574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,183100,224940410,7440,7440,7440,7440,786
|
|
20230925,183000,224940410,7440,7440,7440,7440,0
|
|
20230925,182900,224940410,7440,7440,7440,7440,0
|
|
20230925,182800,224940410,7440,7440,7440,7440,0
|
|
20230925,182700,224940410,7440,7440,7440,7440,0
|
|
20230925,182600,224940410,7440,7440,7440,7440,0
|
|
20230925,182500,224940410,7440,7440,7440,7440,0
|
|
20230925,182400,224940410,7440,7440,7440,7440,0
|
|
20230925,182300,224940410,7440,7440,7440,7440,0
|
|
20230925,182200,224940410,7440,7440,7440,7440,0
|
|
20230925,182100,224940410,7440,7440,7440,7440,0
|
|
20230925,182000,224940410,7440,7440,7440,7440,0
|
|
20230925,181900,224940410,7440,7440,7440,7440,0
|
|
20230925,181800,224940410,7440,7440,7440,7440,0
|
|
20230925,181700,224940410,7440,7440,7440,7440,0
|
|
20230925,181600,224940410,7440,7440,7440,7440,0
|
|
20230925,181500,224940410,7440,7440,7440,7440,0
|
|
20230925,181400,224940410,7440,7440,7440,7440,0
|
|
20230925,181300,224940410,7440,7440,7440,7440,0
|
|
20230925,181200,224940410,7440,7440,7440,7440,0
|
|
20230925,181100,224940410,7440,7440,7440,7440,0
|
|
20230925,181000,224940410,7440,7440,7440,7440,0
|
|
20230925,180900,224940410,7440,7440,7440,7440,0
|
|
20230925,180800,224940410,7440,7440,7440,7440,0
|
|
20230925,180700,224940410,7440,7440,7440,7440,0
|
|
20230925,180600,224940410,7440,7440,7440,7440,0
|
|
20230925,180500,224940410,7440,7440,7440,7440,0
|
|
20230925,180400,224940410,7440,7440,7440,7440,0
|
|
20230925,180300,224940410,7440,7440,7440,7440,0
|
|
20230925,180200,224940410,7440,7440,7440,7440,0
|
|
20230925,180100,224940410,7440,7440,7440,7440,786
|
|
20230925,180000,224940410,7440,7440,7440,7440,0
|
|
20230925,175900,224940410,7440,7440,7440,7440,0
|
|
20230925,175800,224940410,7440,7440,7440,7440,0
|
|
20230925,175700,224940410,7440,7440,7440,7440,0
|
|
20230925,175600,224940410,7440,7440,7440,7440,0
|
|
20230925,175500,224940410,7440,7440,7440,7440,0
|
|
20230925,175400,224940410,7440,7440,7440,7440,0
|
|
20230925,175300,224940410,7440,7440,7440,7440,0
|
|
20230925,175200,224940410,7440,7440,7440,7440,0
|
|
20230925,175100,224940410,7440,7440,7440,7440,0
|
|
20230925,175000,224940410,7440,7440,7440,7440,0
|
|
20230925,174900,224940410,7440,7440,7440,7440,0
|
|
20230925,174800,224940410,7440,7440,7440,7440,0
|
|
20230925,174700,224940410,7440,7440,7440,7440,0
|
|
20230925,174600,224940410,7440,7440,7440,7440,0
|
|
20230925,174500,224940410,7440,7440,7440,7440,0
|
|
20230925,174400,224940410,7440,7440,7440,7440,0
|
|
20230925,174300,224940410,7440,7440,7440,7440,0
|
|
20230925,174200,224940410,7440,7440,7440,7440,0
|
|
20230925,174100,224940410,7440,7440,7440,7440,0
|
|
20230925,174000,224940410,7440,7440,7440,7440,0
|
|
20230925,173900,224940410,7440,7440,7440,7440,0
|
|
20230925,173800,224940410,7440,7440,7440,7440,0
|
|
20230925,173700,224940410,7440,7440,7440,7440,0
|
|
20230925,173600,224940410,7440,7440,7440,7440,0
|
|
20230925,173500,224940410,7440,7440,7440,7440,0
|
|
20230925,173400,224940410,7440,7440,7440,7440,0
|
|
20230925,173300,224940410,7440,7440,7440,7440,0
|
|
20230925,173200,224940410,7440,7440,7440,7440,0
|
|
20230925,173100,224940410,7440,7440,7440,7440,786
|
|
20230925,173000,224940410,7440,7440,7440,7440,0
|
|
20230925,172900,224940410,7440,7440,7440,7440,0
|
|
20230925,172800,224940410,7440,7440,7440,7440,0
|
|
20230925,172700,224940410,7440,7440,7440,7440,0
|
|
20230925,172600,224940410,7440,7440,7440,7440,0
|
|
20230925,172500,224940410,7440,7440,7440,7440,0
|
|
20230925,172400,224940410,7440,7440,7440,7440,0
|
|
20230925,172300,224940410,7440,7440,7440,7440,0
|
|
20230925,172200,224940410,7440,7440,7440,7440,0
|
|
20230925,172100,224940410,7440,7440,7440,7440,0
|
|
20230925,172000,224940410,7440,7440,7440,7440,0
|
|
20230925,171900,224940410,7440,7440,7440,7440,0
|
|
20230925,171800,224940410,7440,7440,7440,7440,0
|
|
20230925,171700,224940410,7440,7440,7440,7440,0
|
|
20230925,171600,224940410,7440,7440,7440,7440,0
|
|
20230925,171500,224940410,7440,7440,7440,7440,0
|
|
20230925,171400,224940410,7440,7440,7440,7440,0
|
|
20230925,171300,224940410,7440,7440,7440,7440,0
|
|
20230925,171200,224940410,7440,7440,7440,7440,0
|
|
20230925,171100,224940410,7440,7440,7440,7440,0
|
|
20230925,171000,224940410,7440,7440,7440,7440,0
|
|
20230925,170900,224940410,7440,7440,7440,7440,0
|
|
20230925,170800,224940410,7440,7440,7440,7440,0
|
|
20230925,170700,224940410,7440,7440,7440,7440,0
|
|
20230925,170600,224940410,7440,7440,7440,7440,0
|
|
20230925,170500,224940410,7440,7440,7440,7440,0
|
|
20230925,170400,224940410,7440,7440,7440,7440,0
|
|
20230925,170300,224940410,7440,7440,7440,7440,0
|
|
20230925,170200,224940410,7440,7440,7440,7440,0
|
|
20230925,170100,224940410,7440,7440,7440,7440,786
|
|
20230925,170000,224940410,7440,7440,7440,7440,0
|
|
20230925,165900,224940410,7440,7440,7440,7440,0
|
|
20230925,165800,224940410,7440,7440,7440,7440,0
|
|
20230925,165700,224940410,7440,7440,7440,7440,0
|
|
20230925,165600,224940410,7440,7440,7440,7440,0
|
|
20230925,165500,224940410,7440,7440,7440,7440,0
|
|
20230925,165400,224940410,7440,7440,7440,7440,0
|
|
20230925,165300,224940410,7440,7440,7440,7440,0
|
|
20230925,165200,224940410,7440,7440,7440,7440,0
|
|
20230925,165100,224940410,7440,7440,7440,7440,0
|
|
20230925,165000,224940410,7440,7440,7440,7440,0
|
|
20230925,164900,224940410,7440,7440,7440,7440,0
|
|
20230925,164800,224940410,7440,7440,7440,7440,0
|
|
20230925,164700,224940410,7440,7440,7440,7440,0
|
|
20230925,164600,224940410,7440,7440,7440,7440,0
|
|
20230925,164500,224940410,7440,7440,7440,7440,0
|
|
20230925,164400,224940410,7440,7440,7440,7440,0
|
|
20230925,164300,224940410,7440,7440,7440,7440,0
|
|
20230925,164200,224940410,7440,7440,7440,7440,0
|
|
20230925,164100,224940410,7440,7440,7440,7440,0
|
|
20230925,164000,224940410,7440,7440,7440,7440,0
|
|
20230925,163900,224940410,7440,7440,7440,7440,0
|
|
20230925,163800,224940410,7440,7440,7440,7440,0
|
|
20230925,163700,224940410,7440,7440,7440,7440,0
|
|
20230925,163600,224940410,7440,7440,7440,7440,0
|
|
20230925,163500,224940410,7440,7440,7440,7440,0
|
|
20230925,163400,224940410,7440,7440,7440,7440,0
|
|
20230925,163300,224940410,7440,7440,7440,7440,0
|
|
20230925,163200,224940410,7440,7440,7440,7440,0
|
|
20230925,163100,224940410,7440,7440,7440,7440,786
|
|
20230925,163000,224940410,7440,7440,7440,7440,0
|
|
20230925,162900,224940410,7440,7440,7440,7440,0
|
|
20230925,162800,224940410,7440,7440,7440,7440,0
|
|
20230925,162700,224940410,7440,7440,7440,7440,0
|
|
20230925,162600,224940410,7440,7440,7440,7440,0
|
|
20230925,162500,224940410,7440,7440,7440,7440,0
|
|
20230925,162400,224940410,7440,7440,7440,7440,0
|
|
20230925,162300,224940410,7440,7440,7440,7440,0
|
|
20230925,162200,224940410,7440,7440,7440,7440,0
|
|
20230925,162100,224940410,7440,7440,7440,7440,0
|
|
20230925,162000,224940410,7440,7440,7440,7440,0
|
|
20230925,161900,224940410,7440,7440,7440,7440,0
|
|
20230925,161800,224940410,7440,7440,7440,7440,0
|
|
20230925,161700,224940410,7440,7440,7440,7440,0
|
|
20230925,161600,224940410,7440,7440,7440,7440,0
|
|
20230925,161500,224940410,7440,7440,7440,7440,0
|
|
20230925,161400,224940410,7440,7440,7440,7440,0
|
|
20230925,161300,224940410,7440,7440,7440,7440,0
|
|
20230925,161200,224940410,7440,7440,7440,7440,0
|
|
20230925,161100,224940410,7440,7440,7440,7440,0
|
|
20230925,161000,224940410,7440,7440,7440,7440,0
|
|
20230925,160900,224940410,7440,7440,7440,7440,0
|
|
20230925,160800,224940410,7440,7440,7440,7440,0
|
|
20230925,160700,224940410,7440,7440,7440,7440,0
|
|
20230925,160600,224940410,7440,7440,7440,7440,0
|
|
20230925,160500,224940410,7440,7440,7440,7440,0
|
|
20230925,160400,224940410,7440,7440,7440,7440,0
|
|
20230925,160300,224940410,7440,7440,7440,7440,0
|
|
20230925,160200,224940410,7440,7440,7440,7440,0
|
|
20230925,160100,224940410,7440,7440,7440,7440,786
|
|
20230925,160000,224940410,7440,7440,7440,7440,0
|
|
20230925,155900,224940410,7440,7440,7440,7440,0
|
|
20230925,155800,224940410,7440,7440,7440,7440,0
|
|
20230925,155700,224940410,7440,7440,7440,7440,0
|
|
20230925,155600,224940410,7440,7440,7440,7440,0
|
|
20230925,155500,224940410,7440,7440,7440,7440,0
|
|
20230925,155400,224940410,7440,7440,7440,7440,0
|
|
20230925,155300,224940410,7440,7440,7440,7440,0
|
|
20230925,155200,224940410,7440,7440,7440,7440,0
|
|
20230925,155100,224940410,7440,7440,7440,7440,0
|
|
20230925,155000,224940410,7440,7440,7440,7440,0
|
|
20230925,154900,224940410,7440,7440,7440,7440,0
|
|
20230925,154800,224940410,7440,7440,7440,7440,0
|
|
20230925,154700,224940410,7440,7440,7440,7440,0
|
|
20230925,154600,224940410,7440,7440,7440,7440,0
|
|
20230925,154500,224940410,7440,7440,7440,7440,0
|
|
20230925,154400,224940410,7440,7440,7440,7440,0
|
|
20230925,154300,224940410,7440,7440,7440,7440,0
|
|
20230925,154200,224940410,7440,7440,7440,7440,0
|
|
20230925,154100,224940410,7440,7440,7440,7440,0
|
|
20230925,154000,224940410,7440,7440,7440,7440,0
|
|
20230925,153900,224940410,7440,7440,7440,7440,0
|
|
20230925,153800,224940410,7440,7440,7440,7440,0
|
|
20230925,153700,224940410,7440,7440,7440,7440,0
|
|
20230925,153600,224940410,7440,7440,7440,7440,0
|
|
20230925,153500,224940410,7440,7440,7440,7440,0
|
|
20230925,153400,224940410,7440,7440,7440,7440,0
|
|
20230925,153300,224940410,7440,7440,7440,7440,0
|
|
20230925,153200,224940410,7440,7440,7440,7440,0
|
|
20230925,153100,224940410,7440,7440,7440,7440,786
|
|
20230925,153000,224940410,7440,7440,7440,7440,786
|
|
20230925,152900,219092570,7440,7440,7440,7440,0
|
|
20230925,152800,219092570,7440,7440,7440,7440,0
|
|
20230925,152700,219092570,7440,7440,7440,7440,0
|
|
20230925,152600,219092570,7440,7440,7440,7440,0
|
|
20230925,152500,219092570,7440,7440,7440,7440,0
|
|
20230925,152400,219092570,7440,7440,7440,7440,0
|
|
20230925,152300,219092570,7440,7440,7440,7440,0
|
|
20230925,152200,219092570,7440,7440,7440,7440,0
|
|
20230925,152100,219092570,7440,7440,7440,7440,0
|
|
20230925,152000,219092570,7440,7440,7440,7440,0
|
|
20230925,151900,219092570,7440,7440,7440,7440,0
|
|
20230925,151800,219092570,7440,7440,7440,7440,20
|
|
20230925,151700,218943770,7440,7440,7440,7440,0
|
|
20230925,151600,218943770,7440,7440,7440,7440,0
|
|
20230925,151500,218943770,7440,7440,7440,7440,0
|
|
20230925,151400,218943770,7440,7440,7440,7440,46
|
|
20230925,151300,218601530,7440,7440,7440,7440,5
|
|
20230925,151200,218564330,7420,7420,7420,7420,0
|
|
20230925,151100,218564330,7420,7420,7420,7420,0
|
|
20230925,151000,218564330,7420,7430,7430,7420,121
|
|
20230925,150900,217666500,7430,7430,7430,7430,5
|
|
20230925,150800,217629350,7430,7410,7430,7410,75
|
|
20230925,150700,217073100,7410,7410,7430,7410,280
|
|
20230925,150600,214997300,7410,7410,7410,7410,50
|
|
20230925,150500,214626800,7400,7400,7400,7400,0
|
|
20230925,150400,214626800,7400,7400,7400,7400,90
|
|
20230925,150300,213960800,7400,7400,7400,7400,134
|
|
20230925,150200,212969200,7380,7390,7390,7380,17
|
|
20230925,150100,212843730,7380,7450,7450,7380,107
|
|
20230925,150000,212052300,7460,7460,7460,7460,0
|
|
20230925,145900,212052300,7460,7460,7460,7460,5
|
|
20230925,145800,212015000,7400,7400,7400,7400,0
|
|
20230925,145700,212015000,7400,7400,7400,7400,0
|
|
20230925,145600,212015000,7400,7400,7400,7400,0
|
|
20230925,145500,212015000,7400,7400,7400,7400,0
|
|
20230925,145400,212015000,7400,7400,7400,7400,0
|
|
20230925,145300,212015000,7400,7400,7400,7400,22
|
|
20230925,145200,211852200,7400,7430,7430,7400,41
|
|
20230925,145100,211548400,7420,7420,7420,7420,0
|
|
20230925,145000,211548400,7420,7420,7420,7420,0
|
|
20230925,144900,211548400,7420,7420,7420,7420,92
|
|
20230925,144800,210865760,7480,7480,7480,7480,0
|
|
20230925,144700,210865760,7480,7480,7480,7480,25
|
|
20230925,144600,210678760,7480,7480,7480,7480,15
|
|
20230925,144500,210566560,7480,7480,7480,7480,25
|
|
20230925,144400,210379560,7490,7490,7490,7490,0
|
|
20230925,144300,210379560,7490,7490,7490,7490,0
|
|
20230925,144200,210379560,7490,7490,7490,7490,0
|
|
20230925,144100,210379560,7490,7490,7490,7490,0
|
|
20230925,144000,210379560,7490,7420,7490,7420,152
|
|
20230925,143900,209249270,7380,7380,7380,7380,0
|
|
20230925,143800,209249270,7380,7490,7490,7380,1847
|
|
20230925,143700,195574260,7490,7490,7490,7490,29
|
|
20230925,143600,195357050,7530,7530,7530,7530,0
|
|
20230925,143500,195357050,7530,7530,7530,7530,3
|
|
20230925,143400,195334460,7530,7530,7530,7530,0
|
|
20230925,143300,195334460,7530,7530,7530,7530,0
|
|
20230925,143200,195334460,7530,7530,7530,7530,100
|
|
20230925,143100,194581460,7580,7550,7580,7550,230
|
|
20230925,143000,192839930,7540,7540,7540,7540,21
|
|
20230925,142900,192681590,7470,7470,7470,7470,1
|
|
20230925,142800,192674120,7460,7460,7460,7460,0
|
|
20230925,142700,192674120,7460,7460,7460,7460,0
|
|
20230925,142600,192674120,7460,7460,7460,7460,0
|
|
20230925,142500,192674120,7460,7460,7460,7460,0
|
|
20230925,142400,192674120,7460,7460,7460,7460,0
|
|
20230925,142300,192674120,7460,7460,7460,7460,0
|
|
20230925,142200,192674120,7460,7460,7460,7460,0
|
|
20230925,142100,192674120,7460,7460,7460,7460,165
|
|
20230925,142000,191443220,7460,7460,7460,7460,0
|
|
20230925,141900,191443220,7460,7460,7460,7460,0
|
|
20230925,141800,191443220,7460,7460,7460,7460,1
|
|
20230925,141700,191435760,7590,7590,7590,7590,0
|
|
20230925,141600,191435760,7590,7590,7590,7590,0
|
|
20230925,141500,191435760,7590,7490,7590,7490,270
|
|
20230925,141400,189410060,7490,7490,7490,7490,50
|
|
20230925,141300,189035560,7490,7490,7490,7490,0
|
|
20230925,141200,189035560,7490,7490,7490,7490,0
|
|
20230925,141100,189035560,7490,7480,7490,7480,3
|
|
20230925,141000,189013110,7490,7490,7490,7490,0
|
|
20230925,140900,189013110,7490,7490,7490,7490,0
|
|
20230925,140800,189013110,7490,7490,7490,7490,0
|
|
20230925,140700,189013110,7490,7490,7490,7490,0
|
|
20230925,140600,189013110,7490,7490,7490,7490,0
|
|
20230925,140500,189013110,7490,7490,7490,7490,0
|
|
20230925,140400,189013110,7490,7420,7490,7410,102
|
|
20230925,140300,188256740,7420,7420,7420,7420,31
|
|
20230925,140200,188026720,7420,7420,7420,7420,0
|
|
20230925,140100,188026720,7420,7420,7420,7420,0
|
|
20230925,140000,188026720,7420,7420,7420,7420,0
|
|
20230925,135900,188026720,7420,7420,7420,7420,0
|
|
20230925,135800,188026720,7420,7480,7480,7420,6
|
|
20230925,135700,187981900,7490,7490,7490,7490,0
|
|
20230925,135600,187981900,7490,7490,7490,7490,10
|
|
20230925,135500,187907000,7470,7470,7470,7470,0
|
|
20230925,135400,187907000,7470,7470,7590,7470,1101
|
|
20230925,135300,179601240,7460,7460,7460,7460,53
|
|
20230925,135200,179205860,7460,7460,7460,7460,0
|
|
20230925,135100,179205860,7460,7460,7460,7460,8
|
|
20230925,135000,179146180,7460,7460,7460,7460,7
|
|
20230925,134900,179093960,7400,7400,7400,7400,0
|
|
20230925,134800,179093960,7400,7400,7400,7400,15
|
|
20230925,134700,178982960,7470,7470,7470,7470,0
|
|
20230925,134600,178982960,7470,7470,7470,7470,1
|
|
20230925,134500,178975490,7480,7480,7480,7480,0
|
|
20230925,134400,178975490,7480,7480,7480,7480,0
|
|
20230925,134300,178975490,7480,7480,7480,7480,0
|
|
20230925,134200,178975490,7480,7480,7480,7480,0
|
|
20230925,134100,178975490,7480,7480,7480,7480,0
|
|
20230925,134000,178975490,7480,7480,7480,7480,0
|
|
20230925,133900,178975490,7480,7480,7480,7480,5
|
|
20230925,133800,178938090,7490,7490,7490,7490,0
|
|
20230925,133700,178938090,7490,7490,7490,7490,0
|
|
20230925,133600,178938090,7490,7490,7490,7490,1
|
|
20230925,133500,178930600,7500,7500,7500,7500,0
|
|
20230925,133400,178930600,7500,7500,7500,7500,2
|
|
20230925,133300,178915600,7500,7440,7500,7440,240
|
|
20230925,133200,177125660,7390,7390,7390,7390,0
|
|
20230925,133100,177125660,7390,7390,7390,7390,0
|
|
20230925,133000,177125660,7390,7390,7390,7390,40
|
|
20230925,132900,176830060,7390,7390,7390,7390,69
|
|
20230925,132800,176320150,7400,7400,7400,7400,0
|
|
20230925,132700,176320150,7400,7400,7400,7400,12
|
|
20230925,132600,176231350,7410,7410,7410,7410,0
|
|
20230925,132500,176231350,7410,7410,7410,7410,0
|
|
20230925,132400,176231350,7410,7410,7410,7410,0
|
|
20230925,132300,176231350,7410,7410,7410,7410,0
|
|
20230925,132200,176231350,7410,7410,7410,7410,0
|
|
20230925,132100,176231350,7410,7410,7410,7410,0
|
|
20230925,132000,176231350,7410,7410,7410,7410,0
|
|
20230925,131900,176231350,7410,7400,7410,7400,22
|
|
20230925,131800,176068350,7410,7410,7410,7410,0
|
|
20230925,131700,176068350,7410,7410,7410,7410,14
|
|
20230925,131600,175964610,7410,7410,7410,7410,100
|
|
20230925,131500,175223610,7410,7410,7410,7410,67
|
|
20230925,131400,174727140,7420,7420,7420,7420,0
|
|
20230925,131300,174727140,7420,7420,7420,7420,0
|
|
20230925,131200,174727140,7420,7420,7420,7420,0
|
|
20230925,131100,174727140,7420,7420,7420,7420,0
|
|
20230925,131000,174727140,7420,7410,7420,7410,8
|
|
20230925,130900,174667790,7400,7400,7400,7400,326
|
|
20230925,130800,172255390,7390,7390,7390,7390,0
|
|
20230925,130700,172255390,7390,7430,7430,7390,16
|
|
20230925,130600,172136550,7400,7400,7400,7400,1036
|
|
20230925,130500,164470150,7400,7400,7400,7400,0
|
|
20230925,130400,164470150,7400,7400,7400,7400,80
|
|
20230925,130300,163878150,7400,7400,7400,7400,0
|
|
20230925,130200,163878150,7400,7430,7430,7400,200
|
|
20230925,130100,162397910,7430,7430,7430,7430,0
|
|
20230925,130000,162397910,7430,7430,7430,7430,8
|
|
20230925,125900,162338470,7440,7440,7440,7440,2
|
|
20230925,125800,162323590,7450,7450,7450,7450,0
|
|
20230925,125700,162323590,7450,7450,7450,7450,0
|
|
20230925,125600,162323590,7450,7450,7450,7450,0
|
|
20230925,125500,162323590,7450,7450,7450,7450,0
|
|
20230925,125400,162323590,7450,7450,7450,7450,0
|
|
20230925,125300,162323590,7450,7430,7450,7430,4
|
|
20230925,125200,162293850,7430,7430,7430,7430,0
|
|
20230925,125100,162293850,7430,7430,7430,7430,0
|
|
20230925,125000,162293850,7430,7450,7450,7430,125
|
|
20230925,124900,161365000,7430,7430,7430,7430,0
|
|
20230925,124800,161365000,7430,7430,7430,7430,63
|
|
20230925,124700,160896910,7450,7450,7450,7450,0
|
|
20230925,124600,160896910,7450,7450,7450,7450,0
|
|
20230925,124500,160896910,7450,7450,7450,7450,1
|
|
20230925,124400,160889460,7440,7440,7440,7440,0
|
|
20230925,124300,160889460,7440,7410,7440,7410,122
|
|
20230925,124200,159984960,7400,7400,7400,7400,0
|
|
20230925,124100,159984960,7400,7400,7400,7400,0
|
|
20230925,124000,159984960,7400,7450,7450,7400,16
|
|
20230925,123900,159865810,7400,7420,7420,7380,785
|
|
20230925,123800,154045310,7420,7420,7420,7420,0
|
|
20230925,123700,154045310,7420,7420,7420,7420,0
|
|
20230925,123600,154045310,7420,7420,7420,7420,106
|
|
20230925,123500,153258790,7420,7420,7420,7420,100
|
|
20230925,123400,152516790,7420,7420,7420,7420,0
|
|
20230925,123300,152516790,7420,7420,7420,7420,0
|
|
20230925,123200,152516790,7420,7420,7420,7420,47
|
|
20230925,123100,152168050,7400,7400,7400,7400,0
|
|
20230925,123000,152168050,7400,7400,7400,7400,0
|
|
20230925,122900,152168050,7400,7400,7400,7400,0
|
|
20230925,122800,152168050,7400,7400,7400,7400,0
|
|
20230925,122700,152168050,7400,7460,7460,7400,109
|
|
20230925,122600,151356650,7400,7400,7400,7400,85
|
|
20230925,122500,150727650,7470,7470,7470,7470,0
|
|
20230925,122400,150727650,7470,7470,7470,7470,0
|
|
20230925,122300,150727650,7470,7470,7470,7470,0
|
|
20230925,122200,150727650,7470,7470,7470,7470,0
|
|
20230925,122100,150727650,7470,7470,7470,7470,0
|
|
20230925,122000,150727650,7470,7480,7480,7470,301
|
|
20230925,121900,148479170,7480,7400,7480,7390,207
|
|
20230925,121800,146947520,7480,7480,7480,7480,15
|
|
20230925,121700,146835320,7350,7470,7470,7350,4358
|
|
20230925,121600,114487160,7470,7470,7470,7470,100
|
|
20230925,121500,113740160,7470,7470,7470,7470,1
|
|
20230925,121400,113732690,7470,7470,7470,7470,0
|
|
20230925,121300,113732690,7470,7470,7470,7470,0
|
|
20230925,121200,113732690,7470,7470,7470,7470,200
|
|
20230925,121100,112238690,7470,7470,7470,7470,0
|
|
20230925,121000,112238690,7470,7470,7470,7470,0
|
|
20230925,120900,112238690,7470,7470,7470,7470,0
|
|
20230925,120800,112238690,7470,7470,7470,7470,0
|
|
20230925,120700,112238690,7470,7460,7470,7460,618
|
|
20230925,120600,107622240,7450,7460,7460,7450,2
|
|
20230925,120500,107607330,7470,7470,7470,7470,15
|
|
20230925,120400,107495280,7450,7450,7450,7450,0
|
|
20230925,120300,107495280,7450,7450,7450,7450,443
|
|
20230925,120200,104194930,7440,7440,7440,7440,0
|
|
20230925,120100,104194930,7440,7440,7440,7440,0
|
|
20230925,120000,104194930,7440,7440,7440,7440,0
|
|
20230925,115900,104194930,7440,7440,7440,7440,0
|
|
20230925,115800,104194930,7440,7440,7440,7440,0
|
|
20230925,115700,104194930,7440,7470,7470,7440,301
|
|
20230925,115600,101953940,7470,7470,7470,7470,0
|
|
20230925,115500,101953940,7470,7470,7470,7470,10
|
|
20230925,115400,101879240,7460,7460,7460,7460,10
|
|
20230925,115300,101804640,7450,7450,7450,7450,0
|
|
20230925,115200,101804640,7450,7450,7450,7450,5
|
|
20230925,115100,101767390,7450,7450,7450,7450,0
|
|
20230925,115000,101767390,7450,7450,7450,7450,8
|
|
20230925,114900,101707790,7450,7450,7450,7450,0
|
|
20230925,114800,101707790,7450,7450,7450,7450,0
|
|
20230925,114700,101707790,7450,7450,7450,7450,0
|
|
20230925,114600,101707790,7450,7450,7450,7450,0
|
|
20230925,114500,101707790,7450,7450,7450,7450,0
|
|
20230925,114400,101707790,7450,7450,7450,7450,1
|
|
20230925,114300,101700340,7440,7450,7450,7440,1133
|
|
20230925,114200,93259550,7470,7470,7470,7470,29
|
|
20230925,114100,93042920,7450,7450,7450,7450,0
|
|
20230925,114000,93042920,7450,7450,7450,7450,0
|
|
20230925,113900,93042920,7450,7450,7450,7450,0
|
|
20230925,113800,93042920,7450,7460,7460,7450,94
|
|
20230925,113700,92342610,7460,7460,7460,7460,0
|
|
20230925,113600,92342610,7460,7460,7460,7460,35
|
|
20230925,113500,92081510,7460,7460,7460,7460,0
|
|
20230925,113400,92081510,7460,7460,7460,7460,0
|
|
20230925,113300,92081510,7460,7460,7460,7460,0
|
|
20230925,113200,92081510,7460,7460,7460,7460,0
|
|
20230925,113100,92081510,7460,7460,7460,7460,0
|
|
20230925,113000,92081510,7460,7460,7460,7460,0
|
|
20230925,112900,92081510,7460,7460,7460,7460,0
|
|
20230925,112800,92081510,7460,7460,7460,7460,840
|
|
20230925,112700,85815110,7460,7460,7460,7460,0
|
|
20230925,112600,85815110,7460,7460,7460,7460,0
|
|
20230925,112500,85815110,7460,7460,7460,7460,93
|
|
20230925,112400,85121330,7470,7470,7470,7470,80
|
|
20230925,112300,84523730,7500,7500,7500,7500,0
|
|
20230925,112200,84523730,7500,7500,7500,7500,0
|
|
20230925,112100,84523730,7500,7500,7500,7500,8
|
|
20230925,112000,84463730,7500,7500,7500,7500,0
|
|
20230925,111900,84463730,7500,7500,7500,7500,0
|
|
20230925,111800,84463730,7500,7500,7500,7500,0
|
|
20230925,111700,84463730,7500,7500,7500,7500,34
|
|
20230925,111600,84208730,7500,7500,7500,7500,0
|
|
20230925,111500,84208730,7500,7500,7500,7500,0
|
|
20230925,111400,84208730,7500,7500,7500,7500,0
|
|
20230925,111300,84208730,7500,7500,7500,7500,0
|
|
20230925,111200,84208730,7500,7500,7500,7500,0
|
|
20230925,111100,84208730,7500,7500,7500,7500,0
|
|
20230925,111000,84208730,7500,7500,7500,7500,0
|
|
20230925,110900,84208730,7500,7500,7500,7500,0
|
|
20230925,110800,84208730,7500,7500,7500,7500,0
|
|
20230925,110700,84208730,7500,7500,7500,7500,0
|
|
20230925,110600,84208730,7500,7500,7500,7500,15
|
|
20230925,110500,84096230,7470,7470,7470,7470,50
|
|
20230925,110400,83722730,7470,7470,7470,7470,0
|
|
20230925,110300,83722730,7470,7470,7470,7470,0
|
|
20230925,110200,83722730,7470,7470,7470,7470,0
|
|
20230925,110100,83722730,7470,7490,7490,7470,14
|
|
20230925,110000,83618090,7490,7490,7490,7490,0
|
|
20230925,105900,83618090,7490,7490,7490,7490,0
|
|
20230925,105800,83618090,7490,7490,7490,7490,3
|
|
20230925,105700,83595620,7480,7480,7480,7480,0
|
|
20230925,105600,83595620,7480,7470,7480,7470,542
|
|
20230925,105500,79545610,7470,7460,7470,7460,315
|
|
20230925,105400,77195560,7470,7470,7470,7470,270
|
|
20230925,105300,75178660,7470,7470,7470,7470,230
|
|
20230925,105200,73460560,7460,7470,7470,7460,287
|
|
20230925,105100,71316880,7470,7470,7470,7470,20
|
|
20230925,105000,71167480,7470,7470,7470,7470,0
|
|
20230925,104900,71167480,7470,7470,7470,7470,1
|
|
20230925,104800,71160010,7470,7470,7470,7470,0
|
|
20230925,104700,71160010,7470,7470,7470,7470,86
|
|
20230925,104600,70517590,7470,7470,7470,7470,33
|
|
20230925,104500,70271080,7460,7460,7460,7460,99
|
|
20230925,104400,69532540,7470,7470,7470,7470,1
|
|
20230925,104300,69525070,7470,7470,7470,7470,6
|
|
20230925,104200,69480250,7480,7480,7480,7480,0
|
|
20230925,104100,69480250,7480,7480,7480,7480,0
|
|
20230925,104000,69480250,7480,7480,7480,7480,0
|
|
20230925,103900,69480250,7480,7480,7480,7480,0
|
|
20230925,103800,69480250,7480,7480,7480,7480,0
|
|
20230925,103700,69480250,7480,7480,7480,7480,0
|
|
20230925,103600,69480250,7480,7480,7480,7480,0
|
|
20230925,103500,69480250,7480,7480,7480,7480,2
|
|
20230925,103400,69465290,7460,7470,7470,7460,100
|
|
20230925,103300,68719280,7450,7450,7450,7450,52
|
|
20230925,103200,68331880,7480,7480,7480,7480,0
|
|
20230925,103100,68331880,7480,7480,7480,7480,6
|
|
20230925,103000,68287000,7480,7480,7480,7480,0
|
|
20230925,102900,68287000,7480,7470,7480,7470,100
|
|
20230925,102800,67539950,7460,7460,7460,7460,0
|
|
20230925,102700,67539950,7460,7460,7460,7460,0
|
|
20230925,102600,67539950,7460,7460,7460,7460,0
|
|
20230925,102500,67539950,7460,7460,7460,7460,179
|
|
20230925,102400,66204610,7460,7450,7460,7450,69
|
|
20230925,102300,65690510,7450,7470,7470,7450,16
|
|
20230925,102200,65571010,7470,7460,7470,7450,794
|
|
20230925,102100,59648440,7460,7460,7460,7460,0
|
|
20230925,102000,59648440,7460,7460,7460,7460,0
|
|
20230925,101900,59648440,7460,7460,7460,7460,0
|
|
20230925,101800,59648440,7460,7470,7490,7460,764
|
|
20230925,101700,53943510,7470,7470,7470,7470,0
|
|
20230925,101600,53943510,7470,7470,7470,7470,0
|
|
20230925,101500,53943510,7470,7470,7470,7470,0
|
|
20230925,101400,53943510,7470,7470,7470,7470,532
|
|
20230925,101300,49969470,7490,7480,7490,7480,2
|
|
20230925,101200,49954500,7470,7470,7470,7470,0
|
|
20230925,101100,49954500,7470,7470,7470,7470,0
|
|
20230925,101000,49954500,7470,7470,7470,7470,0
|
|
20230925,100900,49954500,7470,7500,7500,7470,16
|
|
20230925,100800,49834530,7500,7520,7520,7500,33
|
|
20230925,100700,49586910,7470,7470,7470,7470,274
|
|
20230925,100600,47540130,7470,7470,7470,7470,131
|
|
20230925,100500,46561560,7470,7470,7470,7470,99
|
|
20230925,100400,45822030,7470,7480,7480,7470,154
|
|
20230925,100300,44671450,7480,7480,7480,7480,44
|
|
20230925,100200,44342330,7480,7480,7480,7480,19
|
|
20230925,100100,44200210,7520,7520,7520,7520,0
|
|
20230925,100000,44200210,7520,7520,7520,7520,1
|
|
20230925,095900,44192690,7510,7510,7510,7510,0
|
|
20230925,095800,44192690,7510,7510,7510,7510,0
|
|
20230925,095700,44192690,7510,7510,7510,7510,2
|
|
20230925,095600,44177670,7520,7520,7520,7520,0
|
|
20230925,095500,44177670,7520,7520,7520,7520,1
|
|
20230925,095400,44170150,7520,7520,7520,7520,1
|
|
20230925,095300,44162630,7480,7480,7480,7480,0
|
|
20230925,095200,44162630,7480,7480,7480,7480,0
|
|
20230925,095100,44162630,7480,7480,7480,7480,0
|
|
20230925,095000,44162630,7480,7480,7480,7480,64
|
|
20230925,094900,43683910,7480,7480,7480,7480,0
|
|
20230925,094800,43683910,7480,7480,7480,7480,3
|
|
20230925,094700,43661470,7480,7480,7480,7480,178
|
|
20230925,094600,42330030,7480,7480,7480,7480,15
|
|
20230925,094500,42217830,7500,7500,7500,7500,7
|
|
20230925,094400,42165330,7500,7500,7500,7500,0
|
|
20230925,094300,42165330,7500,7490,7500,7490,319
|
|
20230925,094200,39773210,7490,7500,7500,7490,146
|
|
20230925,094100,38678270,7550,7550,7550,7550,0
|
|
20230925,094000,38678270,7550,7550,7550,7550,1
|
|
20230925,093900,38670720,7550,7550,7550,7550,0
|
|
20230925,093800,38670720,7550,7550,7550,7550,1
|
|
20230925,093700,38663170,7550,7550,7550,7550,2
|
|
20230925,093600,38648070,7550,7550,7550,7550,0
|
|
20230925,093500,38648070,7550,7550,7550,7550,0
|
|
20230925,093400,38648070,7550,7550,7550,7550,1
|
|
20230925,093300,38640520,7500,7500,7500,7500,0
|
|
20230925,093200,38640520,7500,7510,7510,7500,131
|
|
20230925,093100,37657890,7510,7520,7520,7500,264
|
|
20230925,093000,35676980,7510,7510,7510,7510,0
|
|
20230925,092900,35676980,7510,7500,7510,7500,173
|
|
20230925,092800,34378950,7510,7510,7510,7510,661
|
|
20230925,092700,29414840,7520,7550,7550,7520,17
|
|
20230925,092600,29286880,7560,7560,7560,7560,0
|
|
20230925,092500,29286880,7560,7560,7560,7560,15
|
|
20230925,092400,29173480,7560,7560,7560,7560,0
|
|
20230925,092300,29173480,7560,7560,7560,7560,2
|
|
20230925,092200,29158360,7510,7510,7510,7510,0
|
|
20230925,092100,29158360,7510,7510,7510,7510,0
|
|
20230925,092000,29158360,7510,7520,7520,7510,407
|
|
20230925,091900,26101750,7520,7520,7520,7520,10
|
|
20230925,091800,26026550,7560,7560,7560,7560,0
|
|
20230925,091700,26026550,7560,7510,7560,7510,84
|
|
20230925,091600,25395110,7510,7510,7510,7510,0
|
|
20230925,091500,25395110,7510,7510,7510,7510,0
|
|
20230925,091400,25395110,7510,7510,7510,7510,274
|
|
20230925,091300,23337370,7510,7510,7510,7510,5
|
|
20230925,091200,23299820,7510,7510,7510,7510,0
|
|
20230925,091100,23299820,7510,7540,7540,7510,461
|
|
20230925,091000,19826890,7540,7540,7540,7540,10
|
|
20230925,090900,19751490,7600,7540,7600,7540,6
|
|
20230925,090800,19706190,7540,7600,7600,7540,20
|
|
20230925,090700,19554790,7540,7540,7540,7540,0
|
|
20230925,090600,19554790,7540,7540,7540,7540,0
|
|
20230925,090500,19554790,7540,7550,7550,7540,50
|
|
20230925,090400,19177750,7580,7580,7580,7580,20
|
|
20230925,090300,19026150,7600,7600,7600,7600,10
|
|
20230925,090200,18950150,7600,7600,7600,7600,1987
|
|
20230925,090100,3848950,7600,7600,7600,7600,141
|
|
20230925,090000,2777350,7550,7600,7600,7550,366
|