635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,193200,306736870,5610,5610,5610,5610,2703
|
|
20230925,193100,306736870,5610,5610,5610,5610,0
|
|
20230925,193000,306736870,5610,5610,5610,5610,0
|
|
20230925,192900,306736870,5610,5610,5610,5610,0
|
|
20230925,192800,306736870,5610,5610,5610,5610,0
|
|
20230925,192700,306736870,5610,5610,5610,5610,0
|
|
20230925,192600,306736870,5610,5610,5610,5610,0
|
|
20230925,192500,306736870,5610,5610,5610,5610,0
|
|
20230925,192400,306736870,5610,5610,5610,5610,0
|
|
20230925,192300,306736870,5610,5610,5610,5610,0
|
|
20230925,192200,306736870,5610,5610,5610,5610,0
|
|
20230925,192100,306736870,5610,5610,5610,5610,0
|
|
20230925,192000,306736870,5610,5610,5610,5610,0
|
|
20230925,191900,306736870,5610,5610,5610,5610,0
|
|
20230925,191800,306736870,5610,5610,5610,5610,0
|
|
20230925,191700,306736870,5610,5610,5610,5610,0
|
|
20230925,191600,306736870,5610,5610,5610,5610,0
|
|
20230925,191500,306736870,5610,5610,5610,5610,0
|
|
20230925,191400,306736870,5610,5610,5610,5610,0
|
|
20230925,191300,306736870,5610,5610,5610,5610,0
|
|
20230925,191200,306736870,5610,5610,5610,5610,0
|
|
20230925,191100,306736870,5610,5610,5610,5610,0
|
|
20230925,191000,306736870,5610,5610,5610,5610,0
|
|
20230925,190900,306736870,5610,5610,5610,5610,0
|
|
20230925,190800,306736870,5610,5610,5610,5610,0
|
|
20230925,190700,306736870,5610,5610,5610,5610,0
|
|
20230925,190600,306736870,5610,5610,5610,5610,0
|
|
20230925,190500,306736870,5610,5610,5610,5610,0
|
|
20230925,190400,306736870,5610,5610,5610,5610,0
|
|
20230925,190300,306736870,5610,5610,5610,5610,0
|
|
20230925,190200,306736870,5610,5610,5610,5610,2703
|
|
20230925,190100,306736870,5610,5610,5610,5610,0
|
|
20230925,190000,306736870,5610,5610,5610,5610,0
|
|
20230925,185900,306736870,5610,5610,5610,5610,0
|
|
20230925,185800,306736870,5610,5610,5610,5610,0
|
|
20230925,185700,306736870,5610,5610,5610,5610,0
|
|
20230925,185600,306736870,5610,5610,5610,5610,0
|
|
20230925,185500,306736870,5610,5610,5610,5610,0
|
|
20230925,185400,306736870,5610,5610,5610,5610,0
|
|
20230925,185300,306736870,5610,5610,5610,5610,0
|
|
20230925,185200,306736870,5610,5610,5610,5610,0
|
|
20230925,185100,306736870,5610,5610,5610,5610,0
|
|
20230925,185000,306736870,5610,5610,5610,5610,0
|
|
20230925,184900,306736870,5610,5610,5610,5610,0
|
|
20230925,184800,306736870,5610,5610,5610,5610,0
|
|
20230925,184700,306736870,5610,5610,5610,5610,0
|
|
20230925,184600,306736870,5610,5610,5610,5610,0
|
|
20230925,184500,306736870,5610,5610,5610,5610,0
|
|
20230925,184400,306736870,5610,5610,5610,5610,0
|
|
20230925,184300,306736870,5610,5610,5610,5610,0
|
|
20230925,184200,306736870,5610,5610,5610,5610,0
|
|
20230925,184100,306736870,5610,5610,5610,5610,0
|
|
20230925,184000,306736870,5610,5610,5610,5610,0
|
|
20230925,183900,306736870,5610,5610,5610,5610,0
|
|
20230925,183800,306736870,5610,5610,5610,5610,0
|
|
20230925,183700,306736870,5610,5610,5610,5610,0
|
|
20230925,183600,306736870,5610,5610,5610,5610,0
|
|
20230925,183500,306736870,5610,5610,5610,5610,0
|
|
20230925,183400,306736870,5610,5610,5610,5610,0
|
|
20230925,183300,306736870,5610,5610,5610,5610,0
|
|
20230925,183200,306736870,5610,5610,5610,5610,2703
|
|
20230925,183100,306736870,5610,5610,5610,5610,0
|
|
20230925,183000,306736870,5610,5610,5610,5610,0
|
|
20230925,182900,306736870,5610,5610,5610,5610,0
|
|
20230925,182800,306736870,5610,5610,5610,5610,0
|
|
20230925,182700,306736870,5610,5610,5610,5610,0
|
|
20230925,182600,306736870,5610,5610,5610,5610,0
|
|
20230925,182500,306736870,5610,5610,5610,5610,0
|
|
20230925,182400,306736870,5610,5610,5610,5610,0
|
|
20230925,182300,306736870,5610,5610,5610,5610,0
|
|
20230925,182200,306736870,5610,5610,5610,5610,0
|
|
20230925,182100,306736870,5610,5610,5610,5610,0
|
|
20230925,182000,306736870,5610,5610,5610,5610,0
|
|
20230925,181900,306736870,5610,5610,5610,5610,0
|
|
20230925,181800,306736870,5610,5610,5610,5610,0
|
|
20230925,181700,306736870,5610,5610,5610,5610,0
|
|
20230925,181600,306736870,5610,5610,5610,5610,0
|
|
20230925,181500,306736870,5610,5610,5610,5610,0
|
|
20230925,181400,306736870,5610,5610,5610,5610,0
|
|
20230925,181300,306736870,5610,5610,5610,5610,0
|
|
20230925,181200,306736870,5610,5610,5610,5610,0
|
|
20230925,181100,306736870,5610,5610,5610,5610,0
|
|
20230925,181000,306736870,5610,5610,5610,5610,0
|
|
20230925,180900,306736870,5610,5610,5610,5610,0
|
|
20230925,180800,306736870,5610,5610,5610,5610,0
|
|
20230925,180700,306736870,5610,5610,5610,5610,0
|
|
20230925,180600,306736870,5610,5610,5610,5610,0
|
|
20230925,180500,306736870,5610,5610,5610,5610,0
|
|
20230925,180400,306736870,5610,5610,5610,5610,0
|
|
20230925,180300,306736870,5610,5610,5610,5610,0
|
|
20230925,180200,306736870,5610,5610,5610,5610,2703
|
|
20230925,180100,306736870,5610,5610,5610,5610,0
|
|
20230925,180000,306736870,5610,5610,5610,5610,0
|
|
20230925,175900,306736870,5610,5610,5610,5610,0
|
|
20230925,175800,306736870,5610,5610,5610,5610,0
|
|
20230925,175700,306736870,5610,5610,5610,5610,0
|
|
20230925,175600,306736870,5610,5610,5610,5610,0
|
|
20230925,175500,306736870,5610,5610,5610,5610,0
|
|
20230925,175400,306736870,5610,5610,5610,5610,0
|
|
20230925,175300,306736870,5610,5610,5610,5610,0
|
|
20230925,175200,306736870,5610,5610,5610,5610,0
|
|
20230925,175100,306736870,5610,5610,5610,5610,0
|
|
20230925,175000,306736870,5610,5610,5610,5610,0
|
|
20230925,174900,306736870,5610,5610,5610,5610,0
|
|
20230925,174800,306736870,5610,5610,5610,5610,0
|
|
20230925,174700,306736870,5610,5610,5610,5610,0
|
|
20230925,174600,306736870,5610,5610,5610,5610,0
|
|
20230925,174500,306736870,5610,5610,5610,5610,0
|
|
20230925,174400,306736870,5610,5610,5610,5610,0
|
|
20230925,174300,306736870,5610,5610,5610,5610,0
|
|
20230925,174200,306736870,5610,5610,5610,5610,0
|
|
20230925,174100,306736870,5610,5610,5610,5610,0
|
|
20230925,174000,306736870,5610,5610,5610,5610,0
|
|
20230925,173900,306736870,5610,5610,5610,5610,0
|
|
20230925,173800,306736870,5610,5610,5610,5610,0
|
|
20230925,173700,306736870,5610,5610,5610,5610,0
|
|
20230925,173600,306736870,5610,5610,5610,5610,0
|
|
20230925,173500,306736870,5610,5610,5610,5610,0
|
|
20230925,173400,306736870,5610,5610,5610,5610,0
|
|
20230925,173300,306736870,5610,5610,5610,5610,0
|
|
20230925,173200,306736870,5610,5610,5610,5610,2703
|
|
20230925,173100,306736870,5610,5610,5610,5610,0
|
|
20230925,173000,306736870,5610,5610,5610,5610,0
|
|
20230925,172900,306736870,5610,5610,5610,5610,0
|
|
20230925,172800,306736870,5610,5610,5610,5610,0
|
|
20230925,172700,306736870,5610,5610,5610,5610,0
|
|
20230925,172600,306736870,5610,5610,5610,5610,0
|
|
20230925,172500,306736870,5610,5610,5610,5610,0
|
|
20230925,172400,306736870,5610,5610,5610,5610,0
|
|
20230925,172300,306736870,5610,5610,5610,5610,0
|
|
20230925,172200,306736870,5610,5610,5610,5610,0
|
|
20230925,172100,306736870,5610,5610,5610,5610,0
|
|
20230925,172000,306736870,5610,5610,5610,5610,0
|
|
20230925,171900,306736870,5610,5610,5610,5610,0
|
|
20230925,171800,306736870,5610,5610,5610,5610,0
|
|
20230925,171700,306736870,5610,5610,5610,5610,0
|
|
20230925,171600,306736870,5610,5610,5610,5610,0
|
|
20230925,171500,306736870,5610,5610,5610,5610,0
|
|
20230925,171400,306736870,5610,5610,5610,5610,0
|
|
20230925,171300,306736870,5610,5610,5610,5610,0
|
|
20230925,171200,306736870,5610,5610,5610,5610,0
|
|
20230925,171100,306736870,5610,5610,5610,5610,0
|
|
20230925,171000,306736870,5610,5610,5610,5610,0
|
|
20230925,170900,306736870,5610,5610,5610,5610,0
|
|
20230925,170800,306736870,5610,5610,5610,5610,0
|
|
20230925,170700,306736870,5610,5610,5610,5610,0
|
|
20230925,170600,306736870,5610,5610,5610,5610,0
|
|
20230925,170500,306736870,5610,5610,5610,5610,0
|
|
20230925,170400,306736870,5610,5610,5610,5610,0
|
|
20230925,170300,306736870,5610,5610,5610,5610,0
|
|
20230925,170200,306736870,5610,5610,5610,5610,2703
|
|
20230925,170100,306736870,5610,5610,5610,5610,0
|
|
20230925,170000,306736870,5610,5610,5610,5610,0
|
|
20230925,165900,306736870,5610,5610,5610,5610,0
|
|
20230925,165800,306736870,5610,5610,5610,5610,0
|
|
20230925,165700,306736870,5610,5610,5610,5610,0
|
|
20230925,165600,306736870,5610,5610,5610,5610,0
|
|
20230925,165500,306736870,5610,5610,5610,5610,0
|
|
20230925,165400,306736870,5610,5610,5610,5610,0
|
|
20230925,165300,306736870,5610,5610,5610,5610,0
|
|
20230925,165200,306736870,5610,5610,5610,5610,0
|
|
20230925,165100,306736870,5610,5610,5610,5610,0
|
|
20230925,165000,306736870,5610,5610,5610,5610,0
|
|
20230925,164900,306736870,5610,5610,5610,5610,0
|
|
20230925,164800,306736870,5610,5610,5610,5610,0
|
|
20230925,164700,306736870,5610,5610,5610,5610,0
|
|
20230925,164600,306736870,5610,5610,5610,5610,0
|
|
20230925,164500,306736870,5610,5610,5610,5610,0
|
|
20230925,164400,306736870,5610,5610,5610,5610,0
|
|
20230925,164300,306736870,5610,5610,5610,5610,0
|
|
20230925,164200,306736870,5610,5610,5610,5610,0
|
|
20230925,164100,306736870,5610,5610,5610,5610,0
|
|
20230925,164000,306736870,5610,5610,5610,5610,0
|
|
20230925,163900,306736870,5610,5610,5610,5610,0
|
|
20230925,163800,306736870,5610,5610,5610,5610,0
|
|
20230925,163700,306736870,5610,5610,5610,5610,0
|
|
20230925,163600,306736870,5610,5610,5610,5610,0
|
|
20230925,163500,306736870,5610,5610,5610,5610,0
|
|
20230925,163400,306736870,5610,5610,5610,5610,0
|
|
20230925,163300,306736870,5610,5610,5610,5610,0
|
|
20230925,163200,306736870,5610,5610,5610,5610,2703
|
|
20230925,163100,306736870,5610,5610,5610,5610,0
|
|
20230925,163000,306736870,5610,5610,5610,5610,0
|
|
20230925,162900,306736870,5610,5610,5610,5610,0
|
|
20230925,162800,306736870,5610,5610,5610,5610,0
|
|
20230925,162700,306736870,5610,5610,5610,5610,0
|
|
20230925,162600,306736870,5610,5610,5610,5610,0
|
|
20230925,162500,306736870,5610,5610,5610,5610,0
|
|
20230925,162400,306736870,5610,5610,5610,5610,0
|
|
20230925,162300,306736870,5610,5610,5610,5610,0
|
|
20230925,162200,306736870,5610,5610,5610,5610,0
|
|
20230925,162100,306736870,5610,5610,5610,5610,0
|
|
20230925,162000,306736870,5610,5610,5610,5610,0
|
|
20230925,161900,306736870,5610,5610,5610,5610,0
|
|
20230925,161800,306736870,5610,5610,5610,5610,0
|
|
20230925,161700,306736870,5610,5610,5610,5610,0
|
|
20230925,161600,306736870,5610,5610,5610,5610,0
|
|
20230925,161500,306736870,5610,5610,5610,5610,0
|
|
20230925,161400,306736870,5610,5610,5610,5610,0
|
|
20230925,161300,306736870,5610,5610,5610,5610,0
|
|
20230925,161200,306736870,5610,5610,5610,5610,0
|
|
20230925,161100,306736870,5610,5610,5610,5610,0
|
|
20230925,161000,306736870,5610,5610,5610,5610,0
|
|
20230925,160900,306736870,5610,5610,5610,5610,0
|
|
20230925,160800,306736870,5610,5610,5610,5610,0
|
|
20230925,160700,306736870,5610,5610,5610,5610,0
|
|
20230925,160600,306736870,5610,5610,5610,5610,0
|
|
20230925,160500,306736870,5610,5610,5610,5610,0
|
|
20230925,160400,306736870,5610,5610,5610,5610,0
|
|
20230925,160300,306736870,5610,5610,5610,5610,0
|
|
20230925,160200,306736870,5610,5610,5610,5610,2703
|
|
20230925,160100,306736870,5610,5610,5610,5610,0
|
|
20230925,160000,306736870,5610,5610,5610,5610,0
|
|
20230925,155900,306736870,5610,5610,5610,5610,0
|
|
20230925,155800,306736870,5610,5610,5610,5610,0
|
|
20230925,155700,306736870,5610,5610,5610,5610,0
|
|
20230925,155600,306736870,5610,5610,5610,5610,0
|
|
20230925,155500,306736870,5610,5610,5610,5610,0
|
|
20230925,155400,306736870,5610,5610,5610,5610,0
|
|
20230925,155300,306736870,5610,5610,5610,5610,0
|
|
20230925,155200,306736870,5610,5610,5610,5610,0
|
|
20230925,155100,306736870,5610,5610,5610,5610,0
|
|
20230925,155000,306736870,5610,5610,5610,5610,0
|
|
20230925,154900,306736870,5610,5610,5610,5610,0
|
|
20230925,154800,306736870,5610,5610,5610,5610,0
|
|
20230925,154700,306736870,5610,5610,5610,5610,0
|
|
20230925,154600,306736870,5610,5610,5610,5610,0
|
|
20230925,154500,306736870,5610,5610,5610,5610,0
|
|
20230925,154400,306736870,5610,5610,5610,5610,0
|
|
20230925,154300,306736870,5610,5610,5610,5610,0
|
|
20230925,154200,306736870,5610,5610,5610,5610,0
|
|
20230925,154100,306736870,5610,5610,5610,5610,0
|
|
20230925,154000,306736870,5610,5610,5610,5610,0
|
|
20230925,153900,306736870,5610,5610,5610,5610,0
|
|
20230925,153800,306736870,5610,5610,5610,5610,0
|
|
20230925,153700,306736870,5610,5610,5610,5610,0
|
|
20230925,153600,306736870,5610,5610,5610,5610,0
|
|
20230925,153500,306736870,5610,5610,5610,5610,0
|
|
20230925,153400,306736870,5610,5610,5610,5610,0
|
|
20230925,153300,306736870,5610,5610,5610,5610,0
|
|
20230925,153200,306736870,5610,5610,5610,5610,2703
|
|
20230925,153100,306736870,5610,5610,5610,5610,0
|
|
20230925,153000,306736870,5610,5610,5610,5610,2703
|
|
20230925,152900,291573040,5610,5610,5610,5610,0
|
|
20230925,152800,291573040,5610,5610,5610,5610,0
|
|
20230925,152700,291573040,5610,5610,5610,5610,0
|
|
20230925,152600,291573040,5610,5610,5610,5610,0
|
|
20230925,152500,291573040,5610,5610,5610,5610,0
|
|
20230925,152400,291573040,5610,5610,5610,5610,0
|
|
20230925,152300,291573040,5610,5610,5610,5610,0
|
|
20230925,152200,291573040,5610,5610,5610,5610,0
|
|
20230925,152100,291573040,5610,5610,5610,5610,0
|
|
20230925,152000,291573040,5610,5610,5610,5610,0
|
|
20230925,151900,291573040,5610,5610,5610,5610,454
|
|
20230925,151800,289026100,5630,5610,5630,5610,447
|
|
20230925,151700,286518410,5610,5610,5610,5610,639
|
|
20230925,151600,282933620,5610,5630,5630,5610,97
|
|
20230925,151500,282389030,5630,5630,5630,5630,0
|
|
20230925,151400,282389030,5630,5630,5630,5630,1
|
|
20230925,151300,282383400,5610,5630,5630,5610,1117
|
|
20230925,151200,276108690,5640,5630,5640,5630,8
|
|
20230925,151100,276063630,5630,5630,5630,5630,258
|
|
20230925,151000,274611090,5610,5620,5620,5610,1127
|
|
20230925,150900,268287510,5630,5610,5630,5610,31
|
|
20230925,150800,268113580,5610,5630,5630,5610,2
|
|
20230925,150700,268102340,5630,5610,5630,5610,701
|
|
20230925,150600,264168930,5610,5620,5620,5610,300
|
|
20230925,150500,262485670,5640,5630,5640,5620,1634
|
|
20230925,150400,253288370,5630,5630,5630,5630,193
|
|
20230925,150300,252201780,5630,5630,5630,5630,72
|
|
20230925,150200,251796420,5620,5620,5620,5620,0
|
|
20230925,150100,251796420,5620,5620,5620,5620,0
|
|
20230925,150000,251796420,5620,5620,5620,5620,0
|
|
20230925,145900,251796420,5620,5620,5620,5620,10
|
|
20230925,145800,251740220,5620,5620,5620,5620,0
|
|
20230925,145700,251740220,5620,5620,5620,5620,150
|
|
20230925,145600,250897220,5640,5640,5640,5640,4
|
|
20230925,145500,250874660,5620,5620,5620,5620,0
|
|
20230925,145400,250874660,5620,5620,5620,5620,30
|
|
20230925,145300,250706060,5620,5620,5620,5620,1000
|
|
20230925,145200,245086060,5620,5620,5620,5620,500
|
|
20230925,145100,242276060,5620,5620,5640,5620,111
|
|
20230925,145000,241652040,5640,5640,5640,5640,1
|
|
20230925,144900,241646400,5620,5620,5620,5620,40
|
|
20230925,144800,241421600,5610,5610,5610,5610,60
|
|
20230925,144700,241085000,5620,5630,5630,5620,1403
|
|
20230925,144600,233196110,5630,5630,5630,5630,614
|
|
20230925,144500,229739290,5640,5640,5640,5640,253
|
|
20230925,144400,228312370,5630,5640,5640,5630,280
|
|
20230925,144300,226734170,5640,5640,5640,5640,0
|
|
20230925,144200,226734170,5640,5640,5640,5640,73
|
|
20230925,144100,226322450,5640,5640,5640,5640,1
|
|
20230925,144000,226316810,5620,5620,5620,5620,0
|
|
20230925,143900,226316810,5620,5630,5630,5620,490
|
|
20230925,143800,223560100,5640,5640,5640,5640,0
|
|
20230925,143700,223560100,5640,5630,5640,5630,520
|
|
20230925,143600,220627500,5640,5630,5640,5630,112
|
|
20230925,143500,219996840,5630,5630,5640,5630,122
|
|
20230925,143400,219309780,5630,5630,5630,5630,0
|
|
20230925,143300,219309780,5630,5640,5640,5630,603
|
|
20230925,143200,215911880,5640,5650,5650,5640,47
|
|
20230925,143100,215646750,5650,5650,5650,5650,0
|
|
20230925,143000,215646750,5650,5640,5650,5640,450
|
|
20230925,142900,213108740,5650,5650,5650,5640,161
|
|
20230925,142800,212199220,5660,5650,5660,5650,31
|
|
20230925,142700,212024060,5660,5660,5660,5660,16
|
|
20230925,142600,211933500,5680,5670,5680,5670,10
|
|
20230925,142500,211876710,5660,5660,5660,5660,0
|
|
20230925,142400,211876710,5660,5650,5660,5650,119
|
|
20230925,142300,211203180,5640,5640,5640,5640,0
|
|
20230925,142200,211203180,5640,5640,5640,5640,166
|
|
20230925,142100,210266940,5660,5670,5680,5660,6
|
|
20230925,142000,210232950,5680,5680,5680,5680,1
|
|
20230925,141900,210227270,5680,5680,5680,5680,804
|
|
20230925,141800,205660550,5650,5650,5650,5650,53
|
|
20230925,141700,205361100,5650,5640,5650,5630,245
|
|
20230925,141600,203979340,5650,5650,5650,5650,170
|
|
20230925,141500,203018840,5650,5650,5650,5650,0
|
|
20230925,141400,203018840,5650,5650,5650,5650,0
|
|
20230925,141300,203018840,5650,5650,5650,5650,0
|
|
20230925,141200,203018840,5650,5670,5670,5650,230
|
|
20230925,141100,201717870,5660,5650,5660,5650,202
|
|
20230925,141000,200576550,5650,5650,5650,5650,0
|
|
20230925,140900,200576550,5650,5660,5660,5650,766
|
|
20230925,140800,196245990,5660,5670,5670,5660,81
|
|
20230925,140700,195787520,5670,5680,5690,5670,180
|
|
20230925,140600,194766830,5680,5680,5680,5680,22
|
|
20230925,140500,194641870,5690,5690,5690,5690,0
|
|
20230925,140400,194641870,5690,5690,5690,5690,2
|
|
20230925,140300,194630490,5670,5690,5690,5670,7
|
|
20230925,140200,194590760,5690,5690,5690,5670,215
|
|
20230925,140100,193371590,5670,5680,5680,5670,400
|
|
20230925,140000,191102130,5690,5690,5690,5690,252
|
|
20230925,135900,189668250,5700,5700,5700,5700,0
|
|
20230925,135800,189668250,5700,5700,5700,5700,0
|
|
20230925,135700,189668250,5700,5700,5700,5690,42
|
|
20230925,135600,189429210,5710,5700,5710,5700,4
|
|
20230925,135500,189406390,5700,5700,5700,5700,0
|
|
20230925,135400,189406390,5700,5700,5700,5700,54
|
|
20230925,135300,189098590,5700,5710,5710,5700,222
|
|
20230925,135200,187833090,5710,5710,5710,5710,137
|
|
20230925,135100,187050820,5730,5730,5730,5730,0
|
|
20230925,135000,187050820,5730,5730,5730,5730,1
|
|
20230925,134900,187045090,5710,5710,5710,5710,0
|
|
20230925,134800,187045090,5710,5720,5720,5710,186
|
|
20230925,134700,185982100,5730,5730,5730,5730,0
|
|
20230925,134600,185982100,5730,5730,5730,5730,0
|
|
20230925,134500,185982100,5730,5730,5730,5730,0
|
|
20230925,134400,185982100,5730,5730,5730,5730,0
|
|
20230925,134300,185982100,5730,5730,5730,5730,0
|
|
20230925,134200,185982100,5730,5730,5730,5730,0
|
|
20230925,134100,185982100,5730,5730,5730,5730,0
|
|
20230925,134000,185982100,5730,5730,5730,5730,0
|
|
20230925,133900,185982100,5730,5720,5730,5720,18
|
|
20230925,133800,185879040,5720,5720,5720,5720,1
|
|
20230925,133700,185873320,5720,5720,5720,5720,1
|
|
20230925,133600,185867600,5730,5720,5730,5720,24
|
|
20230925,133500,185730290,5730,5720,5730,5720,101
|
|
20230925,133400,185151960,5720,5720,5720,5720,360
|
|
20230925,133300,183092760,5730,5730,5730,5730,0
|
|
20230925,133200,183092760,5730,5730,5730,5730,9
|
|
20230925,133100,183041190,5730,5730,5730,5730,0
|
|
20230925,133000,183041190,5730,5730,5730,5730,4
|
|
20230925,132900,183018270,5730,5730,5730,5730,2
|
|
20230925,132800,183006810,5730,5730,5730,5730,25
|
|
20230925,132700,182863560,5730,5730,5730,5730,0
|
|
20230925,132600,182863560,5730,5730,5730,5730,0
|
|
20230925,132500,182863560,5730,5730,5730,5730,4
|
|
20230925,132400,182840640,5720,5730,5730,5720,286
|
|
20230925,132300,181202020,5740,5740,5740,5740,1
|
|
20230925,132200,181196280,5740,5740,5740,5740,3
|
|
20230925,132100,181179060,5730,5730,5730,5730,0
|
|
20230925,132000,181179060,5730,5730,5730,5730,0
|
|
20230925,131900,181179060,5730,5730,5730,5730,0
|
|
20230925,131800,181179060,5730,5730,5730,5730,263
|
|
20230925,131700,179672070,5730,5730,5730,5730,0
|
|
20230925,131600,179672070,5730,5730,5730,5730,2
|
|
20230925,131500,179660610,5730,5730,5730,5730,10
|
|
20230925,131400,179603310,5730,5730,5730,5730,100
|
|
20230925,131300,179030310,5730,5730,5730,5730,0
|
|
20230925,131200,179030310,5730,5730,5730,5730,9
|
|
20230925,131100,178978740,5730,5730,5730,5730,1
|
|
20230925,131000,178973010,5730,5730,5730,5730,1
|
|
20230925,130900,178967280,5730,5730,5730,5730,5
|
|
20230925,130800,178938630,5730,5730,5730,5730,10
|
|
20230925,130700,178881330,5730,5700,5730,5690,285
|
|
20230925,130600,177258520,5730,5730,5730,5730,2
|
|
20230925,130500,177247060,5740,5740,5740,5740,0
|
|
20230925,130400,177247060,5740,5740,5740,5740,0
|
|
20230925,130300,177247060,5740,5740,5740,5740,0
|
|
20230925,130200,177247060,5740,5740,5740,5740,0
|
|
20230925,130100,177247060,5740,5740,5740,5740,3
|
|
20230925,130000,177229840,5740,5740,5740,5740,28
|
|
20230925,125900,177069120,5740,5740,5740,5740,1
|
|
20230925,125800,177063380,5740,5740,5740,5740,6
|
|
20230925,125700,177028940,5740,5740,5740,5740,9
|
|
20230925,125600,176977280,5740,5730,5740,5700,4177
|
|
20230925,125500,153154880,5750,5750,5750,5750,0
|
|
20230925,125400,153154880,5750,5750,5750,5750,3
|
|
20230925,125300,153137630,5740,5740,5740,5740,1
|
|
20230925,125200,153131890,5760,5760,5760,5760,0
|
|
20230925,125100,153131890,5760,5760,5760,5760,41
|
|
20230925,125000,152895730,5760,5760,5760,5760,0
|
|
20230925,124900,152895730,5760,5760,5760,5760,0
|
|
20230925,124800,152895730,5760,5760,5760,5750,15
|
|
20230925,124700,152809370,5750,5750,5750,5750,0
|
|
20230925,124600,152809370,5750,5750,5750,5750,8
|
|
20230925,124500,152763370,5750,5750,5750,5750,0
|
|
20230925,124400,152763370,5750,5750,5750,5750,6
|
|
20230925,124300,152728870,5760,5760,5760,5760,0
|
|
20230925,124200,152728870,5760,5760,5760,5760,1
|
|
20230925,124100,152723110,5760,5750,5760,5750,101
|
|
20230925,124000,152142350,5710,5710,5710,5710,0
|
|
20230925,123900,152142350,5710,5710,5710,5710,0
|
|
20230925,123800,152142350,5710,5710,5710,5710,0
|
|
20230925,123700,152142350,5710,5710,5710,5710,0
|
|
20230925,123600,152142350,5710,5710,5710,5710,0
|
|
20230925,123500,152142350,5710,5710,5710,5710,0
|
|
20230925,123400,152142350,5710,5710,5710,5710,46
|
|
20230925,123300,151879690,5710,5710,5710,5710,249
|
|
20230925,123200,150457900,5710,5740,5740,5710,2
|
|
20230925,123100,150446450,5750,5750,5750,5750,0
|
|
20230925,123000,150446450,5750,5750,5750,5750,0
|
|
20230925,122900,150446450,5750,5700,5750,5700,1517
|
|
20230925,122800,141798700,5710,5720,5720,5710,2400
|
|
20230925,122700,128083700,5720,5720,5720,5720,0
|
|
20230925,122600,128083700,5720,5720,5720,5720,0
|
|
20230925,122500,128083700,5720,5720,5720,5720,0
|
|
20230925,122400,128083700,5720,5720,5720,5720,0
|
|
20230925,122300,128083700,5720,5740,5740,5720,10
|
|
20230925,122200,128026320,5740,5730,5740,5720,562
|
|
20230925,122100,124811370,5730,5730,5730,5730,1
|
|
20230925,122000,124805640,5720,5720,5720,5720,12
|
|
20230925,121900,124737000,5740,5740,5740,5740,1
|
|
20230925,121800,124731260,5740,5720,5740,5720,109
|
|
20230925,121700,124107700,5720,5720,5720,5720,0
|
|
20230925,121600,124107700,5720,5720,5720,5720,2
|
|
20230925,121500,124096260,5720,5720,5720,5720,0
|
|
20230925,121400,124096260,5720,5720,5720,5720,0
|
|
20230925,121300,124096260,5720,5720,5720,5720,24
|
|
20230925,121200,123958980,5720,5720,5720,5720,386
|
|
20230925,121100,121751060,5730,5730,5730,5730,131
|
|
20230925,121000,121000430,5740,5740,5740,5740,0
|
|
20230925,120900,121000430,5740,5740,5740,5740,25
|
|
20230925,120800,120856930,5740,5740,5740,5740,30
|
|
20230925,120700,120684730,5740,5750,5750,5740,499
|
|
20230925,120600,117820370,5750,5750,5750,5750,0
|
|
20230925,120500,117820370,5750,5750,5750,5750,10
|
|
20230925,120400,117762870,5750,5750,5750,5750,26
|
|
20230925,120300,117613370,5750,5750,5750,5750,1
|
|
20230925,120200,117607620,5770,5770,5770,5770,0
|
|
20230925,120100,117607620,5770,5770,5770,5770,0
|
|
20230925,120000,117607620,5770,5770,5770,5770,1
|
|
20230925,115900,117601850,5770,5770,5770,5770,0
|
|
20230925,115800,117601850,5770,5770,5770,5770,0
|
|
20230925,115700,117601850,5770,5770,5770,5770,10
|
|
20230925,115600,117544150,5770,5770,5770,5770,0
|
|
20230925,115500,117544150,5770,5770,5770,5770,0
|
|
20230925,115400,117544150,5770,5770,5770,5770,0
|
|
20230925,115300,117544150,5770,5770,5770,5770,1
|
|
20230925,115200,117538380,5740,5740,5740,5740,10
|
|
20230925,115100,117480980,5740,5740,5740,5740,20
|
|
20230925,115000,117366180,5740,5740,5740,5740,0
|
|
20230925,114900,117366180,5740,5740,5740,5740,0
|
|
20230925,114800,117366180,5740,5740,5740,5740,0
|
|
20230925,114700,117366180,5740,5760,5760,5740,174
|
|
20230925,114600,116366530,5760,5760,5760,5760,0
|
|
20230925,114500,116366530,5760,5760,5760,5760,0
|
|
20230925,114400,116366530,5760,5770,5770,5760,3
|
|
20230925,114300,116349240,5770,5770,5770,5770,4
|
|
20230925,114200,116326160,5770,5770,5770,5770,892
|
|
20230925,114100,111179320,5770,5770,5770,5770,10
|
|
20230925,114000,111121620,5750,5750,5750,5750,0
|
|
20230925,113900,111121620,5750,5750,5750,5750,0
|
|
20230925,113800,111121620,5750,5750,5750,5750,0
|
|
20230925,113700,111121620,5750,5750,5750,5750,2
|
|
20230925,113600,111110120,5750,5750,5750,5750,0
|
|
20230925,113500,111110120,5750,5750,5750,5750,50
|
|
20230925,113400,110822620,5750,5750,5750,5750,0
|
|
20230925,113300,110822620,5750,5770,5770,5750,12
|
|
20230925,113200,110753580,5770,5750,5770,5750,2
|
|
20230925,113100,110742060,5750,5770,5770,5750,9
|
|
20230925,113000,110690250,5770,5770,5770,5770,50
|
|
20230925,112900,110401750,5770,5770,5770,5770,0
|
|
20230925,112800,110401750,5770,5770,5770,5770,51
|
|
20230925,112700,110107480,5770,5740,5770,5730,165
|
|
20230925,112600,109161230,5740,5740,5740,5740,10
|
|
20230925,112500,109103830,5740,5740,5740,5740,400
|
|
20230925,112400,106807830,5740,5740,5740,5740,0
|
|
20230925,112300,106807830,5740,5760,5760,5740,305
|
|
20230925,112200,105051110,5740,5740,5740,5740,20
|
|
20230925,112100,104936310,5740,5740,5740,5740,32
|
|
20230925,112000,104752630,5770,5770,5770,5770,0
|
|
20230925,111900,104752630,5770,5770,5770,5770,0
|
|
20230925,111800,104752630,5770,5770,5770,5770,0
|
|
20230925,111700,104752630,5770,5770,5770,5770,0
|
|
20230925,111600,104752630,5770,5770,5770,5770,0
|
|
20230925,111500,104752630,5770,5770,5770,5770,0
|
|
20230925,111400,104752630,5770,5770,5770,5770,0
|
|
20230925,111300,104752630,5770,5770,5770,5770,0
|
|
20230925,111200,104752630,5770,5740,5770,5740,4
|
|
20230925,111100,104729610,5770,5770,5770,5740,885
|
|
20230925,111000,99643210,5780,5780,5780,5780,0
|
|
20230925,110900,99643210,5780,5780,5780,5780,0
|
|
20230925,110800,99643210,5780,5780,5780,5780,1
|
|
20230925,110700,99637430,5790,5790,5790,5790,3
|
|
20230925,110600,99620060,5790,5790,5790,5790,5
|
|
20230925,110500,99591110,5790,5780,5790,5780,192
|
|
20230925,110400,98479500,5750,5750,5750,5750,0
|
|
20230925,110300,98479500,5750,5780,5780,5750,748
|
|
20230925,110200,94161900,5760,5760,5760,5760,20
|
|
20230925,110100,94046700,5790,5790,5790,5780,5
|
|
20230925,110000,94017760,5760,5760,5760,5760,0
|
|
20230925,105900,94017760,5760,5760,5760,5760,736
|
|
20230925,105800,89778400,5760,5760,5760,5760,0
|
|
20230925,105700,89778400,5760,5760,5760,5760,20
|
|
20230925,105600,89663200,5770,5770,5770,5770,0
|
|
20230925,105500,89663200,5770,5770,5770,5770,509
|
|
20230925,105400,86726270,5800,5800,5800,5800,0
|
|
20230925,105300,86726270,5800,5800,5800,5800,0
|
|
20230925,105200,86726270,5800,5800,5800,5800,0
|
|
20230925,105100,86726270,5800,5800,5800,5800,0
|
|
20230925,105000,86726270,5800,5800,5800,5800,0
|
|
20230925,104900,86726270,5800,5790,5800,5770,9
|
|
20230925,104800,86674150,5800,5800,5800,5800,0
|
|
20230925,104700,86674150,5800,5800,5800,5800,0
|
|
20230925,104600,86674150,5800,5800,5800,5800,0
|
|
20230925,104500,86674150,5800,5800,5800,5800,300
|
|
20230925,104400,84934150,5800,5800,5800,5800,0
|
|
20230925,104300,84934150,5800,5800,5800,5800,0
|
|
20230925,104200,84934150,5800,5800,5800,5800,1
|
|
20230925,104100,84928350,5800,5800,5800,5800,0
|
|
20230925,104000,84928350,5800,5800,5800,5800,0
|
|
20230925,103900,84928350,5800,5790,5800,5750,935
|
|
20230925,103800,79537300,5800,5800,5800,5800,4
|
|
20230925,103700,79514100,5780,5780,5780,5780,0
|
|
20230925,103600,79514100,5780,5780,5780,5780,153
|
|
20230925,103500,78629760,5800,5800,5800,5800,300
|
|
20230925,103400,76889760,5800,5800,5800,5800,0
|
|
20230925,103300,76889760,5800,5800,5800,5800,406
|
|
20230925,103200,74534960,5790,5770,5790,5770,198
|
|
20230925,103100,73390680,5770,5770,5770,5770,13
|
|
20230925,103000,73315670,5770,5770,5770,5770,50
|
|
20230925,102900,73027170,5790,5790,5790,5790,20
|
|
20230925,102800,72911370,5810,5810,5810,5810,0
|
|
20230925,102700,72911370,5810,5810,5810,5810,0
|
|
20230925,102600,72911370,5810,5840,5840,5770,113
|
|
20230925,102500,72259050,5840,5840,5840,5840,1
|
|
20230925,102400,72253210,5840,5840,5840,5840,0
|
|
20230925,102300,72253210,5840,5840,5840,5840,0
|
|
20230925,102200,72253210,5840,5840,5840,5840,0
|
|
20230925,102100,72253210,5840,5840,5840,5840,0
|
|
20230925,102000,72253210,5840,5840,5840,5840,0
|
|
20230925,101900,72253210,5840,5840,5840,5840,2
|
|
20230925,101800,72241530,5840,5840,5840,5840,0
|
|
20230925,101700,72241530,5840,5790,5840,5760,901
|
|
20230925,101600,67030500,5840,5800,5840,5800,2779
|
|
20230925,101500,50912140,5800,5820,5820,5800,368
|
|
20230925,101400,48772780,5820,5820,5820,5820,0
|
|
20230925,101300,48772780,5820,5820,5820,5820,0
|
|
20230925,101200,48772780,5820,5820,5820,5820,0
|
|
20230925,101100,48772780,5820,5820,5820,5820,0
|
|
20230925,101000,48772780,5820,5820,5820,5820,0
|
|
20230925,100900,48772780,5820,5820,5820,5820,83
|
|
20230925,100800,48289720,5820,5820,5820,5820,24
|
|
20230925,100700,48150040,5820,5840,5840,5820,167
|
|
20230925,100600,47177360,5840,5840,5840,5840,0
|
|
20230925,100500,47177360,5840,5840,5840,5840,0
|
|
20230925,100400,47177360,5840,5840,5840,5840,0
|
|
20230925,100300,47177360,5840,5840,5840,5840,1
|
|
20230925,100200,47171520,5860,5860,5860,5860,0
|
|
20230925,100100,47171520,5860,5860,5860,5860,0
|
|
20230925,100000,47171520,5860,5860,5860,5860,30
|
|
20230925,095900,46995720,5860,5860,5860,5860,0
|
|
20230925,095800,46995720,5860,5860,5860,5860,0
|
|
20230925,095700,46995720,5860,5860,5860,5860,0
|
|
20230925,095600,46995720,5860,5860,5860,5860,0
|
|
20230925,095500,46995720,5860,5860,5860,5860,0
|
|
20230925,095400,46995720,5860,5860,5860,5860,1
|
|
20230925,095300,46989860,5830,5830,5830,5830,0
|
|
20230925,095200,46989860,5830,5830,5860,5830,176
|
|
20230925,095100,45961710,5860,5860,5860,5860,2
|
|
20230925,095000,45949990,5840,5840,5840,5840,414
|
|
20230925,094900,43532230,5840,5840,5840,5840,0
|
|
20230925,094800,43532230,5840,5840,5840,5840,0
|
|
20230925,094700,43532230,5840,5840,5840,5840,2
|
|
20230925,094600,43520550,5820,5820,5820,5820,2
|
|
20230925,094500,43508910,5820,5820,5820,5820,12
|
|
20230925,094400,43439070,5820,5820,5820,5820,0
|
|
20230925,094300,43439070,5820,5820,5820,5820,400
|
|
20230925,094200,41111070,5810,5830,5830,5810,675
|
|
20230925,094100,37183790,5830,5830,5830,5830,26
|
|
20230925,094000,37032210,5840,5840,5840,5840,31
|
|
20230925,093900,36851170,5840,5840,5840,5840,0
|
|
20230925,093800,36851170,5840,5840,5840,5840,100
|
|
20230925,093700,36267170,5840,5840,5840,5840,27
|
|
20230925,093600,36109490,5840,5840,5840,5840,0
|
|
20230925,093500,36109490,5840,5840,5840,5840,0
|
|
20230925,093400,36109490,5840,5830,5840,5830,4
|
|
20230925,093300,36086150,5830,5830,5830,5830,15
|
|
20230925,093200,35998700,5830,5810,5830,5800,1012
|
|
20230925,093100,30126840,5820,5830,5830,5820,347
|
|
20230925,093000,28107200,5830,5840,5840,5830,182
|
|
20230925,092900,27045890,5850,5850,5850,5850,95
|
|
20230925,092800,26490140,5860,5860,5860,5860,3
|
|
20230925,092700,26472560,5850,5860,5860,5850,60
|
|
20230925,092600,26121060,5860,5860,5860,5860,9
|
|
20230925,092500,26068320,5860,5860,5860,5860,71
|
|
20230925,092400,25652260,5860,5860,5860,5850,38
|
|
20230925,092300,25429780,5860,5860,5860,5860,5
|
|
20230925,092200,25400480,5860,5860,5860,5860,2
|
|
20230925,092100,25388760,5860,5860,5860,5860,0
|
|
20230925,092000,25388760,5860,5860,5860,5860,0
|
|
20230925,091900,25388760,5860,5830,5860,5830,11
|
|
20230925,091800,25324420,5840,5840,5840,5840,0
|
|
20230925,091700,25324420,5840,5850,5850,5840,25
|
|
20230925,091600,25178410,5850,5850,5850,5850,0
|
|
20230925,091500,25178410,5850,5850,5850,5850,21
|
|
20230925,091400,25055560,5850,5840,5850,5840,51
|
|
20230925,091300,24757220,5840,5840,5840,5840,124
|
|
20230925,091200,24033060,5840,5840,5840,5840,53
|
|
20230925,091100,23723540,5820,5820,5820,5820,55
|
|
20230925,091000,23403440,5840,5840,5840,5840,59
|
|
20230925,090900,23058880,5840,5840,5840,5840,43
|
|
20230925,090800,22807760,5830,5830,5830,5830,0
|
|
20230925,090700,22807760,5830,5830,5830,5830,1050
|
|
20230925,090600,16686260,5830,5830,5830,5820,644
|
|
20230925,090500,12935820,5840,5850,5850,5840,11
|
|
20230925,090400,12871490,5850,5840,5850,5840,67
|
|
20230925,090300,12479820,5820,5820,5830,5820,87
|
|
20230925,090200,11973420,5800,5810,5820,5800,317
|
|
20230925,090100,10133870,5810,5820,5820,5810,86
|
|
20230925,090000,9633650,5820,5810,5840,5810,1657
|