658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,195500,29179023430,7840,7840,7840,7840,47369
|
|
20230925,195400,29179023430,7840,7840,7840,7840,0
|
|
20230925,195300,29179023430,7840,7840,7840,7840,0
|
|
20230925,195200,29179023430,7840,7840,7840,7840,0
|
|
20230925,195100,29179023430,7840,7840,7840,7840,0
|
|
20230925,195000,29179023430,7840,7840,7840,7840,0
|
|
20230925,194900,29179023430,7840,7840,7840,7840,0
|
|
20230925,194800,29179023430,7840,7840,7840,7840,0
|
|
20230925,194700,29179023430,7840,7840,7840,7840,0
|
|
20230925,194600,29179023430,7840,7840,7840,7840,0
|
|
20230925,194500,29179023430,7840,7840,7840,7840,0
|
|
20230925,194400,29179023430,7840,7840,7840,7840,0
|
|
20230925,194300,29179023430,7840,7840,7840,7840,0
|
|
20230925,194200,29179023430,7840,7840,7840,7840,0
|
|
20230925,194100,29179023430,7840,7840,7840,7840,0
|
|
20230925,194000,29179023430,7840,7840,7840,7840,0
|
|
20230925,193900,29179023430,7840,7840,7840,7840,0
|
|
20230925,193800,29179023430,7840,7840,7840,7840,0
|
|
20230925,193700,29179023430,7840,7840,7840,7840,0
|
|
20230925,193600,29179023430,7840,7840,7840,7840,0
|
|
20230925,193500,29179023430,7840,7840,7840,7840,0
|
|
20230925,193400,29179023430,7840,7840,7840,7840,0
|
|
20230925,193300,29179023430,7840,7840,7840,7840,0
|
|
20230925,193200,29179023430,7840,7840,7840,7840,0
|
|
20230925,193100,29179023430,7840,7840,7840,7840,0
|
|
20230925,193000,29179023430,7840,7840,7840,7840,0
|
|
20230925,192900,29179023430,7840,7840,7840,7840,0
|
|
20230925,192800,29179023430,7840,7840,7840,7840,0
|
|
20230925,192700,29179023430,7840,7840,7840,7840,0
|
|
20230925,192600,29179023430,7840,7840,7840,7840,0
|
|
20230925,192500,29179023430,7840,7840,7840,7840,47369
|
|
20230925,192400,29179023430,7840,7840,7840,7840,0
|
|
20230925,192300,29179023430,7840,7840,7840,7840,0
|
|
20230925,192200,29179023430,7840,7840,7840,7840,0
|
|
20230925,192100,29179023430,7840,7840,7840,7840,0
|
|
20230925,192000,29179023430,7840,7840,7840,7840,0
|
|
20230925,191900,29179023430,7840,7840,7840,7840,0
|
|
20230925,191800,29179023430,7840,7840,7840,7840,0
|
|
20230925,191700,29179023430,7840,7840,7840,7840,0
|
|
20230925,191600,29179023430,7840,7840,7840,7840,0
|
|
20230925,191500,29179023430,7840,7840,7840,7840,0
|
|
20230925,191400,29179023430,7840,7840,7840,7840,0
|
|
20230925,191300,29179023430,7840,7840,7840,7840,0
|
|
20230925,191200,29179023430,7840,7840,7840,7840,0
|
|
20230925,191100,29179023430,7840,7840,7840,7840,0
|
|
20230925,191000,29179023430,7840,7840,7840,7840,0
|
|
20230925,190900,29179023430,7840,7840,7840,7840,0
|
|
20230925,190800,29179023430,7840,7840,7840,7840,0
|
|
20230925,190700,29179023430,7840,7840,7840,7840,0
|
|
20230925,190600,29179023430,7840,7840,7840,7840,0
|
|
20230925,190500,29179023430,7840,7840,7840,7840,0
|
|
20230925,190400,29179023430,7840,7840,7840,7840,0
|
|
20230925,190300,29179023430,7840,7840,7840,7840,0
|
|
20230925,190200,29179023430,7840,7840,7840,7840,0
|
|
20230925,190100,29179023430,7840,7840,7840,7840,0
|
|
20230925,190000,29179023430,7840,7840,7840,7840,0
|
|
20230925,185900,29179023430,7840,7840,7840,7840,0
|
|
20230925,185800,29179023430,7840,7840,7840,7840,0
|
|
20230925,185700,29179023430,7840,7840,7840,7840,0
|
|
20230925,185600,29179023430,7840,7840,7840,7840,0
|
|
20230925,185500,29179023430,7840,7840,7840,7840,47369
|
|
20230925,185400,29179023430,7840,7840,7840,7840,0
|
|
20230925,185300,29179023430,7840,7840,7840,7840,0
|
|
20230925,185200,29179023430,7840,7840,7840,7840,0
|
|
20230925,185100,29179023430,7840,7840,7840,7840,0
|
|
20230925,185000,29179023430,7840,7840,7840,7840,0
|
|
20230925,184900,29179023430,7840,7840,7840,7840,0
|
|
20230925,184800,29179023430,7840,7840,7840,7840,0
|
|
20230925,184700,29179023430,7840,7840,7840,7840,0
|
|
20230925,184600,29179023430,7840,7840,7840,7840,0
|
|
20230925,184500,29179023430,7840,7840,7840,7840,0
|
|
20230925,184400,29179023430,7840,7840,7840,7840,0
|
|
20230925,184300,29179023430,7840,7840,7840,7840,0
|
|
20230925,184200,29179023430,7840,7840,7840,7840,0
|
|
20230925,184100,29179023430,7840,7840,7840,7840,0
|
|
20230925,184000,29179023430,7840,7840,7840,7840,0
|
|
20230925,183900,29179023430,7840,7840,7840,7840,0
|
|
20230925,183800,29179023430,7840,7840,7840,7840,0
|
|
20230925,183700,29179023430,7840,7840,7840,7840,0
|
|
20230925,183600,29179023430,7840,7840,7840,7840,0
|
|
20230925,183500,29179023430,7840,7840,7840,7840,0
|
|
20230925,183400,29179023430,7840,7840,7840,7840,0
|
|
20230925,183300,29179023430,7840,7840,7840,7840,0
|
|
20230925,183200,29179023430,7840,7840,7840,7840,0
|
|
20230925,183100,29179023430,7840,7840,7840,7840,0
|
|
20230925,183000,29179023430,7840,7840,7840,7840,0
|
|
20230925,182900,29179023430,7840,7840,7840,7840,0
|
|
20230925,182800,29179023430,7840,7840,7840,7840,0
|
|
20230925,182700,29179023430,7840,7840,7840,7840,0
|
|
20230925,182600,29179023430,7840,7840,7840,7840,0
|
|
20230925,182500,29179023430,7840,7840,7840,7840,47369
|
|
20230925,182400,29179023430,7840,7840,7840,7840,0
|
|
20230925,182300,29179023430,7840,7840,7840,7840,0
|
|
20230925,182200,29179023430,7840,7840,7840,7840,0
|
|
20230925,182100,29179023430,7840,7840,7840,7840,0
|
|
20230925,182000,29179023430,7840,7840,7840,7840,0
|
|
20230925,181900,29179023430,7840,7840,7840,7840,0
|
|
20230925,181800,29179023430,7840,7840,7840,7840,0
|
|
20230925,181700,29179023430,7840,7840,7840,7840,0
|
|
20230925,181600,29179023430,7840,7840,7840,7840,0
|
|
20230925,181500,29179023430,7840,7840,7840,7840,0
|
|
20230925,181400,29179023430,7840,7840,7840,7840,0
|
|
20230925,181300,29179023430,7840,7840,7840,7840,0
|
|
20230925,181200,29179023430,7840,7840,7840,7840,0
|
|
20230925,181100,29179023430,7840,7840,7840,7840,0
|
|
20230925,181000,29179023430,7840,7840,7840,7840,0
|
|
20230925,180900,29179023430,7840,7840,7840,7840,0
|
|
20230925,180800,29179023430,7840,7840,7840,7840,0
|
|
20230925,180700,29179023430,7840,7840,7840,7840,0
|
|
20230925,180600,29179023430,7840,7840,7840,7840,0
|
|
20230925,180500,29179023430,7840,7840,7840,7840,0
|
|
20230925,180400,29179023430,7840,7840,7840,7840,0
|
|
20230925,180300,29179023430,7840,7840,7840,7840,0
|
|
20230925,180200,29179023430,7840,7840,7840,7840,0
|
|
20230925,180100,29179023430,7840,7840,7840,7840,0
|
|
20230925,180000,29179023430,7840,7840,7840,7840,0
|
|
20230925,175900,29179023430,7840,7840,7840,7840,0
|
|
20230925,175800,29179023430,7840,7840,7840,7840,0
|
|
20230925,175700,29179023430,7840,7840,7840,7840,0
|
|
20230925,175600,29179023430,7840,7840,7840,7840,0
|
|
20230925,175500,29179023430,7840,7840,7840,7840,47369
|
|
20230925,175400,29179023430,7840,7840,7840,7840,0
|
|
20230925,175300,29179023430,7840,7840,7840,7840,0
|
|
20230925,175200,29179023430,7840,7840,7840,7840,0
|
|
20230925,175100,29179023430,7840,7840,7840,7840,0
|
|
20230925,175000,29179023430,7840,7840,7840,7840,0
|
|
20230925,174900,29179023430,7840,7840,7840,7840,0
|
|
20230925,174800,29179023430,7840,7840,7840,7840,0
|
|
20230925,174700,29179023430,7840,7840,7840,7840,0
|
|
20230925,174600,29179023430,7840,7840,7840,7840,0
|
|
20230925,174500,29179023430,7840,7840,7840,7840,0
|
|
20230925,174400,29179023430,7840,7840,7840,7840,0
|
|
20230925,174300,29179023430,7840,7840,7840,7840,0
|
|
20230925,174200,29179023430,7840,7840,7840,7840,0
|
|
20230925,174100,29179023430,7840,7840,7840,7840,0
|
|
20230925,174000,29179023430,7840,7840,7840,7840,0
|
|
20230925,173900,29179023430,7840,7840,7840,7840,0
|
|
20230925,173800,29179023430,7840,7840,7840,7840,0
|
|
20230925,173700,29179023430,7840,7840,7840,7840,0
|
|
20230925,173600,29179023430,7840,7840,7840,7840,0
|
|
20230925,173500,29179023430,7840,7840,7840,7840,0
|
|
20230925,173400,29179023430,7840,7840,7840,7840,0
|
|
20230925,173300,29179023430,7840,7840,7840,7840,0
|
|
20230925,173200,29179023430,7840,7840,7840,7840,0
|
|
20230925,173100,29179023430,7840,7840,7840,7840,0
|
|
20230925,173000,29179023430,7840,7840,7840,7840,0
|
|
20230925,172900,29179023430,7840,7840,7840,7840,0
|
|
20230925,172800,29179023430,7840,7840,7840,7840,0
|
|
20230925,172700,29179023430,7840,7840,7840,7840,0
|
|
20230925,172600,29179023430,7840,7840,7840,7840,0
|
|
20230925,172500,29179023430,7840,7840,7840,7840,47369
|
|
20230925,172400,29179023430,7840,7840,7840,7840,0
|
|
20230925,172300,29179023430,7840,7840,7840,7840,0
|
|
20230925,172200,29179023430,7840,7840,7840,7840,0
|
|
20230925,172100,29179023430,7840,7840,7840,7840,0
|
|
20230925,172000,29179023430,7840,7840,7840,7840,0
|
|
20230925,171900,29179023430,7840,7840,7840,7840,0
|
|
20230925,171800,29179023430,7840,7840,7840,7840,0
|
|
20230925,171700,29179023430,7840,7840,7840,7840,0
|
|
20230925,171600,29179023430,7840,7840,7840,7840,0
|
|
20230925,171500,29179023430,7840,7840,7840,7840,0
|
|
20230925,171400,29179023430,7840,7840,7840,7840,0
|
|
20230925,171300,29179023430,7840,7840,7840,7840,0
|
|
20230925,171200,29179023430,7840,7840,7840,7840,0
|
|
20230925,171100,29179023430,7840,7840,7840,7840,0
|
|
20230925,171000,29179023430,7840,7840,7840,7840,0
|
|
20230925,170900,29179023430,7840,7840,7840,7840,0
|
|
20230925,170800,29179023430,7840,7840,7840,7840,0
|
|
20230925,170700,29179023430,7840,7840,7840,7840,0
|
|
20230925,170600,29179023430,7840,7840,7840,7840,0
|
|
20230925,170500,29179023430,7840,7840,7840,7840,0
|
|
20230925,170400,29179023430,7840,7840,7840,7840,0
|
|
20230925,170300,29179023430,7840,7840,7840,7840,0
|
|
20230925,170200,29179023430,7840,7840,7840,7840,0
|
|
20230925,170100,29179023430,7840,7840,7840,7840,0
|
|
20230925,170000,29179023430,7840,7840,7840,7840,0
|
|
20230925,165900,29179023430,7840,7840,7840,7840,0
|
|
20230925,165800,29179023430,7840,7840,7840,7840,0
|
|
20230925,165700,29179023430,7840,7840,7840,7840,0
|
|
20230925,165600,29179023430,7840,7840,7840,7840,0
|
|
20230925,165500,29179023430,7840,7840,7840,7840,47369
|
|
20230925,165400,29179023430,7840,7840,7840,7840,0
|
|
20230925,165300,29179023430,7840,7840,7840,7840,0
|
|
20230925,165200,29179023430,7840,7840,7840,7840,0
|
|
20230925,165100,29179023430,7840,7840,7840,7840,0
|
|
20230925,165000,29179023430,7840,7840,7840,7840,0
|
|
20230925,164900,29179023430,7840,7840,7840,7840,0
|
|
20230925,164800,29179023430,7840,7840,7840,7840,0
|
|
20230925,164700,29179023430,7840,7840,7840,7840,0
|
|
20230925,164600,29179023430,7840,7840,7840,7840,0
|
|
20230925,164500,29179023430,7840,7840,7840,7840,0
|
|
20230925,164400,29179023430,7840,7840,7840,7840,0
|
|
20230925,164300,29179023430,7840,7840,7840,7840,0
|
|
20230925,164200,29179023430,7840,7840,7840,7840,0
|
|
20230925,164100,29179023430,7840,7840,7840,7840,0
|
|
20230925,164000,29179023430,7840,7840,7840,7840,0
|
|
20230925,163900,29179023430,7840,7840,7840,7840,0
|
|
20230925,163800,29179023430,7840,7840,7840,7840,0
|
|
20230925,163700,29179023430,7840,7840,7840,7840,0
|
|
20230925,163600,29179023430,7840,7840,7840,7840,0
|
|
20230925,163500,29179023430,7840,7840,7840,7840,0
|
|
20230925,163400,29179023430,7840,7840,7840,7840,0
|
|
20230925,163300,29179023430,7840,7840,7840,7840,0
|
|
20230925,163200,29179023430,7840,7840,7840,7840,0
|
|
20230925,163100,29179023430,7840,7840,7840,7840,0
|
|
20230925,163000,29179023430,7840,7840,7840,7840,0
|
|
20230925,162900,29179023430,7840,7840,7840,7840,0
|
|
20230925,162800,29179023430,7840,7840,7840,7840,0
|
|
20230925,162700,29179023430,7840,7840,7840,7840,0
|
|
20230925,162600,29179023430,7840,7840,7840,7840,0
|
|
20230925,162500,29179023430,7840,7840,7840,7840,47369
|
|
20230925,162400,29179023430,7840,7840,7840,7840,0
|
|
20230925,162300,29179023430,7840,7840,7840,7840,0
|
|
20230925,162200,29179023430,7840,7840,7840,7840,0
|
|
20230925,162100,29179023430,7840,7840,7840,7840,0
|
|
20230925,162000,29179023430,7840,7840,7840,7840,0
|
|
20230925,161900,29179023430,7840,7840,7840,7840,0
|
|
20230925,161800,29179023430,7840,7840,7840,7840,0
|
|
20230925,161700,29179023430,7840,7840,7840,7840,0
|
|
20230925,161600,29179023430,7840,7840,7840,7840,0
|
|
20230925,161500,29179023430,7840,7840,7840,7840,0
|
|
20230925,161400,29179023430,7840,7840,7840,7840,0
|
|
20230925,161300,29179023430,7840,7840,7840,7840,0
|
|
20230925,161200,29179023430,7840,7840,7840,7840,0
|
|
20230925,161100,29179023430,7840,7840,7840,7840,0
|
|
20230925,161000,29179023430,7840,7840,7840,7840,0
|
|
20230925,160900,29179023430,7840,7840,7840,7840,0
|
|
20230925,160800,29179023430,7840,7840,7840,7840,0
|
|
20230925,160700,29179023430,7840,7840,7840,7840,0
|
|
20230925,160600,29179023430,7840,7840,7840,7840,0
|
|
20230925,160500,29179023430,7840,7840,7840,7840,0
|
|
20230925,160400,29179023430,7840,7840,7840,7840,0
|
|
20230925,160300,29179023430,7840,7840,7840,7840,0
|
|
20230925,160200,29179023430,7840,7840,7840,7840,0
|
|
20230925,160100,29179023430,7840,7840,7840,7840,0
|
|
20230925,160000,29179023430,7840,7840,7840,7840,0
|
|
20230925,155900,29179023430,7840,7840,7840,7840,0
|
|
20230925,155800,29179023430,7840,7840,7840,7840,0
|
|
20230925,155700,29179023430,7840,7840,7840,7840,0
|
|
20230925,155600,29179023430,7840,7840,7840,7840,0
|
|
20230925,155500,29179023430,7840,7840,7840,7840,47369
|
|
20230925,155400,29179023430,7840,7840,7840,7840,0
|
|
20230925,155300,29179023430,7840,7840,7840,7840,0
|
|
20230925,155200,29179023430,7840,7840,7840,7840,0
|
|
20230925,155100,29179023430,7840,7840,7840,7840,0
|
|
20230925,155000,29179023430,7840,7840,7840,7840,0
|
|
20230925,154900,29179023430,7840,7840,7840,7840,0
|
|
20230925,154800,29179023430,7840,7840,7840,7840,0
|
|
20230925,154700,29179023430,7840,7840,7840,7840,0
|
|
20230925,154600,29179023430,7840,7840,7840,7840,0
|
|
20230925,154500,29179023430,7840,7840,7840,7840,0
|
|
20230925,154400,29179023430,7840,7840,7840,7840,0
|
|
20230925,154300,29179023430,7840,7840,7840,7840,0
|
|
20230925,154200,29179023430,7840,7840,7840,7840,0
|
|
20230925,154100,29179023430,7840,7840,7840,7840,0
|
|
20230925,154000,29179023430,7840,7840,7840,7840,0
|
|
20230925,153900,29179023430,7840,7840,7840,7840,0
|
|
20230925,153800,29179023430,7840,7840,7840,7840,0
|
|
20230925,153700,29179023430,7840,7840,7840,7840,0
|
|
20230925,153600,29179023430,7840,7840,7840,7840,0
|
|
20230925,153500,29179023430,7840,7840,7840,7840,0
|
|
20230925,153400,29179023430,7840,7840,7840,7840,0
|
|
20230925,153300,29179023430,7840,7840,7840,7840,0
|
|
20230925,153200,29179023430,7840,7840,7840,7840,47369
|
|
20230925,153100,28807650470,7840,7840,7840,7840,0
|
|
20230925,153000,28807650470,7840,7840,7840,7840,0
|
|
20230925,152900,28807650470,7840,7840,7840,7840,0
|
|
20230925,152800,28807650470,7840,7840,7840,7840,0
|
|
20230925,152700,28807650470,7840,7840,7840,7840,0
|
|
20230925,152600,28807650470,7840,7840,7840,7840,0
|
|
20230925,152500,28807650470,7840,7840,7840,7840,0
|
|
20230925,152400,28807650470,7840,7840,7840,7840,0
|
|
20230925,152300,28807650470,7840,7840,7840,7840,0
|
|
20230925,152200,28807650470,7840,7840,7840,7840,0
|
|
20230925,152100,28807650470,7840,7840,7840,7840,0
|
|
20230925,152000,28807650470,7840,7840,7840,7840,0
|
|
20230925,151900,28807650470,7840,7840,7840,7840,0
|
|
20230925,151800,28807650470,7840,7840,7840,7840,0
|
|
20230925,151700,28807650470,7840,7860,7880,7840,7962
|
|
20230925,151600,28745107570,7850,7850,7890,7840,10784
|
|
20230925,151500,28660391050,7840,7910,7940,7840,22057
|
|
20230925,151400,28486886190,7910,7920,7930,7880,5782
|
|
20230925,151300,28441177570,7920,7990,7990,7890,6488
|
|
20230925,151200,28389744530,7990,7980,8020,7950,9385
|
|
20230925,151100,28314817480,7970,8000,8060,7920,17425
|
|
20230925,151000,28175502510,8000,7900,8040,7900,18852
|
|
20230925,150900,28025413950,7910,7890,7950,7860,14403
|
|
20230925,150800,27911737620,7880,7870,7960,7870,12601
|
|
20230925,150700,27811938200,7870,7950,8020,7850,42352
|
|
20230925,150600,27476990920,7950,8080,8110,7910,51747
|
|
20230925,150500,27063503190,8080,8040,8080,8030,3431
|
|
20230925,150400,27035870420,8040,8050,8060,8020,9000
|
|
20230925,150300,26963563300,8070,8080,8130,8020,17083
|
|
20230925,150200,26825910470,8060,8160,8160,8050,20055
|
|
20230925,150100,26663884420,8150,8120,8180,8110,9030
|
|
20230925,150000,26590454510,8120,8100,8200,8090,10511
|
|
20230925,145900,26505075240,8110,8210,8210,8100,16580
|
|
20230925,145800,26369838210,8210,8110,8230,8110,14945
|
|
20230925,145700,26247938410,8110,8160,8180,8050,33874
|
|
20230925,145600,25973136430,8170,8200,8200,8130,26786
|
|
20230925,145500,25754618690,8200,8320,8320,8130,66134
|
|
20230925,145400,25210611750,8310,8430,8440,8260,36043
|
|
20230925,145300,24910407670,8410,8370,8500,8330,39392
|
|
20230925,145200,24579228310,8370,8530,8610,8290,66050
|
|
20230925,145100,24021863230,8530,8550,8680,8480,39000
|
|
20230925,145000,23687265270,8550,8530,8720,8460,51835
|
|
20230925,144900,23243512410,8530,8540,8540,8420,66081
|
|
20230925,144800,22683913850,8520,8780,8900,8520,98757
|
|
20230925,144700,21826190470,8780,8900,8990,8700,98782
|
|
20230925,144600,20955946180,8890,8700,8990,8700,191003
|
|
20230925,144500,19258166890,8710,8700,8780,8630,234606
|
|
20230925,144400,17212723660,8660,8660,8660,8660,0
|
|
20230925,144300,17212723660,8660,8660,8660,8660,0
|
|
20230925,144200,17212723660,8660,8370,8660,8370,175898
|
|
20230925,144100,15709945650,8370,8210,8470,8160,90076
|
|
20230925,144000,14962096790,8210,7960,8210,7960,65804
|
|
20230925,143900,14429291990,7980,7890,8030,7860,11200
|
|
20230925,143800,14340260100,7860,7890,7900,7860,4952
|
|
20230925,143700,14301258540,7870,7970,7970,7830,19083
|
|
20230925,143600,14150646630,7980,8030,8100,7930,16147
|
|
20230925,143500,14021032650,8030,8020,8060,7970,20727
|
|
20230925,143400,13854943280,8020,7900,8050,7870,21802
|
|
20230925,143300,13681050690,7890,7810,7890,7800,7771
|
|
20230925,143200,13620050280,7810,7840,7860,7800,10180
|
|
20230925,143100,13540416560,7840,7870,7910,7830,16292
|
|
20230925,143000,13412377280,7890,7880,7950,7850,17863
|
|
20230925,142900,13271375300,7830,7830,7830,7830,0
|
|
20230925,142800,13271375300,7830,7850,7860,7830,7966
|
|
20230925,142700,13208900590,7850,7860,7910,7850,7212
|
|
20230925,142600,13152179320,7860,7890,7930,7850,8789
|
|
20230925,142500,13082822800,7890,7850,7900,7840,8343
|
|
20230925,142400,13017144420,7850,7860,7870,7830,11450
|
|
20230925,142300,12927329580,7860,7860,7870,7830,10024
|
|
20230925,142200,12848679630,7860,7930,7930,7830,14934
|
|
20230925,142100,12731308410,7960,8000,8000,7870,26388
|
|
20230925,142000,12522176210,7990,8020,8020,7930,21766
|
|
20230925,141900,12348860180,8000,8040,8040,8000,12514
|
|
20230925,141800,12248551520,8040,8070,8090,8000,20813
|
|
20230925,141700,12081376670,8070,8130,8190,8070,16304
|
|
20230925,141600,11948680340,8130,8120,8130,8050,12845
|
|
20230925,141500,11844932310,8110,8140,8170,8040,42905
|
|
20230925,141400,11497970310,8130,8200,8210,8130,34463
|
|
20230925,141300,11216905940,8200,8220,8260,8180,25415
|
|
20230925,141200,11007940320,8210,8310,8390,8180,48684
|
|
20230925,141100,10604853740,8290,8480,8490,8290,60052
|
|
20230925,141000,10100813510,8440,8450,8560,8420,60254
|
|
20230925,140900,9590452420,8450,8710,8790,8450,75516
|
|
20230925,140800,8940648900,8720,8660,8890,8650,53540
|
|
20230925,140700,8472068510,8660,8780,8810,8600,47644
|
|
20230925,140600,8058137730,8780,8890,8900,8630,79647
|
|
20230925,140500,7363619160,8890,8970,8980,8690,92179
|
|
20230925,140400,6545930350,8980,8990,9070,8820,136519
|
|
20230925,140300,5318567090,8990,8770,9190,8700,266084
|
|
20230925,140200,2920640980,8760,8690,8910,8690,115805
|
|
20230925,140100,1901196490,8650,8650,8650,8650,0
|
|
20230925,140000,1901196490,8650,8170,8650,8070,54983
|
|
20230925,135900,1437853170,8140,7990,8170,7940,11467
|
|
20230925,135800,1345537000,7980,8060,8100,7920,19194
|
|
20230925,135700,1191974160,8010,8090,8180,7980,17831
|
|
20230925,135600,1048043360,8100,8100,8250,7980,19188
|
|
20230925,135500,893298910,8100,7800,8390,7800,27186
|
|
20230925,135400,672079320,7800,7790,7800,7790,836
|
|
20230925,135300,665558640,7790,7790,7790,7780,1686
|
|
20230925,135200,652436470,7790,7790,7790,7790,74
|
|
20230925,135100,651860010,7800,7800,7800,7800,71
|
|
20230925,135000,651306210,7810,7800,7810,7800,117
|
|
20230925,134900,650393510,7800,7800,7800,7800,74
|
|
20230925,134800,649816310,7800,7810,7810,7800,301
|
|
20230925,134700,647467240,7810,7810,7810,7810,72
|
|
20230925,134600,646904920,7810,7810,7810,7810,154
|
|
20230925,134500,645702180,7810,7810,7810,7810,74
|
|
20230925,134400,645124240,7810,7810,7810,7810,74
|
|
20230925,134300,644546300,7810,7810,7810,7810,80
|
|
20230925,134200,643921500,7810,7810,7810,7810,87
|
|
20230925,134100,643242030,7810,7810,7810,7810,72
|
|
20230925,134000,642679710,7810,7810,7810,7810,72
|
|
20230925,133900,642117390,7810,7810,7810,7810,37
|
|
20230925,133800,641828420,7810,7810,7810,7810,73
|
|
20230925,133700,641258290,7810,7810,7810,7810,76
|
|
20230925,133600,640664730,7810,7810,7810,7810,75
|
|
20230925,133500,640078980,7810,7810,7810,7810,71
|
|
20230925,133400,639524470,7820,7810,7820,7810,41
|
|
20230925,133300,639204220,7810,7810,7810,7810,72
|
|
20230925,133200,638641900,7810,7840,7840,7810,162
|
|
20230925,133100,637373980,7810,7810,7810,7810,72
|
|
20230925,133000,636811660,7810,7810,7810,7810,73
|
|
20230925,132900,636241530,7810,7820,7820,7810,118
|
|
20230925,132800,635319850,7810,7810,7810,7810,72
|
|
20230925,132700,634757530,7810,7820,7820,7810,52
|
|
20230925,132600,634351250,7820,7820,7820,7820,84
|
|
20230925,132500,633694370,7820,7820,7820,7820,71
|
|
20230925,132400,633139150,7830,7830,7830,7830,370
|
|
20230925,132300,630242050,7830,7830,7830,7830,74
|
|
20230925,132200,629662630,7830,7840,7840,7830,37
|
|
20230925,132100,629372910,7830,7830,7830,7830,72
|
|
20230925,132000,628809150,7830,7830,7830,7830,372
|
|
20230925,131900,625896390,7830,7830,7830,7830,72
|
|
20230925,131800,625332630,7830,7830,7830,7830,36
|
|
20230925,131700,625050750,7830,7830,7830,7830,72
|
|
20230925,131600,624486990,7830,7830,7830,7830,36
|
|
20230925,131500,624205110,7830,7830,7830,7830,189
|
|
20230925,131400,622725240,7830,7830,7830,7830,34
|
|
20230925,131300,622459020,7820,7820,7820,7820,0
|
|
20230925,131200,622459020,7820,7820,7820,7820,0
|
|
20230925,131100,622459020,7820,7820,7820,7820,0
|
|
20230925,131000,622459020,7820,7820,7830,7820,915
|
|
20230925,130900,615303480,7820,7820,7820,7820,72
|
|
20230925,130800,614740440,7820,7820,7820,7820,60
|
|
20230925,130700,614271240,7820,7820,7820,7820,231
|
|
20230925,130600,612464820,7820,7820,7820,7820,75
|
|
20230925,130500,611878320,7820,7820,7820,7820,30
|
|
20230925,130400,611643720,7820,7820,7820,7820,0
|
|
20230925,130300,611643720,7820,7820,7820,7820,0
|
|
20230925,130200,611643720,7820,7820,7820,7820,0
|
|
20230925,130100,611643720,7820,7820,7820,7820,33
|
|
20230925,130000,611385660,7830,7820,7830,7820,1200
|
|
20230925,125900,601999340,7820,7820,7820,7820,669
|
|
20230925,125800,596767760,7820,7840,7840,7820,2609
|
|
20230925,125700,576339310,7840,7850,7850,7840,636
|
|
20230925,125600,571347930,7850,7850,7850,7850,36
|
|
20230925,125500,571065330,7850,7850,7850,7850,72
|
|
20230925,125400,570500130,7870,7870,7870,7850,63
|
|
20230925,125300,570004980,7860,7860,7860,7860,71
|
|
20230925,125200,569446920,7860,7860,7860,7860,172
|
|
20230925,125100,568095000,7860,7860,7860,7860,36
|
|
20230925,125000,567812040,7860,7860,7860,7860,36
|
|
20230925,124900,567529080,7860,7870,7870,7860,60
|
|
20230925,124800,567057410,7870,7870,7870,7870,48
|
|
20230925,124700,566679650,7870,7870,7870,7870,56
|
|
20230925,124600,566238930,7870,7870,7870,7870,0
|
|
20230925,124500,566238930,7870,7870,7870,7870,0
|
|
20230925,124400,566238930,7870,7870,7870,7870,0
|
|
20230925,124300,566238930,7870,7870,7870,7870,0
|
|
20230925,124200,566238930,7870,7860,7870,7860,224
|
|
20230925,124100,564477400,7860,7850,7860,7850,81
|
|
20230925,124000,563841530,7850,7830,7850,7830,167
|
|
20230925,123900,562533300,7830,7830,7830,7830,72
|
|
20230925,123800,561969540,7830,7830,7830,7830,36
|
|
20230925,123700,561687660,7830,7850,7850,7830,39
|
|
20230925,123600,561382270,7850,7830,7850,7830,72
|
|
20230925,123500,560817790,7830,7830,7830,7830,12
|
|
20230925,123400,560723830,7830,7830,7830,7830,48
|
|
20230925,123300,560347990,7830,7830,7830,7830,48
|
|
20230925,123200,559972150,7830,7830,7830,7830,60
|
|
20230925,123100,559502350,7830,7830,7830,7830,42
|
|
20230925,123000,559173490,7840,7840,7840,7840,1
|
|
20230925,122900,559165650,7840,7840,7840,7840,0
|
|
20230925,122800,559165650,7840,7840,7840,7840,85
|
|
20230925,122700,558499250,7840,7840,7840,7840,282
|
|
20230925,122600,556288370,7840,7840,7840,7840,10
|
|
20230925,122500,556209970,7830,7830,7830,7830,0
|
|
20230925,122400,556209970,7830,7830,7830,7830,0
|
|
20230925,122300,556209970,7830,7830,7830,7830,0
|
|
20230925,122200,556209970,7830,7830,7830,7830,0
|
|
20230925,122100,556209970,7830,7830,7830,7830,0
|
|
20230925,122000,556209970,7830,7830,7830,7830,394
|
|
20230925,121900,553124950,7830,7830,7830,7830,0
|
|
20230925,121800,553124950,7830,7830,7830,7830,1
|
|
20230925,121700,553117120,7840,7840,7840,7840,0
|
|
20230925,121600,553117120,7840,7840,7840,7840,78
|
|
20230925,121500,552505600,7820,7810,7820,7810,1347
|
|
20230925,121400,541978930,7780,7780,7810,7780,5908
|
|
20230925,121300,496009920,7780,7780,7780,7780,0
|
|
20230925,121200,496009920,7780,7780,7780,7780,59
|
|
20230925,121100,495550900,7810,7810,7810,7810,0
|
|
20230925,121000,495550900,7810,7810,7810,7810,0
|
|
20230925,120900,495550900,7810,7780,7810,7770,2502
|
|
20230925,120800,476104570,7810,7810,7810,7810,4
|
|
20230925,120700,476073330,7810,7810,7810,7810,0
|
|
20230925,120600,476073330,7810,7800,7810,7790,1239
|
|
20230925,120500,466414940,7810,7810,7810,7780,3215
|
|
20230925,120400,441377280,7810,7810,7810,7810,36
|
|
20230925,120300,441096120,7810,7810,7810,7810,36
|
|
20230925,120200,440814960,7810,7810,7810,7810,36
|
|
20230925,120100,440533800,7810,7810,7810,7810,170
|
|
20230925,120000,439206100,7810,7810,7810,7810,228
|
|
20230925,115900,437425420,7810,7810,7810,7810,36
|
|
20230925,115800,437144260,7810,7810,7810,7810,36
|
|
20230925,115700,436863100,7830,7830,7830,7830,71
|
|
20230925,115600,436307170,7830,7830,7830,7830,236
|
|
20230925,115500,434459290,7830,7830,7830,7830,37
|
|
20230925,115400,434169580,7840,7830,7840,7830,40
|
|
20230925,115300,433856030,7820,7820,7820,7820,0
|
|
20230925,115200,433856030,7820,7820,7820,7820,369
|
|
20230925,115100,430970450,7820,7820,7820,7820,36
|
|
20230925,115000,430688930,7820,7820,7820,7820,37
|
|
20230925,114900,430399590,7820,7820,7820,7820,36
|
|
20230925,114800,430118070,7820,7820,7820,7820,37
|
|
20230925,114700,429828730,7820,7820,7820,7820,36
|
|
20230925,114600,429547210,7820,7820,7820,7820,36
|
|
20230925,114500,429265690,7820,7840,7840,7820,48
|
|
20230925,114400,428890130,7820,7820,7820,7820,36
|
|
20230925,114300,428608610,7830,7840,7840,7830,791
|
|
20230925,114200,422407240,7840,7840,7840,7840,0
|
|
20230925,114100,422407240,7840,7840,7840,7840,368
|
|
20230925,114000,419522120,7840,7840,7840,7840,0
|
|
20230925,113900,419522120,7840,7840,7840,7840,127
|
|
20230925,113800,418526440,7820,7820,7820,7820,0
|
|
20230925,113700,418526440,7820,7820,7820,7820,0
|
|
20230925,113600,418526440,7820,7820,7820,7820,0
|
|
20230925,113500,418526440,7820,7800,7820,7800,582
|
|
20230925,113400,413975240,7810,7810,7810,7810,81
|
|
20230925,113300,413342630,7810,7810,7810,7810,0
|
|
20230925,113200,413342630,7810,7810,7810,7810,0
|
|
20230925,113100,413342630,7810,7790,7810,7790,571
|
|
20230925,113000,408891620,7790,7790,7790,7790,872
|
|
20230925,112900,402098740,7780,7780,7780,7780,50
|
|
20230925,112800,401709740,7780,7790,7790,7780,250
|
|
20230925,112700,399763790,7790,7790,7790,7790,450
|
|
20230925,112600,396258290,7780,7780,7790,7780,74
|
|
20230925,112500,395682550,7780,7780,7780,7780,36
|
|
20230925,112400,395402470,7780,7780,7780,7780,36
|
|
20230925,112300,395122390,7780,7780,7780,7780,191
|
|
20230925,112200,393636410,7780,7790,7790,7780,142
|
|
20230925,112100,392531110,7780,7780,7780,7780,0
|
|
20230925,112000,392531110,7780,7780,7780,7780,132
|
|
20230925,111900,391504150,7780,7780,7780,7770,147
|
|
20230925,111800,390360830,7780,7780,7780,7780,24
|
|
20230925,111700,390174110,7780,7790,7790,7780,48
|
|
20230925,111600,389800550,7790,7790,7790,7790,60
|
|
20230925,111500,389333150,7790,7790,7790,7790,60
|
|
20230925,111400,388865750,7790,7800,7800,7790,428
|
|
20230925,111300,385528480,7800,7800,7800,7800,712
|
|
20230925,111200,379974880,7800,7800,7800,7800,36
|
|
20230925,111100,379694080,7800,7800,7800,7800,84
|
|
20230925,111000,379038880,7800,7800,7800,7800,36
|
|
20230925,110900,378758080,7800,7800,7800,7800,72
|
|
20230925,110800,378196480,7800,7800,7830,7800,94
|
|
20230925,110700,377462620,7800,7800,7800,7800,36
|
|
20230925,110600,377181820,7800,7800,7800,7800,73
|
|
20230925,110500,376612420,7830,7800,7830,7800,48
|
|
20230925,110400,376237660,7810,7810,7810,7810,359
|
|
20230925,110300,373433870,7810,7810,7810,7810,36
|
|
20230925,110200,373152710,7810,7810,7830,7810,257
|
|
20230925,110100,371145460,7810,7810,7810,7810,36
|
|
20230925,110000,370864300,7810,7810,7810,7810,72
|
|
20230925,105900,370301980,7810,7810,7810,7810,36
|
|
20230925,105800,370020820,7810,7810,7810,7810,192
|
|
20230925,105700,368521300,7810,7810,7810,7810,96
|
|
20230925,105600,367771540,7810,7820,7820,7810,78
|
|
20230925,105500,367162060,7820,7830,7830,7820,231
|
|
20230925,105400,365353570,7830,7830,7830,7830,0
|
|
20230925,105300,365353570,7830,7830,7830,7830,0
|
|
20230925,105200,365353570,7830,7830,7830,7830,0
|
|
20230925,105100,365353570,7830,7830,7830,7830,5
|
|
20230925,105000,365314420,7840,7840,7840,7840,58
|
|
20230925,104900,364859700,7840,7840,7840,7840,685
|
|
20230925,104800,359489300,7850,7850,7850,7830,2004
|
|
20230925,104700,343771420,7840,7860,7860,7840,200
|
|
20230925,104600,342200480,7880,7880,7880,7880,5
|
|
20230925,104500,342161080,7880,7880,7880,7880,0
|
|
20230925,104400,342161080,7880,7880,7880,7880,0
|
|
20230925,104300,342161080,7880,7880,7880,7880,40
|
|
20230925,104200,341845880,7880,7880,7880,7880,0
|
|
20230925,104100,341845880,7880,7870,7880,7870,5
|
|
20230925,104000,341806490,7870,7870,7870,7870,0
|
|
20230925,103900,341806490,7870,7870,7870,7870,0
|
|
20230925,103800,341806490,7870,7870,7870,7870,30
|
|
20230925,103700,341570390,7870,7870,7870,7870,1
|
|
20230925,103600,341562520,7870,7850,7870,7850,510
|
|
20230925,103500,337557190,7840,7840,7840,7840,11
|
|
20230925,103400,337470950,7840,7820,7840,7820,1159
|
|
20230925,103300,328401590,7810,7810,7810,7810,0
|
|
20230925,103200,328401590,7810,7800,7810,7800,609
|
|
20230925,103100,323646340,7800,7800,7800,7800,0
|
|
20230925,103000,323646340,7800,7790,7800,7790,767
|
|
20230925,102900,317667090,7790,7800,7800,7770,2415
|
|
20230925,102800,298867670,7810,7810,7810,7810,138
|
|
20230925,102700,297789890,7800,7800,7800,7800,0
|
|
20230925,102600,297789890,7800,7830,7830,7800,6440
|
|
20230925,102500,247491520,7830,7830,7830,7830,0
|
|
20230925,102400,247491520,7830,7830,7830,7830,1061
|
|
20230925,102300,239183890,7830,7830,7830,7830,0
|
|
20230925,102200,239183890,7830,7830,7830,7830,100
|
|
20230925,102100,238400890,7840,7840,7840,7840,11
|
|
20230925,102000,238314650,7840,7840,7840,7840,602
|
|
20230925,101900,233594970,7840,7840,7840,7840,605
|
|
20230925,101800,228851770,7840,7840,7840,7840,0
|
|
20230925,101700,228851770,7840,7850,7850,7840,459
|
|
20230925,101600,225252480,7850,7850,7850,7850,0
|
|
20230925,101500,225252480,7850,7860,7860,7850,148
|
|
20230925,101400,224090300,7870,7870,7870,7870,2
|
|
20230925,101300,224074560,7870,7870,7870,7870,0
|
|
20230925,101200,224074560,7870,7850,7870,7850,630
|
|
20230925,101100,219118460,7850,7850,7850,7850,1128
|
|
20230925,101000,210263660,7850,7880,7880,7850,1001
|
|
20230925,100900,202394980,7880,7880,7880,7880,0
|
|
20230925,100800,202394980,7880,7880,7880,7880,0
|
|
20230925,100700,202394980,7880,7880,7880,7880,4
|
|
20230925,100600,202363460,7880,7890,7890,7880,5
|
|
20230925,100500,202324020,7890,7890,7890,7890,0
|
|
20230925,100400,202324020,7890,7890,7890,7890,2
|
|
20230925,100300,202308240,7890,7890,7890,7890,1
|
|
20230925,100200,202300350,7870,7870,7870,7870,0
|
|
20230925,100100,202300350,7870,7870,7870,7870,0
|
|
20230925,100000,202300350,7870,7870,7870,7870,0
|
|
20230925,095900,202300350,7870,7870,7880,7870,1430
|
|
20230925,095800,191040660,7870,7880,7880,7870,2209
|
|
20230925,095700,173648620,7880,7880,7880,7880,0
|
|
20230925,095600,173648620,7880,7890,7900,7880,889
|
|
20230925,095500,166637630,7890,7890,7890,7890,423
|
|
20230925,095400,163300160,7880,7880,7880,7880,0
|
|
20230925,095300,163300160,7880,7850,7880,7850,464
|
|
20230925,095200,159645750,7890,7890,7890,7890,0
|
|
20230925,095100,159645750,7890,7890,7890,7890,0
|
|
20230925,095000,159645750,7890,7900,7900,7890,701
|
|
20230925,094900,154113480,7920,7920,7920,7920,200
|
|
20230925,094800,152529480,7920,7920,7920,7920,0
|
|
20230925,094700,152529480,7920,7920,7920,7920,0
|
|
20230925,094600,152529480,7920,7920,7920,7920,0
|
|
20230925,094500,152529480,7920,7920,7920,7920,0
|
|
20230925,094400,152529480,7920,7920,7920,7920,40
|
|
20230925,094300,152212680,7920,7920,7920,7920,0
|
|
20230925,094200,152212680,7920,7920,7940,7920,142
|
|
20230925,094100,151088020,7920,7870,7920,7850,4117
|
|
20230925,094000,118731940,7880,7910,7910,7880,2001
|
|
20230925,093900,102925270,7920,7920,7920,7920,100
|
|
20230925,093800,102133270,7900,7900,7900,7900,0
|
|
20230925,093700,102133270,7900,7900,7900,7900,100
|
|
20230925,093600,101343270,7900,7900,7900,7900,0
|
|
20230925,093500,101343270,7900,7900,7910,7900,2362
|
|
20230925,093400,82677870,7890,7890,7890,7890,243
|
|
20230925,093300,80760600,7900,7900,7900,7890,6
|
|
20230925,093200,80713240,7900,7900,7900,7900,4
|
|
20230925,093100,80681640,7890,7890,7890,7890,0
|
|
20230925,093000,80681640,7890,7890,7890,7890,58
|
|
20230925,092900,80224020,7890,7890,7890,7890,0
|
|
20230925,092800,80224020,7890,7890,7900,7890,210
|
|
20230925,092700,78566120,7910,7930,7930,7910,1514
|
|
20230925,092600,66569480,7960,7960,7960,7960,100
|
|
20230925,092500,65773480,7960,7960,7960,7960,0
|
|
20230925,092400,65773480,7960,7960,7960,7960,20
|
|
20230925,092300,65614280,7950,7940,7950,7940,569
|
|
20230925,092200,61095350,7930,7890,7930,7890,2271
|
|
20230925,092100,43159240,7910,7910,7910,7910,0
|
|
20230925,092000,43159240,7910,7910,7910,7910,0
|
|
20230925,091900,43159240,7910,7890,7910,7880,181
|
|
20230925,091800,41731270,7890,7910,7910,7890,1412
|
|
20230925,091700,30579770,7910,7910,7910,7910,0
|
|
20230925,091600,30579770,7910,7910,7910,7910,81
|
|
20230925,091500,29939060,7910,7910,7910,7910,0
|
|
20230925,091400,29939060,7910,7930,7930,7910,538
|
|
20230925,091300,25678030,7930,7920,7930,7920,636
|
|
20230925,091200,20640290,7920,7920,7920,7920,800
|
|
20230925,091100,14304290,7920,7920,7920,7920,0
|
|
20230925,091000,14304290,7920,7920,7920,7920,0
|
|
20230925,090900,14304290,7920,7920,7920,7920,2
|
|
20230925,090800,14288450,7930,7930,7930,7930,10
|
|
20230925,090700,14209150,7930,7930,7930,7930,1
|
|
20230925,090600,14201220,7930,7930,7930,7930,687
|
|
20230925,090500,8753310,7940,7940,7960,7940,433
|
|
20230925,090400,5310550,7920,7930,7940,7920,191
|
|
20230925,090300,3795050,7940,7930,7940,7930,340
|
|
20230925,090200,1098450,7930,7970,7970,7930,55
|
|
20230925,090100,661300,7980,7980,7980,7980,2
|
|
20230925,090000,645340,7870,7870,7870,7870,82
|