627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,192400,488645270,5470,5470,5470,5470,2708
|
|
20230925,192300,488645270,5470,5470,5470,5470,0
|
|
20230925,192200,488645270,5470,5470,5470,5470,0
|
|
20230925,192100,488645270,5470,5470,5470,5470,0
|
|
20230925,192000,488645270,5470,5470,5470,5470,0
|
|
20230925,191900,488645270,5470,5470,5470,5470,0
|
|
20230925,191800,488645270,5470,5470,5470,5470,0
|
|
20230925,191700,488645270,5470,5470,5470,5470,0
|
|
20230925,191600,488645270,5470,5470,5470,5470,0
|
|
20230925,191500,488645270,5470,5470,5470,5470,0
|
|
20230925,191400,488645270,5470,5470,5470,5470,0
|
|
20230925,191300,488645270,5470,5470,5470,5470,0
|
|
20230925,191200,488645270,5470,5470,5470,5470,0
|
|
20230925,191100,488645270,5470,5470,5470,5470,0
|
|
20230925,191000,488645270,5470,5470,5470,5470,0
|
|
20230925,190900,488645270,5470,5470,5470,5470,0
|
|
20230925,190800,488645270,5470,5470,5470,5470,0
|
|
20230925,190700,488645270,5470,5470,5470,5470,0
|
|
20230925,190600,488645270,5470,5470,5470,5470,0
|
|
20230925,190500,488645270,5470,5470,5470,5470,0
|
|
20230925,190400,488645270,5470,5470,5470,5470,0
|
|
20230925,190300,488645270,5470,5470,5470,5470,0
|
|
20230925,190200,488645270,5470,5470,5470,5470,0
|
|
20230925,190100,488645270,5470,5470,5470,5470,0
|
|
20230925,190000,488645270,5470,5470,5470,5470,0
|
|
20230925,185900,488645270,5470,5470,5470,5470,0
|
|
20230925,185800,488645270,5470,5470,5470,5470,0
|
|
20230925,185700,488645270,5470,5470,5470,5470,0
|
|
20230925,185600,488645270,5470,5470,5470,5470,0
|
|
20230925,185500,488645270,5470,5470,5470,5470,0
|
|
20230925,185400,488645270,5470,5470,5470,5470,2708
|
|
20230925,185300,488645270,5470,5470,5470,5470,0
|
|
20230925,185200,488645270,5470,5470,5470,5470,0
|
|
20230925,185100,488645270,5470,5470,5470,5470,0
|
|
20230925,185000,488645270,5470,5470,5470,5470,0
|
|
20230925,184900,488645270,5470,5470,5470,5470,0
|
|
20230925,184800,488645270,5470,5470,5470,5470,0
|
|
20230925,184700,488645270,5470,5470,5470,5470,0
|
|
20230925,184600,488645270,5470,5470,5470,5470,0
|
|
20230925,184500,488645270,5470,5470,5470,5470,0
|
|
20230925,184400,488645270,5470,5470,5470,5470,0
|
|
20230925,184300,488645270,5470,5470,5470,5470,0
|
|
20230925,184200,488645270,5470,5470,5470,5470,0
|
|
20230925,184100,488645270,5470,5470,5470,5470,0
|
|
20230925,184000,488645270,5470,5470,5470,5470,0
|
|
20230925,183900,488645270,5470,5470,5470,5470,0
|
|
20230925,183800,488645270,5470,5470,5470,5470,0
|
|
20230925,183700,488645270,5470,5470,5470,5470,0
|
|
20230925,183600,488645270,5470,5470,5470,5470,0
|
|
20230925,183500,488645270,5470,5470,5470,5470,0
|
|
20230925,183400,488645270,5470,5470,5470,5470,0
|
|
20230925,183300,488645270,5470,5470,5470,5470,0
|
|
20230925,183200,488645270,5470,5470,5470,5470,0
|
|
20230925,183100,488645270,5470,5470,5470,5470,0
|
|
20230925,183000,488645270,5470,5470,5470,5470,0
|
|
20230925,182900,488645270,5470,5470,5470,5470,0
|
|
20230925,182800,488645270,5470,5470,5470,5470,0
|
|
20230925,182700,488645270,5470,5470,5470,5470,0
|
|
20230925,182600,488645270,5470,5470,5470,5470,0
|
|
20230925,182500,488645270,5470,5470,5470,5470,0
|
|
20230925,182400,488645270,5470,5470,5470,5470,2708
|
|
20230925,182300,488645270,5470,5470,5470,5470,0
|
|
20230925,182200,488645270,5470,5470,5470,5470,0
|
|
20230925,182100,488645270,5470,5470,5470,5470,0
|
|
20230925,182000,488645270,5470,5470,5470,5470,0
|
|
20230925,181900,488645270,5470,5470,5470,5470,0
|
|
20230925,181800,488645270,5470,5470,5470,5470,0
|
|
20230925,181700,488645270,5470,5470,5470,5470,0
|
|
20230925,181600,488645270,5470,5470,5470,5470,0
|
|
20230925,181500,488645270,5470,5470,5470,5470,0
|
|
20230925,181400,488645270,5470,5470,5470,5470,0
|
|
20230925,181300,488645270,5470,5470,5470,5470,0
|
|
20230925,181200,488645270,5470,5470,5470,5470,0
|
|
20230925,181100,488645270,5470,5470,5470,5470,0
|
|
20230925,181000,488645270,5470,5470,5470,5470,0
|
|
20230925,180900,488645270,5470,5470,5470,5470,0
|
|
20230925,180800,488645270,5470,5470,5470,5470,0
|
|
20230925,180700,488645270,5470,5470,5470,5470,0
|
|
20230925,180600,488645270,5470,5470,5470,5470,0
|
|
20230925,180500,488645270,5470,5470,5470,5470,0
|
|
20230925,180400,488645270,5470,5470,5470,5470,0
|
|
20230925,180300,488645270,5470,5470,5470,5470,0
|
|
20230925,180200,488645270,5470,5470,5470,5470,0
|
|
20230925,180100,488645270,5470,5470,5470,5470,0
|
|
20230925,180000,488645270,5470,5470,5470,5470,0
|
|
20230925,175900,488645270,5470,5470,5470,5470,0
|
|
20230925,175800,488645270,5470,5470,5470,5470,0
|
|
20230925,175700,488645270,5470,5470,5470,5470,0
|
|
20230925,175600,488645270,5470,5470,5470,5470,0
|
|
20230925,175500,488645270,5470,5470,5470,5470,0
|
|
20230925,175400,488645270,5470,5470,5470,5470,2708
|
|
20230925,175300,488645270,5470,5470,5470,5470,0
|
|
20230925,175200,488645270,5470,5470,5470,5470,0
|
|
20230925,175100,488645270,5470,5470,5470,5470,0
|
|
20230925,175000,488645270,5470,5470,5470,5470,0
|
|
20230925,174900,488645270,5470,5470,5470,5470,0
|
|
20230925,174800,488645270,5470,5470,5470,5470,0
|
|
20230925,174700,488645270,5470,5470,5470,5470,0
|
|
20230925,174600,488645270,5470,5470,5470,5470,0
|
|
20230925,174500,488645270,5470,5470,5470,5470,0
|
|
20230925,174400,488645270,5470,5470,5470,5470,0
|
|
20230925,174300,488645270,5470,5470,5470,5470,0
|
|
20230925,174200,488645270,5470,5470,5470,5470,0
|
|
20230925,174100,488645270,5470,5470,5470,5470,0
|
|
20230925,174000,488645270,5470,5470,5470,5470,0
|
|
20230925,173900,488645270,5470,5470,5470,5470,0
|
|
20230925,173800,488645270,5470,5470,5470,5470,0
|
|
20230925,173700,488645270,5470,5470,5470,5470,0
|
|
20230925,173600,488645270,5470,5470,5470,5470,0
|
|
20230925,173500,488645270,5470,5470,5470,5470,0
|
|
20230925,173400,488645270,5470,5470,5470,5470,0
|
|
20230925,173300,488645270,5470,5470,5470,5470,0
|
|
20230925,173200,488645270,5470,5470,5470,5470,0
|
|
20230925,173100,488645270,5470,5470,5470,5470,0
|
|
20230925,173000,488645270,5470,5470,5470,5470,0
|
|
20230925,172900,488645270,5470,5470,5470,5470,0
|
|
20230925,172800,488645270,5470,5470,5470,5470,0
|
|
20230925,172700,488645270,5470,5470,5470,5470,0
|
|
20230925,172600,488645270,5470,5470,5470,5470,0
|
|
20230925,172500,488645270,5470,5470,5470,5470,0
|
|
20230925,172400,488645270,5470,5470,5470,5470,2708
|
|
20230925,172300,488645270,5470,5470,5470,5470,0
|
|
20230925,172200,488645270,5470,5470,5470,5470,0
|
|
20230925,172100,488645270,5470,5470,5470,5470,0
|
|
20230925,172000,488645270,5470,5470,5470,5470,0
|
|
20230925,171900,488645270,5470,5470,5470,5470,0
|
|
20230925,171800,488645270,5470,5470,5470,5470,0
|
|
20230925,171700,488645270,5470,5470,5470,5470,0
|
|
20230925,171600,488645270,5470,5470,5470,5470,0
|
|
20230925,171500,488645270,5470,5470,5470,5470,0
|
|
20230925,171400,488645270,5470,5470,5470,5470,0
|
|
20230925,171300,488645270,5470,5470,5470,5470,0
|
|
20230925,171200,488645270,5470,5470,5470,5470,0
|
|
20230925,171100,488645270,5470,5470,5470,5470,0
|
|
20230925,171000,488645270,5470,5470,5470,5470,0
|
|
20230925,170900,488645270,5470,5470,5470,5470,0
|
|
20230925,170800,488645270,5470,5470,5470,5470,0
|
|
20230925,170700,488645270,5470,5470,5470,5470,0
|
|
20230925,170600,488645270,5470,5470,5470,5470,0
|
|
20230925,170500,488645270,5470,5470,5470,5470,0
|
|
20230925,170400,488645270,5470,5470,5470,5470,0
|
|
20230925,170300,488645270,5470,5470,5470,5470,0
|
|
20230925,170200,488645270,5470,5470,5470,5470,0
|
|
20230925,170100,488645270,5470,5470,5470,5470,0
|
|
20230925,170000,488645270,5470,5470,5470,5470,0
|
|
20230925,165900,488645270,5470,5470,5470,5470,0
|
|
20230925,165800,488645270,5470,5470,5470,5470,0
|
|
20230925,165700,488645270,5470,5470,5470,5470,0
|
|
20230925,165600,488645270,5470,5470,5470,5470,0
|
|
20230925,165500,488645270,5470,5470,5470,5470,0
|
|
20230925,165400,488645270,5470,5470,5470,5470,2708
|
|
20230925,165300,488645270,5470,5470,5470,5470,0
|
|
20230925,165200,488645270,5470,5470,5470,5470,0
|
|
20230925,165100,488645270,5470,5470,5470,5470,0
|
|
20230925,165000,488645270,5470,5470,5470,5470,0
|
|
20230925,164900,488645270,5470,5470,5470,5470,0
|
|
20230925,164800,488645270,5470,5470,5470,5470,0
|
|
20230925,164700,488645270,5470,5470,5470,5470,0
|
|
20230925,164600,488645270,5470,5470,5470,5470,0
|
|
20230925,164500,488645270,5470,5470,5470,5470,0
|
|
20230925,164400,488645270,5470,5470,5470,5470,0
|
|
20230925,164300,488645270,5470,5470,5470,5470,0
|
|
20230925,164200,488645270,5470,5470,5470,5470,0
|
|
20230925,164100,488645270,5470,5470,5470,5470,0
|
|
20230925,164000,488645270,5470,5470,5470,5470,0
|
|
20230925,163900,488645270,5470,5470,5470,5470,0
|
|
20230925,163800,488645270,5470,5470,5470,5470,0
|
|
20230925,163700,488645270,5470,5470,5470,5470,0
|
|
20230925,163600,488645270,5470,5470,5470,5470,0
|
|
20230925,163500,488645270,5470,5470,5470,5470,0
|
|
20230925,163400,488645270,5470,5470,5470,5470,0
|
|
20230925,163300,488645270,5470,5470,5470,5470,0
|
|
20230925,163200,488645270,5470,5470,5470,5470,0
|
|
20230925,163100,488645270,5470,5470,5470,5470,0
|
|
20230925,163000,488645270,5470,5470,5470,5470,0
|
|
20230925,162900,488645270,5470,5470,5470,5470,0
|
|
20230925,162800,488645270,5470,5470,5470,5470,0
|
|
20230925,162700,488645270,5470,5470,5470,5470,0
|
|
20230925,162600,488645270,5470,5470,5470,5470,0
|
|
20230925,162500,488645270,5470,5470,5470,5470,0
|
|
20230925,162400,488645270,5470,5470,5470,5470,2708
|
|
20230925,162300,488645270,5470,5470,5470,5470,0
|
|
20230925,162200,488645270,5470,5470,5470,5470,0
|
|
20230925,162100,488645270,5470,5470,5470,5470,0
|
|
20230925,162000,488645270,5470,5470,5470,5470,0
|
|
20230925,161900,488645270,5470,5470,5470,5470,0
|
|
20230925,161800,488645270,5470,5470,5470,5470,0
|
|
20230925,161700,488645270,5470,5470,5470,5470,0
|
|
20230925,161600,488645270,5470,5470,5470,5470,0
|
|
20230925,161500,488645270,5470,5470,5470,5470,0
|
|
20230925,161400,488645270,5470,5470,5470,5470,0
|
|
20230925,161300,488645270,5470,5470,5470,5470,0
|
|
20230925,161200,488645270,5470,5470,5470,5470,0
|
|
20230925,161100,488645270,5470,5470,5470,5470,0
|
|
20230925,161000,488645270,5470,5470,5470,5470,0
|
|
20230925,160900,488645270,5470,5470,5470,5470,0
|
|
20230925,160800,488645270,5470,5470,5470,5470,0
|
|
20230925,160700,488645270,5470,5470,5470,5470,0
|
|
20230925,160600,488645270,5470,5470,5470,5470,0
|
|
20230925,160500,488645270,5470,5470,5470,5470,0
|
|
20230925,160400,488645270,5470,5470,5470,5470,0
|
|
20230925,160300,488645270,5470,5470,5470,5470,0
|
|
20230925,160200,488645270,5470,5470,5470,5470,0
|
|
20230925,160100,488645270,5470,5470,5470,5470,0
|
|
20230925,160000,488645270,5470,5470,5470,5470,0
|
|
20230925,155900,488645270,5470,5470,5470,5470,0
|
|
20230925,155800,488645270,5470,5470,5470,5470,0
|
|
20230925,155700,488645270,5470,5470,5470,5470,0
|
|
20230925,155600,488645270,5470,5470,5470,5470,0
|
|
20230925,155500,488645270,5470,5470,5470,5470,0
|
|
20230925,155400,488645270,5470,5470,5470,5470,2708
|
|
20230925,155300,488645270,5470,5470,5470,5470,0
|
|
20230925,155200,488645270,5470,5470,5470,5470,0
|
|
20230925,155100,488645270,5470,5470,5470,5470,0
|
|
20230925,155000,488645270,5470,5470,5470,5470,0
|
|
20230925,154900,488645270,5470,5470,5470,5470,0
|
|
20230925,154800,488645270,5470,5470,5470,5470,0
|
|
20230925,154700,488645270,5470,5470,5470,5470,0
|
|
20230925,154600,488645270,5470,5470,5470,5470,0
|
|
20230925,154500,488645270,5470,5470,5470,5470,0
|
|
20230925,154400,488645270,5470,5470,5470,5470,0
|
|
20230925,154300,488645270,5470,5470,5470,5470,0
|
|
20230925,154200,488645270,5470,5470,5470,5470,0
|
|
20230925,154100,488645270,5470,5470,5470,5470,0
|
|
20230925,154000,488645270,5470,5470,5470,5470,0
|
|
20230925,153900,488645270,5470,5470,5470,5470,0
|
|
20230925,153800,488645270,5470,5470,5470,5470,0
|
|
20230925,153700,488645270,5470,5470,5470,5470,0
|
|
20230925,153600,488645270,5470,5470,5470,5470,0
|
|
20230925,153500,488645270,5470,5470,5470,5470,0
|
|
20230925,153400,488645270,5470,5470,5470,5470,0
|
|
20230925,153300,488645270,5470,5470,5470,5470,0
|
|
20230925,153200,488645270,5470,5470,5470,5470,0
|
|
20230925,153100,488645270,5470,5470,5470,5470,0
|
|
20230925,153000,488645270,5470,5470,5470,5470,2708
|
|
20230925,152900,473832510,5500,5500,5500,5500,0
|
|
20230925,152800,473832510,5500,5500,5500,5500,0
|
|
20230925,152700,473832510,5500,5500,5500,5500,0
|
|
20230925,152600,473832510,5500,5500,5500,5500,0
|
|
20230925,152500,473832510,5500,5500,5500,5500,0
|
|
20230925,152400,473832510,5500,5500,5500,5500,0
|
|
20230925,152300,473832510,5500,5500,5500,5500,0
|
|
20230925,152200,473832510,5500,5500,5500,5500,0
|
|
20230925,152100,473832510,5500,5500,5500,5500,0
|
|
20230925,152000,473832510,5500,5500,5500,5500,0
|
|
20230925,151900,473832510,5500,5510,5510,5500,5
|
|
20230925,151800,473805000,5490,5490,5490,5490,31
|
|
20230925,151700,473634810,5490,5490,5490,5490,139
|
|
20230925,151600,472871700,5470,5540,5540,5450,19580
|
|
20230925,151500,365161180,5560,5560,5560,5560,10
|
|
20230925,151400,365105580,5530,5530,5560,5530,300
|
|
20230925,151300,363443580,5560,5530,5560,5530,213
|
|
20230925,151200,362264490,5530,5540,5540,5530,97
|
|
20230925,151100,361727260,5540,5540,5540,5540,19
|
|
20230925,151000,361622000,5560,5560,5560,5540,512
|
|
20230925,150900,358785280,5560,5550,5560,5550,56
|
|
20230925,150800,358473970,5550,5550,5550,5550,4
|
|
20230925,150700,358451770,5550,5560,5560,5550,54
|
|
20230925,150600,358151550,5560,5560,5560,5560,0
|
|
20230925,150500,358151550,5560,5560,5560,5560,0
|
|
20230925,150400,358151550,5560,5550,5560,5550,40
|
|
20230925,150300,357929470,5550,5550,5550,5550,1
|
|
20230925,150200,357923920,5540,5540,5540,5540,144
|
|
20230925,150100,357126160,5570,5570,5570,5570,0
|
|
20230925,150000,357126160,5570,5570,5570,5570,0
|
|
20230925,145900,357126160,5570,5560,5570,5560,128
|
|
20230925,145800,356414190,5550,5540,5550,5540,7
|
|
20230925,145700,356375360,5560,5560,5560,5560,0
|
|
20230925,145600,356375360,5560,5560,5560,5560,4
|
|
20230925,145500,356353120,5530,5530,5530,5530,0
|
|
20230925,145400,356353120,5530,5540,5560,5530,501
|
|
20230925,145300,353580330,5560,5560,5560,5560,0
|
|
20230925,145200,353580330,5560,5560,5560,5560,0
|
|
20230925,145100,353580330,5560,5560,5560,5560,0
|
|
20230925,145000,353580330,5560,5560,5560,5560,0
|
|
20230925,144900,353580330,5560,5560,5560,5560,0
|
|
20230925,144800,353580330,5560,5560,5560,5560,53
|
|
20230925,144700,353285650,5560,5560,5560,5560,0
|
|
20230925,144600,353285650,5560,5560,5560,5560,0
|
|
20230925,144500,353285650,5560,5560,5560,5560,0
|
|
20230925,144400,353285650,5560,5560,5560,5560,0
|
|
20230925,144300,353285650,5560,5540,5560,5540,60
|
|
20230925,144200,352953050,5540,5540,5540,5540,65
|
|
20230925,144100,352592950,5560,5560,5560,5560,0
|
|
20230925,144000,352592950,5560,5560,5560,5560,0
|
|
20230925,143900,352592950,5560,5560,5560,5560,0
|
|
20230925,143800,352592950,5560,5560,5560,5560,10
|
|
20230925,143700,352537350,5540,5540,5540,5540,162
|
|
20230925,143600,351639870,5560,5550,5560,5550,2
|
|
20230925,143500,351628760,5550,5550,5550,5550,4
|
|
20230925,143400,351606560,5550,5550,5550,5550,50
|
|
20230925,143300,351329060,5560,5560,5560,5560,1
|
|
20230925,143200,351323500,5560,5560,5560,5560,0
|
|
20230925,143100,351323500,5560,5560,5560,5560,1
|
|
20230925,143000,351317940,5550,5550,5550,5550,0
|
|
20230925,142900,351317940,5550,5550,5550,5550,2
|
|
20230925,142800,351306840,5570,5570,5570,5570,0
|
|
20230925,142700,351306840,5570,5570,5570,5570,0
|
|
20230925,142600,351306840,5570,5570,5570,5570,0
|
|
20230925,142500,351306840,5570,5570,5570,5570,1
|
|
20230925,142400,351301270,5540,5540,5540,5540,0
|
|
20230925,142300,351301270,5540,5540,5540,5540,0
|
|
20230925,142200,351301270,5540,5550,5550,5540,100
|
|
20230925,142100,350746920,5570,5570,5570,5570,0
|
|
20230925,142000,350746920,5570,5570,5570,5570,0
|
|
20230925,141900,350746920,5570,5570,5570,5570,0
|
|
20230925,141800,350746920,5570,5560,5570,5560,60
|
|
20230925,141700,350413310,5550,5550,5550,5550,5
|
|
20230925,141600,350385560,5560,5560,5560,5560,0
|
|
20230925,141500,350385560,5560,5560,5560,5560,0
|
|
20230925,141400,350385560,5560,5560,5560,5560,0
|
|
20230925,141300,350385560,5560,5560,5560,5560,0
|
|
20230925,141200,350385560,5560,5560,5560,5560,0
|
|
20230925,141100,350385560,5560,5560,5560,5560,1
|
|
20230925,141000,350380000,5550,5550,5550,5550,0
|
|
20230925,140900,350380000,5550,5550,5550,5550,0
|
|
20230925,140800,350380000,5550,5550,5550,5550,0
|
|
20230925,140700,350380000,5550,5550,5550,5550,583
|
|
20230925,140600,347144350,5550,5550,5550,5550,0
|
|
20230925,140500,347144350,5550,5550,5550,5550,0
|
|
20230925,140400,347144350,5550,5550,5550,5550,0
|
|
20230925,140300,347144350,5550,5550,5550,5550,0
|
|
20230925,140200,347144350,5550,5560,5560,5550,411
|
|
20230925,140100,344862290,5560,5560,5560,5560,1
|
|
20230925,140000,344856730,5560,5560,5560,5560,0
|
|
20230925,135900,344856730,5560,5560,5560,5560,0
|
|
20230925,135800,344856730,5560,5560,5560,5560,1
|
|
20230925,135700,344851170,5550,5550,5550,5550,3
|
|
20230925,135600,344834520,5560,5560,5560,5560,0
|
|
20230925,135500,344834520,5560,5560,5560,5560,0
|
|
20230925,135400,344834520,5560,5560,5560,5560,0
|
|
20230925,135300,344834520,5560,5560,5560,5560,227
|
|
20230925,135200,343572400,5550,5550,5550,5550,2
|
|
20230925,135100,343561300,5560,5560,5560,5560,0
|
|
20230925,135000,343561300,5560,5560,5560,5560,6
|
|
20230925,134900,343527940,5560,5560,5560,5560,169
|
|
20230925,134800,342588300,5560,5560,5560,5560,0
|
|
20230925,134700,342588300,5560,5560,5560,5560,0
|
|
20230925,134600,342588300,5560,5560,5560,5560,0
|
|
20230925,134500,342588300,5560,5560,5560,5560,0
|
|
20230925,134400,342588300,5560,5560,5560,5560,0
|
|
20230925,134300,342588300,5560,5560,5560,5560,41
|
|
20230925,134200,342360340,5560,5560,5560,5560,0
|
|
20230925,134100,342360340,5560,5560,5560,5560,0
|
|
20230925,134000,342360340,5560,5560,5560,5560,0
|
|
20230925,133900,342360340,5560,5560,5560,5560,10
|
|
20230925,133800,342304740,5560,5560,5560,5560,1
|
|
20230925,133700,342299180,5560,5560,5560,5560,49
|
|
20230925,133600,342026740,5560,5560,5560,5560,0
|
|
20230925,133500,342026740,5560,5560,5560,5560,41
|
|
20230925,133400,341798780,5560,5560,5560,5560,0
|
|
20230925,133300,341798780,5560,5560,5560,5560,10
|
|
20230925,133200,341743180,5570,5570,5570,5570,0
|
|
20230925,133100,341743180,5570,5570,5570,5570,0
|
|
20230925,133000,341743180,5570,5570,5570,5570,1
|
|
20230925,132900,341737610,5550,5550,5550,5550,0
|
|
20230925,132800,341737610,5550,5550,5550,5550,1
|
|
20230925,132700,341732060,5570,5570,5570,5570,0
|
|
20230925,132600,341732060,5570,5570,5570,5570,1
|
|
20230925,132500,341726490,5560,5560,5570,5560,100
|
|
20230925,132400,341170410,5560,5560,5560,5560,1
|
|
20230925,132300,341164850,5570,5570,5570,5570,0
|
|
20230925,132200,341164850,5570,5570,5570,5570,0
|
|
20230925,132100,341164850,5570,5570,5570,5570,0
|
|
20230925,132000,341164850,5570,5570,5570,5570,4
|
|
20230925,131900,341142570,5580,5580,5580,5580,1
|
|
20230925,131800,341136990,5580,5580,5580,5580,0
|
|
20230925,131700,341136990,5580,5580,5580,5580,0
|
|
20230925,131600,341136990,5580,5580,5580,5580,10
|
|
20230925,131500,341081190,5570,5560,5570,5560,2330
|
|
20230925,131400,328103110,5560,5560,5560,5560,0
|
|
20230925,131300,328103110,5560,5560,5560,5560,1
|
|
20230925,131200,328097550,5570,5570,5570,5570,1
|
|
20230925,131100,328091980,5570,5570,5570,5570,0
|
|
20230925,131000,328091980,5570,5570,5570,5570,0
|
|
20230925,130900,328091980,5570,5550,5570,5540,78
|
|
20230925,130800,327659570,5550,5550,5550,5550,2
|
|
20230925,130700,327648470,5570,5570,5570,5570,0
|
|
20230925,130600,327648470,5570,5570,5570,5570,0
|
|
20230925,130500,327648470,5570,5570,5570,5570,0
|
|
20230925,130400,327648470,5570,5570,5570,5570,1
|
|
20230925,130300,327642900,5560,5560,5560,5560,0
|
|
20230925,130200,327642900,5560,5560,5560,5560,0
|
|
20230925,130100,327642900,5560,5560,5560,5560,0
|
|
20230925,130000,327642900,5560,5560,5560,5560,0
|
|
20230925,125900,327642900,5560,5560,5560,5560,21
|
|
20230925,125800,327526140,5570,5540,5570,5540,165
|
|
20230925,125700,326607120,5560,5560,5560,5560,27
|
|
20230925,125600,326457000,5560,5560,5560,5560,300
|
|
20230925,125500,324789000,5540,5540,5540,5540,0
|
|
20230925,125400,324789000,5540,5540,5540,5540,0
|
|
20230925,125300,324789000,5540,5540,5540,5540,0
|
|
20230925,125200,324789000,5540,5540,5540,5540,480
|
|
20230925,125100,322129800,5570,5570,5570,5570,0
|
|
20230925,125000,322129800,5570,5570,5570,5570,0
|
|
20230925,124900,322129800,5570,5570,5570,5570,0
|
|
20230925,124800,322129800,5570,5570,5570,5570,0
|
|
20230925,124700,322129800,5570,5570,5570,5570,55
|
|
20230925,124600,321823450,5570,5570,5570,5570,0
|
|
20230925,124500,321823450,5570,5570,5570,5570,0
|
|
20230925,124400,321823450,5570,5570,5570,5570,2
|
|
20230925,124300,321812310,5580,5580,5580,5580,0
|
|
20230925,124200,321812310,5580,5580,5580,5580,0
|
|
20230925,124100,321812310,5580,5580,5580,5580,0
|
|
20230925,124000,321812310,5580,5580,5580,5580,0
|
|
20230925,123900,321812310,5580,5580,5580,5580,0
|
|
20230925,123800,321812310,5580,5580,5580,5580,1
|
|
20230925,123700,321806730,5520,5540,5540,5520,251
|
|
20230925,123600,320418550,5580,5580,5580,5580,0
|
|
20230925,123500,320418550,5580,5580,5580,5580,1
|
|
20230925,123400,320412970,5580,5550,5580,5550,252
|
|
20230925,123300,319014340,5550,5550,5550,5550,9
|
|
20230925,123200,318964390,5540,5540,5540,5540,168
|
|
20230925,123100,318033670,5530,5530,5530,5530,0
|
|
20230925,123000,318033670,5530,5530,5530,5530,1
|
|
20230925,122900,318028140,5540,5540,5540,5540,0
|
|
20230925,122800,318028140,5540,5540,5540,5540,0
|
|
20230925,122700,318028140,5540,5540,5540,5540,0
|
|
20230925,122600,318028140,5540,5540,5540,5540,0
|
|
20230925,122500,318028140,5540,5540,5540,5540,0
|
|
20230925,122400,318028140,5540,5540,5540,5540,0
|
|
20230925,122300,318028140,5540,5540,5540,5540,0
|
|
20230925,122200,318028140,5540,5540,5540,5540,10
|
|
20230925,122100,317972740,5540,5540,5540,5540,10
|
|
20230925,122000,317917340,5540,5540,5540,5540,1
|
|
20230925,121900,317911800,5540,5540,5540,5540,1
|
|
20230925,121800,317906260,5540,5540,5540,5540,0
|
|
20230925,121700,317906260,5540,5540,5540,5540,0
|
|
20230925,121600,317906260,5540,5540,5540,5540,0
|
|
20230925,121500,317906260,5540,5540,5540,5540,908
|
|
20230925,121400,312875940,5550,5550,5550,5550,0
|
|
20230925,121300,312875940,5550,5550,5550,5550,18
|
|
20230925,121200,312776040,5550,5550,5550,5550,54
|
|
20230925,121100,312476340,5550,5540,5550,5540,177
|
|
20230925,121000,311494760,5550,5560,5560,5550,16
|
|
20230925,120900,311405910,5560,5560,5560,5560,0
|
|
20230925,120800,311405910,5560,5560,5560,5560,1
|
|
20230925,120700,311400350,5580,5580,5580,5580,0
|
|
20230925,120600,311400350,5580,5580,5580,5580,0
|
|
20230925,120500,311400350,5580,5580,5580,5580,0
|
|
20230925,120400,311400350,5580,5580,5580,5570,3
|
|
20230925,120300,311383620,5570,5570,5570,5570,0
|
|
20230925,120200,311383620,5570,5570,5570,5570,140
|
|
20230925,120100,310603820,5580,5580,5580,5580,10
|
|
20230925,120000,310548020,5540,5540,5540,5540,0
|
|
20230925,115900,310548020,5540,5540,5540,5540,15
|
|
20230925,115800,310464920,5590,5590,5590,5590,1
|
|
20230925,115700,310459330,5590,5590,5590,5590,0
|
|
20230925,115600,310459330,5590,5590,5590,5590,1
|
|
20230925,115500,310453740,5590,5590,5590,5590,0
|
|
20230925,115400,310453740,5590,5590,5590,5590,0
|
|
20230925,115300,310453740,5590,5590,5590,5590,0
|
|
20230925,115200,310453740,5590,5590,5590,5590,0
|
|
20230925,115100,310453740,5590,5590,5590,5590,0
|
|
20230925,115000,310453740,5590,5570,5590,5570,101
|
|
20230925,114900,309890430,5530,5530,5530,5530,0
|
|
20230925,114800,309890430,5530,5540,5540,5530,234
|
|
20230925,114700,308596270,5540,5540,5540,5540,1
|
|
20230925,114600,308590730,5540,5540,5540,5540,2
|
|
20230925,114500,308579650,5580,5580,5580,5580,0
|
|
20230925,114400,308579650,5580,5580,5580,5580,0
|
|
20230925,114300,308579650,5580,5580,5580,5580,0
|
|
20230925,114200,308579650,5580,5580,5580,5580,1
|
|
20230925,114100,308574070,5550,5550,5550,5550,0
|
|
20230925,114000,308574070,5550,5560,5560,5550,80
|
|
20230925,113900,308129770,5550,5550,5550,5550,0
|
|
20230925,113800,308129770,5550,5550,5550,5550,0
|
|
20230925,113700,308129770,5550,5550,5550,5550,30
|
|
20230925,113600,307963270,5550,5550,5550,5550,10
|
|
20230925,113500,307907770,5580,5590,5590,5580,70
|
|
20230925,113400,307516570,5600,5550,5600,5550,360
|
|
20230925,113300,305512490,5540,5540,5540,5540,1
|
|
20230925,113200,305506950,5530,5530,5530,5530,181
|
|
20230925,113100,304506020,5530,5530,5530,5530,0
|
|
20230925,113000,304506020,5530,5530,5530,5530,0
|
|
20230925,112900,304506020,5530,5530,5530,5530,0
|
|
20230925,112800,304506020,5530,5530,5530,5530,9
|
|
20230925,112700,304456250,5530,5500,5530,5500,11
|
|
20230925,112600,304395450,5500,5500,5500,5500,0
|
|
20230925,112500,304395450,5500,5500,5500,5490,1648
|
|
20230925,112400,295332830,5500,5510,5510,5500,1407
|
|
20230925,112300,287591190,5510,5510,5510,5510,1
|
|
20230925,112200,287585680,5510,5510,5510,5510,0
|
|
20230925,112100,287585680,5510,5520,5520,5510,818
|
|
20230925,112000,283078210,5520,5520,5520,5520,5
|
|
20230925,111900,283050610,5520,5520,5520,5520,148
|
|
20230925,111800,282233650,5530,5530,5530,5530,0
|
|
20230925,111700,282233650,5530,5530,5530,5530,0
|
|
20230925,111600,282233650,5530,5530,5530,5530,1
|
|
20230925,111500,282228120,5510,5510,5510,5510,0
|
|
20230925,111400,282228120,5510,5510,5510,5510,0
|
|
20230925,111300,282228120,5510,5510,5510,5510,0
|
|
20230925,111200,282228120,5510,5510,5510,5510,0
|
|
20230925,111100,282228120,5510,5510,5510,5510,2
|
|
20230925,111000,282217100,5510,5510,5510,5510,1
|
|
20230925,110900,282211590,5510,5500,5510,5500,21
|
|
20230925,110800,282095970,5510,5530,5530,5510,750
|
|
20230925,110700,277963430,5530,5530,5530,5530,1
|
|
20230925,110600,277957900,5520,5510,5530,5510,618
|
|
20230925,110500,274552690,5530,5530,5530,5530,4
|
|
20230925,110400,274530570,5510,5510,5510,5510,0
|
|
20230925,110300,274530570,5510,5520,5530,5510,1023
|
|
20230925,110200,268891540,5530,5530,5530,5530,0
|
|
20230925,110100,268891540,5530,5530,5530,5530,1
|
|
20230925,110000,268886010,5530,5520,5530,5520,2
|
|
20230925,105900,268874960,5520,5520,5520,5520,0
|
|
20230925,105800,268874960,5520,5520,5520,5520,105
|
|
20230925,105700,268295360,5510,5500,5510,5500,180
|
|
20230925,105600,267305060,5510,5500,5510,5500,22
|
|
20230925,105500,267183980,5510,5530,5530,5510,229
|
|
20230925,105400,265922170,5520,5520,5520,5520,902
|
|
20230925,105300,260943130,5530,5530,5530,5530,0
|
|
20230925,105200,260943130,5530,5530,5530,5530,0
|
|
20230925,105100,260943130,5530,5530,5530,5530,157
|
|
20230925,105000,260074920,5530,5540,5540,5530,842
|
|
20230925,104900,255411240,5540,5540,5540,5540,1
|
|
20230925,104800,255405700,5540,5540,5540,5540,0
|
|
20230925,104700,255405700,5540,5540,5540,5540,1
|
|
20230925,104600,255400160,5540,5540,5540,5540,1
|
|
20230925,104500,255394620,5520,5520,5520,5520,0
|
|
20230925,104400,255394620,5520,5520,5520,5520,0
|
|
20230925,104300,255394620,5520,5540,5540,5520,151
|
|
20230925,104200,254561080,5520,5520,5520,5520,0
|
|
20230925,104100,254561080,5520,5520,5520,5520,0
|
|
20230925,104000,254561080,5520,5520,5520,5520,10
|
|
20230925,103900,254505880,5520,5520,5520,5520,0
|
|
20230925,103800,254505880,5520,5520,5520,5520,103
|
|
20230925,103700,253937320,5520,5520,5520,5520,1
|
|
20230925,103600,253931800,5540,5540,5540,5540,50
|
|
20230925,103500,253654800,5550,5550,5550,5550,0
|
|
20230925,103400,253654800,5550,5550,5550,5550,1
|
|
20230925,103300,253649250,5500,5520,5520,5500,5200
|
|
20230925,103200,225027470,5550,5550,5550,5550,10
|
|
20230925,103100,224971970,5520,5530,5530,5520,837
|
|
20230925,103000,220347470,5550,5550,5550,5550,10
|
|
20230925,102900,220291970,5550,5550,5550,5550,0
|
|
20230925,102800,220291970,5550,5530,5550,5530,24
|
|
20230925,102700,220159110,5530,5550,5550,5530,2
|
|
20230925,102600,220148030,5520,5520,5520,5520,54
|
|
20230925,102500,219849950,5520,5520,5520,5520,5
|
|
20230925,102400,219822350,5520,5550,5550,5500,661
|
|
20230925,102300,216179150,5510,5510,5510,5510,669
|
|
20230925,102200,212492960,5560,5560,5560,5560,0
|
|
20230925,102100,212492960,5560,5560,5560,5560,0
|
|
20230925,102000,212492960,5560,5520,5560,5500,4397
|
|
20230925,101900,188283750,5550,5550,5560,5550,1894
|
|
20230925,101800,177757820,5550,5530,5550,5500,6210
|
|
20230925,101700,143590290,5580,5550,5580,5520,1820
|
|
20230925,101600,133518510,5590,5570,5590,5540,2355
|
|
20230925,101500,120440410,5580,5580,5580,5580,0
|
|
20230925,101400,120440410,5580,5570,5580,5570,12
|
|
20230925,101300,120373550,5570,5580,5580,5570,250
|
|
20230925,101200,118978830,5590,5590,5590,5590,200
|
|
20230925,101100,117860830,5590,5610,5610,5590,1536
|
|
20230925,101000,109274570,5600,5590,5610,5590,848
|
|
20230925,100900,104526260,5610,5610,5610,5610,0
|
|
20230925,100800,104526260,5610,5590,5610,5590,197
|
|
20230925,100700,103424740,5590,5590,5590,5590,23
|
|
20230925,100600,103296170,5600,5630,5630,5600,3952
|
|
20230925,100500,81127620,5660,5660,5660,5660,0
|
|
20230925,100400,81127620,5660,5650,5660,5650,2
|
|
20230925,100300,81116310,5650,5650,5650,5650,0
|
|
20230925,100200,81116310,5650,5650,5660,5650,11
|
|
20230925,100100,81054150,5640,5640,5640,5640,1
|
|
20230925,100000,81048510,5660,5660,5660,5660,0
|
|
20230925,095900,81048510,5660,5660,5660,5660,0
|
|
20230925,095800,81048510,5660,5650,5660,5650,20
|
|
20230925,095700,80935500,5650,5640,5650,5620,252
|
|
20230925,095600,79515230,5640,5640,5640,5640,9
|
|
20230925,095500,79464470,5620,5620,5640,5620,88
|
|
20230925,095400,78969890,5620,5620,5620,5620,0
|
|
20230925,095300,78969890,5620,5620,5620,5620,1412
|
|
20230925,095200,71034450,5620,5620,5620,5620,0
|
|
20230925,095100,71034450,5620,5620,5620,5620,26
|
|
20230925,095000,70888330,5620,5610,5620,5610,231
|
|
20230925,094900,69590410,5620,5620,5620,5620,0
|
|
20230925,094800,69590410,5620,5620,5620,5620,17
|
|
20230925,094700,69494870,5620,5630,5640,5620,148
|
|
20230925,094600,68662570,5630,5630,5630,5630,0
|
|
20230925,094500,68662570,5630,5630,5630,5630,0
|
|
20230925,094400,68662570,5630,5620,5630,5610,29
|
|
20230925,094300,68499640,5620,5620,5620,5620,5
|
|
20230925,094200,68471540,5620,5650,5650,5610,457
|
|
20230925,094100,65907660,5620,5630,5630,5620,1001
|
|
20230925,094000,60281040,5630,5630,5630,5630,0
|
|
20230925,093900,60281040,5630,5630,5630,5630,784
|
|
20230925,093800,55867120,5630,5630,5630,5630,14
|
|
20230925,093700,55788300,5630,5630,5630,5630,300
|
|
20230925,093600,54099300,5630,5630,5630,5630,0
|
|
20230925,093500,54099300,5630,5630,5630,5630,1000
|
|
20230925,093400,48469300,5650,5650,5650,5630,1003
|
|
20230925,093300,42822350,5630,5650,5650,5630,496
|
|
20230925,093200,40019990,5650,5650,5650,5650,0
|
|
20230925,093100,40019990,5650,5650,5650,5650,4
|
|
20230925,093000,39997390,5660,5660,5660,5660,0
|
|
20230925,092900,39997390,5660,5660,5660,5660,0
|
|
20230925,092800,39997390,5660,5650,5660,5650,36
|
|
20230925,092700,39793640,5650,5660,5660,5650,11
|
|
20230925,092600,39731430,5650,5650,5650,5650,2
|
|
20230925,092500,39720130,5650,5650,5650,5650,0
|
|
20230925,092400,39720130,5650,5650,5650,5650,216
|
|
20230925,092300,38499730,5650,5650,5650,5650,0
|
|
20230925,092200,38499730,5650,5650,5650,5650,0
|
|
20230925,092100,38499730,5650,5650,5650,5650,19
|
|
20230925,092000,38392380,5650,5650,5650,5650,0
|
|
20230925,091900,38392380,5650,5650,5650,5650,1
|
|
20230925,091800,38386730,5650,5650,5650,5650,80
|
|
20230925,091700,37934730,5620,5620,5620,5620,1159
|
|
20230925,091600,31421150,5660,5660,5660,5660,170
|
|
20230925,091500,30458950,5660,5640,5660,5620,207
|
|
20230925,091400,29292990,5670,5650,5670,5650,510
|
|
20230925,091300,26401500,5650,5660,5660,5640,196
|
|
20230925,091200,25295970,5670,5680,5680,5670,15
|
|
20230925,091100,25210910,5680,5680,5680,5680,1
|
|
20230925,091000,25205230,5640,5640,5640,5640,7
|
|
20230925,090900,25165750,5680,5680,5680,5680,0
|
|
20230925,090800,25165750,5680,5680,5680,5680,0
|
|
20230925,090700,25165750,5680,5680,5680,5680,1
|
|
20230925,090600,25160070,5620,5640,5640,5620,468
|
|
20230925,090500,22525980,5680,5680,5680,5680,130
|
|
20230925,090400,21787580,5680,5680,5680,5680,2
|
|
20230925,090300,21776220,5680,5640,5680,5640,1027
|
|
20230925,090200,15983470,5640,5640,5640,5640,1900
|
|
20230925,090100,5267470,5680,5680,5680,5680,14
|
|
20230925,090000,5187950,5680,5620,5680,5620,922
|