105350,7030,7030,7030,7030,11
|
|
20230925,145100,240028020,7050,7050,7050,7050,50
|
|
20230925,145000,239675520,7040,7040,7040,7040,400
|
|
20230925,144900,236859520,7040,7040,7040,7040,0
|
|
20230925,144800,236859520,7040,7040,7040,7040,500
|
|
20230925,144700,233339520,7050,7050,7050,7050,0
|
|
20230925,144600,233339520,7050,7050,7050,7050,488
|
|
20230925,144500,229899120,7050,7050,7050,7050,0
|
|
20230925,144400,229899120,7050,7050,7050,7050,0
|
|
20230925,144300,229899120,7050,7050,7050,7050,0
|
|
20230925,144200,229899120,7050,7050,7050,7050,0
|
|
20230925,144100,229899120,7050,7050,7050,7050,0
|
|
20230925,144000,229899120,7050,7050,7050,7050,0
|
|
20230925,143900,229899120,7050,7050,7050,7050,0
|
|
20230925,143800,229899120,7050,7050,7050,7050,0
|
|
20230925,143700,229899120,7050,7050,7050,7050,16
|
|
20230925,143600,229786320,7050,7050,7050,7050,0
|
|
20230925,143500,229786320,7050,7050,7050,7050,140
|
|
20230925,143400,228799320,7050,7050,7050,7050,0
|
|
20230925,143300,228799320,7050,7050,7050,7050,29
|
|
20230925,143200,228594870,7050,7050,7050,7050,0
|
|
20230925,143100,228594870,7050,7050,7050,7050,0
|
|
20230925,143000,228594870,7050,7050,7050,7050,200
|
|
20230925,142900,227184870,7050,7050,7050,7050,0
|
|
20230925,142800,227184870,7050,7050,7050,7050,0
|
|
20230925,142700,227184870,7050,7050,7050,7050,0
|
|
20230925,142600,227184870,7050,7050,7050,7050,149
|
|
20230925,142500,226134420,7060,7060,7060,7060,5
|
|
20230925,142400,226099120,7050,7050,7050,7050,20
|
|
20230925,142300,225958120,7050,7050,7050,7050,0
|
|
20230925,142200,225958120,7050,7050,7050,7050,0
|
|
20230925,142100,225958120,7050,7050,7050,7050,0
|
|
20230925,142000,225958120,7050,7050,7050,7050,1
|
|
20230925,141900,225951070,7050,7050,7050,7050,93
|
|
20230925,141800,225295420,7050,7050,7050,7050,351
|
|
20230925,141700,222820870,7050,7050,7050,7050,0
|
|
20230925,141600,222820870,7050,7050,7050,7050,140
|
|
20230925,141500,221833870,7050,7050,7050,7050,0
|
|
20230925,141400,221833870,7050,7050,7050,7050,0
|
|
20230925,141300,221833870,7050,7050,7050,7050,7
|
|
20230925,141200,221784520,7040,7040,7040,7040,0
|
|
20230925,141100,221784520,7040,7040,7040,7040,0
|
|
20230925,141000,221784520,7040,7050,7050,7040,500
|
|
20230925,140900,218261580,7060,7060,7060,7060,0
|
|
20230925,140800,218261580,7060,7060,7060,7060,0
|
|
20230925,140700,218261580,7060,7060,7060,7060,0
|
|
20230925,140600,218261580,7060,7060,7060,7060,0
|
|
20230925,140500,218261580,7060,7060,7060,7060,242
|
|
20230925,140400,216553060,7060,7060,7060,7060,5
|
|
20230925,140300,216517760,7080,7080,7080,7080,0
|
|
20230925,140200,216517760,7080,7080,7080,7080,0
|
|
20230925,140100,216517760,7080,7080,7080,7080,0
|
|
20230925,140000,216517760,7080,7080,7080,7080,0
|
|
20230925,135900,216517760,7080,7080,7080,7080,0
|
|
20230925,135800,216517760,7080,7080,7080,7080,19
|
|
20230925,135700,216383240,7050,7050,7050,7050,0
|
|
20230925,135600,216383240,7050,7050,7050,7050,0
|
|
20230925,135500,216383240,7050,7050,7050,7050,0
|
|
20230925,135400,216383240,7050,7050,7050,7050,0
|
|
20230925,135300,216383240,7050,7050,7050,7050,0
|
|
20230925,135200,216383240,7050,7050,7050,7050,0
|
|
20230925,135100,216383240,7050,7070,7070,7050,250
|
|
20230925,135000,214619540,7070,7080,7080,7070,380
|
|
20230925,134900,211932580,7080,7080,7080,7080,0
|
|
20230925,134800,211932580,7080,7080,7080,7080,0
|
|
20230925,134700,211932580,7080,7080,7080,7080,0
|
|
20230925,134600,211932580,7080,7080,7080,7080,0
|
|
20230925,134500,211932580,7080,7080,7080,7080,3
|
|
20230925,134400,211911340,7080,7080,7080,7080,0
|
|
20230925,134300,211911340,7080,7080,7080,7080,168
|
|
20230925,134200,210721900,7080,7080,7080,7080,0
|
|
20230925,134100,210721900,7080,7080,7080,7080,0
|
|
20230925,134000,210721900,7080,7080,7080,7080,10
|
|
20230925,133900,210651100,7090,7090,7090,7090,0
|
|
20230925,133800,210651100,7090,7070,7090,7070,76
|
|
20230925,133700,210112460,7070,7070,7070,7070,1
|
|
20230925,133600,210105390,7070,7070,7070,7070,0
|
|
20230925,133500,210105390,7070,7070,7080,7070,21
|
|
20230925,133400,209956750,7080,7080,7080,7080,141
|
|
20230925,133300,208958470,7080,7080,7080,7080,0
|
|
20230925,133200,208958470,7080,7080,7080,7080,0
|
|
20230925,133100,208958470,7080,7080,7080,7080,10
|
|
20230925,133000,208887670,7090,7090,7090,7090,0
|
|
20230925,132900,208887670,7090,7070,7090,7070,70
|
|
20230925,132800,208392370,7090,7090,7090,7090,1
|
|
20230925,132700,208385280,7100,7100,7100,7100,0
|
|
20230925,132600,208385280,7100,7100,7100,7100,0
|
|
20230925,132500,208385280,7100,7100,7100,7100,4
|
|
20230925,132400,208356880,7090,7080,7090,7080,329
|
|
20230925,132300,206024910,7100,7080,7100,7080,171
|
|
20230925,132200,204811830,7070,7050,7070,7050,1826
|
|
20230925,132100,191907920,7050,7050,7050,7050,232
|
|
20230925,132000,190272320,7050,7050,7050,7050,0
|
|
20230925,131900,190272320,7050,7050,7050,7050,0
|
|
20230925,131800,190272320,7050,7050,7050,7050,19
|
|
20230925,131700,190138370,7050,7050,7050,7050,155
|
|
20230925,131600,189045620,7050,7050,7050,7050,0
|
|
20230925,131500,189045620,7050,7050,7050,7050,0
|
|
20230925,131400,189045620,7050,7050,7050,7050,60
|
|
20230925,131300,188622620,7040,7040,7040,7040,0
|
|
20230925,131200,188622620,7040,7040,7040,7040,200
|
|
20230925,131100,187214620,7040,7040,7040,7040,0
|
|
20230925,131000,187214620,7040,7040,7040,7040,403
|
|
20230925,130900,184377500,7040,7040,7040,7040,53
|
|
20230925,130800,184004380,7040,7040,7040,7040,0
|
|
20230925,130700,184004380,7040,7040,7040,7040,100
|
|
20230925,130600,183300380,7040,7040,7040,7040,0
|
|
20230925,130500,183300380,7040,7040,7040,7040,0
|
|
20230925,130400,183300380,7040,7040,7040,7040,0
|
|
20230925,130300,183300380,7040,7040,7040,7040,101
|
|
20230925,130200,182589340,7040,7040,7040,7040,0
|
|
20230925,130100,182589340,7040,7040,7040,7040,0
|
|
20230925,130000,182589340,7040,7040,7040,7040,1
|
|
20230925,125900,182582300,7050,7050,7050,7050,2
|
|
20230925,125800,182568200,7050,7050,7050,7050,10
|
|
20230925,125700,182497700,7060,7060,7060,7060,1
|
|
20230925,125600,182490640,7030,7030,7030,7030,0
|
|
20230925,125500,182490640,7030,7030,7030,7030,100
|
|
20230925,125400,181787640,7030,7030,7030,7030,0
|
|
20230925,125300,181787640,7030,7030,7030,7030,0
|
|
20230925,125200,181787640,7030,7030,7030,7030,0
|
|
20230925,125100,181787640,7030,7030,7030,7030,48
|
|
20230925,125000,181450200,7050,7050,7050,7050,214
|
|
20230925,124900,179941500,7050,7050,7050,7050,15
|
|
20230925,124800,179835750,7050,7050,7060,7050,92
|
|
20230925,124700,179186530,7050,7050,7050,7050,5
|
|
20230925,124600,179151280,7050,7050,7050,7050,55
|
|
20230925,124500,178763530,7050,7050,7050,7050,0
|
|
20230925,124400,178763530,7050,7050,7050,7050,291
|
|
20230925,124300,176711980,7040,7050,7050,7040,15
|
|
20230925,124200,176606370,7040,7040,7040,7040,0
|
|
20230925,124100,176606370,7040,7040,7040,7040,0
|
|
20230925,124000,176606370,7040,7040,7040,7040,2
|
|
20230925,123900,176592290,7040,7040,7040,7040,10
|
|
20230925,123800,176521890,7040,7040,7040,7040,1
|
|
20230925,123700,176514850,7030,7030,7030,7030,13
|
|
20230925,123600,176423460,7030,7030,7030,7030,1
|
|
20230925,123500,176416430,7030,7030,7030,7030,49
|
|
20230925,123400,176071960,7000,7000,7000,7000,0
|
|
20230925,123300,176071960,7000,7000,7000,7000,0
|
|
20230925,123200,176071960,7000,7000,7000,7000,0
|
|
20230925,123100,176071960,7000,7000,7000,7000,0
|
|
20230925,123000,176071960,7000,7000,7000,7000,0
|
|
20230925,122900,176071960,7000,7000,7000,7000,0
|
|
20230925,122800,176071960,7000,7000,7000,7000,0
|
|
20230925,122700,176071960,7000,7000,7000,7000,500
|
|
20230925,122600,172571960,7000,7000,7000,7000,5
|
|
20230925,122500,172536960,7010,7010,7010,7010,0
|
|
20230925,122400,172536960,7010,7010,7010,7010,300
|
|
20230925,122300,170433960,7010,7010,7010,7010,0
|
|
20230925,122200,170433960,7010,7010,7010,7010,100
|
|
20230925,122100,169732960,7010,7010,7010,7010,0
|
|
20230925,122000,169732960,7010,7010,7010,7010,100
|
|
20230925,121900,169031960,7010,7010,7010,7010,0
|
|
20230925,121800,169031960,7010,7010,7010,7010,0
|
|
20230925,121700,169031960,7010,7010,7010,7010,0
|
|
20230925,121600,169031960,7010,7010,7010,7010,0
|
|
20230925,121500,169031960,7010,7010,7010,7010,406
|
|
20230925,121400,166185900,7010,7010,7010,7010,0
|
|
20230925,121300,166185900,7010,7010,7010,7010,10
|
|
20230925,121200,166115800,7030,7030,7030,7030,0
|
|
20230925,121100,166115800,7030,7030,7030,7030,0
|
|
20230925,121000,166115800,7030,7030,7030,7030,484
|
|
20230925,120900,162713280,7030,7030,7030,7030,127
|
|
20230925,120800,161820470,7030,7030,7030,7030,3
|
|
20230925,120700,161799380,7000,7000,7000,7000,0
|
|
20230925,120600,161799380,7000,7000,7000,7000,0
|
|
20230925,120500,161799380,7000,7000,7000,7000,0
|
|
20230925,120400,161799380,7000,7000,7000,7000,0
|
|
20230925,120300,161799380,7000,7000,7000,7000,0
|
|
20230925,120200,161799380,7000,7000,7000,7000,27
|
|
20230925,120100,161610380,7010,7020,7020,7010,476
|
|
20230925,120000,158269550,7020,7020,7020,7020,237
|
|
20230925,115900,156605810,7020,7020,7020,7020,0
|
|
20230925,115800,156605810,7020,7020,7020,7020,0
|
|
20230925,115700,156605810,7020,7020,7020,7020,0
|
|
20230925,115600,156605810,7020,7020,7020,7020,0
|
|
20230925,115500,156605810,7020,7020,7020,7020,1
|
|
20230925,115400,156598790,7040,7040,7040,7040,0
|
|
20230925,115300,156598790,7040,7040,7040,7040,0
|
|
20230925,115200,156598790,7040,7040,7040,7040,69
|
|
20230925,115100,156113030,7030,7030,7030,7030,0
|
|
20230925,115000,156113030,7030,7030,7030,7030,0
|
|
20230925,114900,156113030,7030,7030,7030,7030,0
|
|
20230925,114800,156113030,7030,7010,7030,7010,45
|
|
20230925,114700,155797280,7030,7030,7030,7030,0
|
|
20230925,114600,155797280,7030,7030,7030,7030,0
|
|
20230925,114500,155797280,7030,7030,7030,7030,0
|
|
20230925,114400,155797280,7030,7030,7030,7030,0
|
|
20230925,114300,155797280,7030,7030,7030,7030,1
|
|
20230925,114200,155790250,7000,7000,7000,7000,30
|
|
20230925,114100,155580250,7000,7000,7000,7000,65
|
|
20230925,114000,155125250,7000,7000,7000,7000,9
|
|
20230925,113900,155062250,7040,7040,7040,7040,0
|
|
20230925,113800,155062250,7040,7040,7040,7040,0
|
|
20230925,113700,155062250,7040,7040,7040,7040,0
|
|
20230925,113600,155062250,7040,7040,7040,7040,1
|
|
20230925,113500,155055210,7040,7030,7040,7030,63
|
|
20230925,113400,154612060,7000,7000,7000,7000,0
|
|
20230925,113300,154612060,7000,7000,7000,7000,86
|
|
20230925,113200,154010060,7000,7000,7000,7000,10
|
|
20230925,113100,153940060,7000,7000,7000,7000,15
|
|
20230925,113000,153835060,7000,7000,7000,7000,0
|
|
20230925,112900,153835060,7000,7000,7000,7000,0
|
|
20230925,112800,153835060,7000,7000,7000,7000,0
|
|
20230925,112700,153835060,7000,7000,7000,7000,34
|
|
20230925,112600,153597060,7000,7000,7000,7000,160
|
|
20230925,112500,152477060,6990,7000,7000,6990,260
|
|
20230925,112400,150658660,7000,7000,7000,7000,4
|
|
20230925,112300,150630660,7000,7000,7000,7000,0
|
|
20230925,112200,150630660,7000,7000,7000,7000,71
|
|
20230925,112100,150133660,7000,7000,7000,7000,0
|
|
20230925,112000,150133660,7000,7010,7010,7000,581
|
|
20230925,111900,146061720,6990,6990,6990,6990,0
|
|
20230925,111800,146061720,6990,6990,6990,6990,0
|
|
20230925,111700,146061720,6990,6990,6990,6990,0
|
|
20230925,111600,146061720,6990,7010,7010,6990,201
|
|
20230925,111500,144656710,6990,6990,6990,6990,0
|
|
20230925,111400,144656710,6990,6990,6990,6990,0
|
|
20230925,111300,144656710,6990,6990,6990,6990,0
|
|
20230925,111200,144656710,6990,6990,6990,6990,10
|
|
20230925,111100,144586810,6990,6990,6990,6990,0
|
|
20230925,111000,144586810,6990,6990,6990,6990,9
|
|
20230925,110900,144523900,7000,7000,7000,7000,13
|
|
20230925,110800,144432900,6980,6980,6980,6980,0
|
|
20230925,110700,144432900,6980,6980,6980,6980,0
|
|
20230925,110600,144432900,6980,6980,6980,6980,0
|
|
20230925,110500,144432900,6980,6980,6980,6980,1
|
|
20230925,110400,144425920,6980,6980,6980,6980,172
|
|
20230925,110300,143225360,6980,7000,7000,6980,2428
|
|
20230925,110200,126261090,7000,7010,7010,7000,232
|
|
20230925,110100,124637070,7000,7010,7010,7000,13
|
|
20230925,110000,124545950,7010,7010,7010,7010,7
|
|
20230925,105900,124496880,7010,7010,7010,7010,0
|
|
20230925,105800,124496880,7010,7010,7010,7010,564
|
|
20230925,105700,120543240,7030,7030,7030,7030,1
|
|
20230925,105600,120536210,7020,7020,7020,7020,0
|
|
20230925,105500,120536210,7020,7020,7020,7020,0
|
|
20230925,105400,120536210,7020,7020,7020,7020,69
|
|
20230925,105300,120051830,7010,7010,7010,7010,8
|
|
20230925,105200,119995750,7010,7010,7010,7010,0
|
|
20230925,105100,119995750,7010,7010,7010,7010,58
|
|
20230925,105000,119589170,7010,7010,7010,7010,2
|
|
20230925,104900,119575150,7000,7000,7000,7000,0
|
|
20230925,104800,119575150,7000,7000,7000,7000,0
|
|
20230925,104700,119575150,7000,7000,7000,7000,0
|
|
20230925,104600,119575150,7000,7000,7000,7000,0
|
|
20230925,104500,119575150,7000,7000,7000,7000,0
|
|
20230925,104400,119575150,7000,7000,7000,7000,4
|
|
20230925,104300,119547150,7000,7000,7000,7000,0
|
|
20230925,104200,119547150,7000,7000,7000,7000,40
|
|
20230925,104100,119267150,7000,7000,7000,7000,1
|
|
20230925,104000,119260150,7000,7010,7010,7000,510
|
|
20230925,103900,115686150,7000,7000,7000,7000,537
|
|
20230925,103800,111927150,6990,6990,6990,6990,14
|
|
20230925,103700,111829290,7010,7000,7010,7000,62
|
|
20230925,103600,111394690,7000,7000,7000,7000,3
|
|
20230925,103500,111373690,7000,7000,7000,7000,0
|
|
20230925,103400,111373690,7000,7000,7000,7000,0
|
|
20230925,103300,111373690,7000,7000,7000,7000,251
|
|
20230925,103200,109616690,7000,7000,7000,7000,14
|
|
20230925,103100,109518690,7000,7000,7000,7000,1
|
|
20230925,103000,109511690,7000,7000,7000,7000,11
|
|
20230925,102900,109434690,6990,6990,6990,6990,0
|
|
20230925,102800,109434690,6990,6990,6990,6990,121
|
|
20230925,102700,108588900,6990,6990,6990,6990,1
|
|
20230925,102600,108581910,6980,7000,7000,6980,43
|
|
20230925,102500,108281670,7010,7010,7010,7010,0
|
|
20230925,102400,108281670,7010,7010,7010,7010,0
|
|
20230925,102300,108281670,7010,6990,7010,6990,1539
|
|
20230925,102200,97523060,7000,7000,7000,7000,0
|
|
20230925,102100,97523060,7000,7000,7000,7000,1
|
|
20230925,102000,97516060,7000,7000,7000,7000,100
|
|
20230925,101900,96816060,7000,7000,7000,7000,20
|
|
20230925,101800,96676060,7000,7000,7000,7000,1169
|
|
20230925,101700,88493060,7010,7010,7010,7010,50
|
|
20230925,101600,88142560,7010,7010,7010,7010,210
|
|
20230925,101500,86670460,7010,7010,7010,7010,100
|
|
20230925,101400,85969460,7010,7010,7010,7010,50
|
|
20230925,101300,85618960,7010,7010,7010,7010,365
|
|
20230925,101200,83060310,7020,7020,7020,7020,12
|
|
20230925,101100,82976070,7010,7010,7010,7010,0
|
|
20230925,101000,82976070,7010,7010,7010,7010,0
|
|
20230925,100900,82976070,7010,7010,7010,7010,0
|
|
20230925,100800,82976070,7010,7010,7010,7010,0
|
|
20230925,100700,82976070,7010,7000,7010,7000,66
|
|
20230925,100600,82513500,7000,7040,7040,7000,248
|
|
20230925,100500,80775090,7020,7020,7020,7020,0
|
|
20230925,100400,80775090,7020,7020,7020,7020,60
|
|
20230925,100300,80353890,7020,7020,7020,7020,295
|
|
20230925,100200,78282990,7030,7040,7040,7030,144
|
|
20230925,100100,77270660,7050,7040,7050,7030,20
|
|
20230925,100000,77129840,7040,7040,7040,7040,30
|
|
20230925,095900,76918640,7030,7040,7040,7030,88
|
|
20230925,095800,76299630,7040,7040,7040,7040,0
|
|
20230925,095700,76299630,7040,7040,7040,7040,59
|
|
20230925,095600,75884270,7020,7020,7020,7020,7
|
|
20230925,095500,75835130,7010,7020,7020,7010,95
|
|
20230925,095400,75168300,7000,7000,7000,7000,102
|
|
20230925,095300,74454300,7000,7000,7000,7000,0
|
|
20230925,095200,74454300,7000,7000,7000,7000,142
|
|
20230925,095100,73460300,7000,6990,7000,6990,38
|
|
20230925,095000,73194580,7000,7000,7000,7000,488
|
|
20230925,094900,69778580,7000,7000,7000,7000,0
|
|
20230925,094800,69778580,7000,7020,7020,7000,702
|
|
20230925,094700,64861770,7020,7020,7020,7020,214
|
|
20230925,094600,63359490,7020,7020,7020,7020,0
|
|
20230925,094500,63359490,7020,7020,7020,7020,83
|
|
20230925,094400,62776830,7050,7050,7050,7050,0
|
|
20230925,094300,62776830,7050,7050,7050,7050,0
|
|
20230925,094200,62776830,7050,7050,7050,7050,47
|
|
20230925,094100,62445480,6990,7000,7000,6990,447
|
|
20230925,094000,59316880,7010,7020,7020,7010,472
|
|
20230925,093900,56008150,7010,7030,7030,7010,250
|
|
20230925,093800,54252500,7030,7030,7030,7030,20
|
|
20230925,093700,54111900,7040,7060,7060,7040,821
|
|
20230925,093600,48323560,7050,7050,7050,7050,153
|
|
20230925,093500,47244910,7060,7050,7060,7050,634
|
|
20230925,093400,42774510,7050,7050,7050,7050,2
|
|
20230925,093300,42760410,7050,7050,7050,7050,21
|
|
20230925,093200,42612360,7050,7050,7050,7050,254
|
|
20230925,093100,40821660,7060,7060,7060,7060,0
|
|
20230925,093000,40821660,7060,7060,7060,7060,0
|
|
20230925,092900,40821660,7060,7060,7060,7060,0
|
|
20230925,092800,40821660,7060,7060,7060,7060,50
|
|
20230925,092700,40468660,7070,7070,7070,7070,0
|
|
20230925,092600,40468660,7070,7070,7070,7070,0
|
|
20230925,092500,40468660,7070,7070,7070,7070,29
|
|
20230925,092400,40263630,7010,7040,7040,7010,500
|
|
20230925,092300,36752550,7070,7070,7070,7070,0
|
|
20230925,092200,36752550,7070,7070,7070,7070,10
|
|
20230925,092100,36681850,7070,7020,7070,7020,984
|
|
20230925,092000,29745620,7020,7020,7020,7020,1
|
|
20230925,091900,29738600,7020,7030,7030,7020,177
|
|
20230925,091800,28495000,7050,7050,7050,7050,7
|
|
20230925,091700,28445650,7060,7060,7060,7060,1
|
|
20230925,091600,28438590,7060,7060,7060,7060,0
|
|
20230925,091500,28438590,7060,7060,7060,7060,0
|
|
20230925,091400,28438590,7060,7060,7060,7060,0
|
|
20230925,091300,28438590,7060,7060,7060,7060,1
|
|
20230925,091200,28431530,7080,7070,7080,7070,391
|
|
20230925,091100,25667150,7080,7080,7080,7080,4
|
|
20230925,091000,25638830,7080,7080,7080,7080,7
|
|
20230925,090900,25589270,7090,7080,7090,7080,80
|
|
20230925,090800,25022080,7080,7090,7090,7080,40
|
|
20230925,090700,24738580,7090,7090,7090,7090,20
|
|
20230925,090600,24596780,7090,7090,7090,7090,0
|
|
20230925,090500,24596780,7090,7040,7090,7040,1026
|
|
20230925,090400,17355020,7040,7020,7040,7020,1331
|
|
20230925,090300,8006960,7000,7000,7000,7000,0
|
|
20230925,090200,8006960,7000,7000,7000,7000,0
|
|
20230925,090100,8006960,7000,7000,7000,7000,188
|
|
20230925,090000,6690960,7030,6980,7030,6980,958
|