661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,195800,391441980,7350,7350,7350,7350,779
|
|
20230925,195700,391441980,7350,7350,7350,7350,0
|
|
20230925,195600,391441980,7350,7350,7350,7350,0
|
|
20230925,195500,391441980,7350,7350,7350,7350,0
|
|
20230925,195400,391441980,7350,7350,7350,7350,0
|
|
20230925,195300,391441980,7350,7350,7350,7350,0
|
|
20230925,195200,391441980,7350,7350,7350,7350,0
|
|
20230925,195100,391441980,7350,7350,7350,7350,0
|
|
20230925,195000,391441980,7350,7350,7350,7350,0
|
|
20230925,194900,391441980,7350,7350,7350,7350,0
|
|
20230925,194800,391441980,7350,7350,7350,7350,0
|
|
20230925,194700,391441980,7350,7350,7350,7350,0
|
|
20230925,194600,391441980,7350,7350,7350,7350,0
|
|
20230925,194500,391441980,7350,7350,7350,7350,0
|
|
20230925,194400,391441980,7350,7350,7350,7350,0
|
|
20230925,194300,391441980,7350,7350,7350,7350,0
|
|
20230925,194200,391441980,7350,7350,7350,7350,0
|
|
20230925,194100,391441980,7350,7350,7350,7350,0
|
|
20230925,194000,391441980,7350,7350,7350,7350,0
|
|
20230925,193900,391441980,7350,7350,7350,7350,0
|
|
20230925,193800,391441980,7350,7350,7350,7350,0
|
|
20230925,193700,391441980,7350,7350,7350,7350,0
|
|
20230925,193600,391441980,7350,7350,7350,7350,0
|
|
20230925,193500,391441980,7350,7350,7350,7350,0
|
|
20230925,193400,391441980,7350,7350,7350,7350,0
|
|
20230925,193300,391441980,7350,7350,7350,7350,0
|
|
20230925,193200,391441980,7350,7350,7350,7350,0
|
|
20230925,193100,391441980,7350,7350,7350,7350,0
|
|
20230925,193000,391441980,7350,7350,7350,7350,0
|
|
20230925,192900,391441980,7350,7350,7350,7350,0
|
|
20230925,192800,391441980,7350,7350,7350,7350,779
|
|
20230925,192700,391441980,7350,7350,7350,7350,0
|
|
20230925,192600,391441980,7350,7350,7350,7350,0
|
|
20230925,192500,391441980,7350,7350,7350,7350,0
|
|
20230925,192400,391441980,7350,7350,7350,7350,0
|
|
20230925,192300,391441980,7350,7350,7350,7350,0
|
|
20230925,192200,391441980,7350,7350,7350,7350,0
|
|
20230925,192100,391441980,7350,7350,7350,7350,0
|
|
20230925,192000,391441980,7350,7350,7350,7350,0
|
|
20230925,191900,391441980,7350,7350,7350,7350,0
|
|
20230925,191800,391441980,7350,7350,7350,7350,0
|
|
20230925,191700,391441980,7350,7350,7350,7350,0
|
|
20230925,191600,391441980,7350,7350,7350,7350,0
|
|
20230925,191500,391441980,7350,7350,7350,7350,0
|
|
20230925,191400,391441980,7350,7350,7350,7350,0
|
|
20230925,191300,391441980,7350,7350,7350,7350,0
|
|
20230925,191200,391441980,7350,7350,7350,7350,0
|
|
20230925,191100,391441980,7350,7350,7350,7350,0
|
|
20230925,191000,391441980,7350,7350,7350,7350,0
|
|
20230925,190900,391441980,7350,7350,7350,7350,0
|
|
20230925,190800,391441980,7350,7350,7350,7350,0
|
|
20230925,190700,391441980,7350,7350,7350,7350,0
|
|
20230925,190600,391441980,7350,7350,7350,7350,0
|
|
20230925,190500,391441980,7350,7350,7350,7350,0
|
|
20230925,190400,391441980,7350,7350,7350,7350,0
|
|
20230925,190300,391441980,7350,7350,7350,7350,0
|
|
20230925,190200,391441980,7350,7350,7350,7350,0
|
|
20230925,190100,391441980,7350,7350,7350,7350,0
|
|
20230925,190000,391441980,7350,7350,7350,7350,0
|
|
20230925,185900,391441980,7350,7350,7350,7350,0
|
|
20230925,185800,391441980,7350,7350,7350,7350,779
|
|
20230925,185700,391441980,7350,7350,7350,7350,0
|
|
20230925,185600,391441980,7350,7350,7350,7350,0
|
|
20230925,185500,391441980,7350,7350,7350,7350,0
|
|
20230925,185400,391441980,7350,7350,7350,7350,0
|
|
20230925,185300,391441980,7350,7350,7350,7350,0
|
|
20230925,185200,391441980,7350,7350,7350,7350,0
|
|
20230925,185100,391441980,7350,7350,7350,7350,0
|
|
20230925,185000,391441980,7350,7350,7350,7350,0
|
|
20230925,184900,391441980,7350,7350,7350,7350,0
|
|
20230925,184800,391441980,7350,7350,7350,7350,0
|
|
20230925,184700,391441980,7350,7350,7350,7350,0
|
|
20230925,184600,391441980,7350,7350,7350,7350,0
|
|
20230925,184500,391441980,7350,7350,7350,7350,0
|
|
20230925,184400,391441980,7350,7350,7350,7350,0
|
|
20230925,184300,391441980,7350,7350,7350,7350,0
|
|
20230925,184200,391441980,7350,7350,7350,7350,0
|
|
20230925,184100,391441980,7350,7350,7350,7350,0
|
|
20230925,184000,391441980,7350,7350,7350,7350,0
|
|
20230925,183900,391441980,7350,7350,7350,7350,0
|
|
20230925,183800,391441980,7350,7350,7350,7350,0
|
|
20230925,183700,391441980,7350,7350,7350,7350,0
|
|
20230925,183600,391441980,7350,7350,7350,7350,0
|
|
20230925,183500,391441980,7350,7350,7350,7350,0
|
|
20230925,183400,391441980,7350,7350,7350,7350,0
|
|
20230925,183300,391441980,7350,7350,7350,7350,0
|
|
20230925,183200,391441980,7350,7350,7350,7350,0
|
|
20230925,183100,391441980,7350,7350,7350,7350,0
|
|
20230925,183000,391441980,7350,7350,7350,7350,0
|
|
20230925,182900,391441980,7350,7350,7350,7350,0
|
|
20230925,182800,391441980,7350,7350,7350,7350,779
|
|
20230925,182700,391441980,7350,7350,7350,7350,0
|
|
20230925,182600,391441980,7350,7350,7350,7350,0
|
|
20230925,182500,391441980,7350,7350,7350,7350,0
|
|
20230925,182400,391441980,7350,7350,7350,7350,0
|
|
20230925,182300,391441980,7350,7350,7350,7350,0
|
|
20230925,182200,391441980,7350,7350,7350,7350,0
|
|
20230925,182100,391441980,7350,7350,7350,7350,0
|
|
20230925,182000,391441980,7350,7350,7350,7350,0
|
|
20230925,181900,391441980,7350,7350,7350,7350,0
|
|
20230925,181800,391441980,7350,7350,7350,7350,0
|
|
20230925,181700,391441980,7350,7350,7350,7350,0
|
|
20230925,181600,391441980,7350,7350,7350,7350,0
|
|
20230925,181500,391441980,7350,7350,7350,7350,0
|
|
20230925,181400,391441980,7350,7350,7350,7350,0
|
|
20230925,181300,391441980,7350,7350,7350,7350,0
|
|
20230925,181200,391441980,7350,7350,7350,7350,0
|
|
20230925,181100,391441980,7350,7350,7350,7350,0
|
|
20230925,181000,391441980,7350,7350,7350,7350,0
|
|
20230925,180900,391441980,7350,7350,7350,7350,0
|
|
20230925,180800,391441980,7350,7350,7350,7350,0
|
|
20230925,180700,391441980,7350,7350,7350,7350,0
|
|
20230925,180600,391441980,7350,7350,7350,7350,0
|
|
20230925,180500,391441980,7350,7350,7350,7350,0
|
|
20230925,180400,391441980,7350,7350,7350,7350,0
|
|
20230925,180300,391441980,7350,7350,7350,7350,0
|
|
20230925,180200,391441980,7350,7350,7350,7350,0
|
|
20230925,180100,391441980,7350,7350,7350,7350,0
|
|
20230925,180000,391441980,7350,7350,7350,7350,0
|
|
20230925,175900,391441980,7350,7350,7350,7350,0
|
|
20230925,175800,391441980,7350,7350,7350,7350,779
|
|
20230925,175700,391441980,7350,7350,7350,7350,0
|
|
20230925,175600,391441980,7350,7350,7350,7350,0
|
|
20230925,175500,391441980,7350,7350,7350,7350,0
|
|
20230925,175400,391441980,7350,7350,7350,7350,0
|
|
20230925,175300,391441980,7350,7350,7350,7350,0
|
|
20230925,175200,391441980,7350,7350,7350,7350,0
|
|
20230925,175100,391441980,7350,7350,7350,7350,0
|
|
20230925,175000,391441980,7350,7350,7350,7350,0
|
|
20230925,174900,391441980,7350,7350,7350,7350,0
|
|
20230925,174800,391441980,7350,7350,7350,7350,0
|
|
20230925,174700,391441980,7350,7350,7350,7350,0
|
|
20230925,174600,391441980,7350,7350,7350,7350,0
|
|
20230925,174500,391441980,7350,7350,7350,7350,0
|
|
20230925,174400,391441980,7350,7350,7350,7350,0
|
|
20230925,174300,391441980,7350,7350,7350,7350,0
|
|
20230925,174200,391441980,7350,7350,7350,7350,0
|
|
20230925,174100,391441980,7350,7350,7350,7350,0
|
|
20230925,174000,391441980,7350,7350,7350,7350,0
|
|
20230925,173900,391441980,7350,7350,7350,7350,0
|
|
20230925,173800,391441980,7350,7350,7350,7350,0
|
|
20230925,173700,391441980,7350,7350,7350,7350,0
|
|
20230925,173600,391441980,7350,7350,7350,7350,0
|
|
20230925,173500,391441980,7350,7350,7350,7350,0
|
|
20230925,173400,391441980,7350,7350,7350,7350,0
|
|
20230925,173300,391441980,7350,7350,7350,7350,0
|
|
20230925,173200,391441980,7350,7350,7350,7350,0
|
|
20230925,173100,391441980,7350,7350,7350,7350,0
|
|
20230925,173000,391441980,7350,7350,7350,7350,0
|
|
20230925,172900,391441980,7350,7350,7350,7350,0
|
|
20230925,172800,391441980,7350,7350,7350,7350,779
|
|
20230925,172700,391441980,7350,7350,7350,7350,0
|
|
20230925,172600,391441980,7350,7350,7350,7350,0
|
|
20230925,172500,391441980,7350,7350,7350,7350,0
|
|
20230925,172400,391441980,7350,7350,7350,7350,0
|
|
20230925,172300,391441980,7350,7350,7350,7350,0
|
|
20230925,172200,391441980,7350,7350,7350,7350,0
|
|
20230925,172100,391441980,7350,7350,7350,7350,0
|
|
20230925,172000,391441980,7350,7350,7350,7350,0
|
|
20230925,171900,391441980,7350,7350,7350,7350,0
|
|
20230925,171800,391441980,7350,7350,7350,7350,0
|
|
20230925,171700,391441980,7350,7350,7350,7350,0
|
|
20230925,171600,391441980,7350,7350,7350,7350,0
|
|
20230925,171500,391441980,7350,7350,7350,7350,0
|
|
20230925,171400,391441980,7350,7350,7350,7350,0
|
|
20230925,171300,391441980,7350,7350,7350,7350,0
|
|
20230925,171200,391441980,7350,7350,7350,7350,0
|
|
20230925,171100,391441980,7350,7350,7350,7350,0
|
|
20230925,171000,391441980,7350,7350,7350,7350,0
|
|
20230925,170900,391441980,7350,7350,7350,7350,0
|
|
20230925,170800,391441980,7350,7350,7350,7350,0
|
|
20230925,170700,391441980,7350,7350,7350,7350,0
|
|
20230925,170600,391441980,7350,7350,7350,7350,0
|
|
20230925,170500,391441980,7350,7350,7350,7350,0
|
|
20230925,170400,391441980,7350,7350,7350,7350,0
|
|
20230925,170300,391441980,7350,7350,7350,7350,0
|
|
20230925,170200,391441980,7350,7350,7350,7350,0
|
|
20230925,170100,391441980,7350,7350,7350,7350,0
|
|
20230925,170000,391441980,7350,7350,7350,7350,0
|
|
20230925,165900,391441980,7350,7350,7350,7350,0
|
|
20230925,165800,391441980,7350,7350,7350,7350,779
|
|
20230925,165700,391441980,7350,7350,7350,7350,0
|
|
20230925,165600,391441980,7350,7350,7350,7350,0
|
|
20230925,165500,391441980,7350,7350,7350,7350,0
|
|
20230925,165400,391441980,7350,7350,7350,7350,0
|
|
20230925,165300,391441980,7350,7350,7350,7350,0
|
|
20230925,165200,391441980,7350,7350,7350,7350,0
|
|
20230925,165100,391441980,7350,7350,7350,7350,0
|
|
20230925,165000,391441980,7350,7350,7350,7350,0
|
|
20230925,164900,391441980,7350,7350,7350,7350,0
|
|
20230925,164800,391441980,7350,7350,7350,7350,0
|
|
20230925,164700,391441980,7350,7350,7350,7350,0
|
|
20230925,164600,391441980,7350,7350,7350,7350,0
|
|
20230925,164500,391441980,7350,7350,7350,7350,0
|
|
20230925,164400,391441980,7350,7350,7350,7350,0
|
|
20230925,164300,391441980,7350,7350,7350,7350,0
|
|
20230925,164200,391441980,7350,7350,7350,7350,0
|
|
20230925,164100,391441980,7350,7350,7350,7350,0
|
|
20230925,164000,391441980,7350,7350,7350,7350,0
|
|
20230925,163900,391441980,7350,7350,7350,7350,0
|
|
20230925,163800,391441980,7350,7350,7350,7350,0
|
|
20230925,163700,391441980,7350,7350,7350,7350,0
|
|
20230925,163600,391441980,7350,7350,7350,7350,0
|
|
20230925,163500,391441980,7350,7350,7350,7350,0
|
|
20230925,163400,391441980,7350,7350,7350,7350,0
|
|
20230925,163300,391441980,7350,7350,7350,7350,0
|
|
20230925,163200,391441980,7350,7350,7350,7350,0
|
|
20230925,163100,391441980,7350,7350,7350,7350,0
|
|
20230925,163000,391441980,7350,7350,7350,7350,0
|
|
20230925,162900,391441980,7350,7350,7350,7350,0
|
|
20230925,162800,391441980,7350,7350,7350,7350,779
|
|
20230925,162700,391441980,7350,7350,7350,7350,0
|
|
20230925,162600,391441980,7350,7350,7350,7350,0
|
|
20230925,162500,391441980,7350,7350,7350,7350,0
|
|
20230925,162400,391441980,7350,7350,7350,7350,0
|
|
20230925,162300,391441980,7350,7350,7350,7350,0
|
|
20230925,162200,391441980,7350,7350,7350,7350,0
|
|
20230925,162100,391441980,7350,7350,7350,7350,0
|
|
20230925,162000,391441980,7350,7350,7350,7350,0
|
|
20230925,161900,391441980,7350,7350,7350,7350,0
|
|
20230925,161800,391441980,7350,7350,7350,7350,0
|
|
20230925,161700,391441980,7350,7350,7350,7350,0
|
|
20230925,161600,391441980,7350,7350,7350,7350,0
|
|
20230925,161500,391441980,7350,7350,7350,7350,0
|
|
20230925,161400,391441980,7350,7350,7350,7350,0
|
|
20230925,161300,391441980,7350,7350,7350,7350,0
|
|
20230925,161200,391441980,7350,7350,7350,7350,0
|
|
20230925,161100,391441980,7350,7350,7350,7350,0
|
|
20230925,161000,391441980,7350,7350,7350,7350,0
|
|
20230925,160900,391441980,7350,7350,7350,7350,0
|
|
20230925,160800,391441980,7350,7350,7350,7350,0
|
|
20230925,160700,391441980,7350,7350,7350,7350,0
|
|
20230925,160600,391441980,7350,7350,7350,7350,0
|
|
20230925,160500,391441980,7350,7350,7350,7350,0
|
|
20230925,160400,391441980,7350,7350,7350,7350,0
|
|
20230925,160300,391441980,7350,7350,7350,7350,0
|
|
20230925,160200,391441980,7350,7350,7350,7350,0
|
|
20230925,160100,391441980,7350,7350,7350,7350,0
|
|
20230925,160000,391441980,7350,7350,7350,7350,0
|
|
20230925,155900,391441980,7350,7350,7350,7350,0
|
|
20230925,155800,391441980,7350,7350,7350,7350,779
|
|
20230925,155700,391441980,7350,7350,7350,7350,0
|
|
20230925,155600,391441980,7350,7350,7350,7350,0
|
|
20230925,155500,391441980,7350,7350,7350,7350,0
|
|
20230925,155400,391441980,7350,7350,7350,7350,0
|
|
20230925,155300,391441980,7350,7350,7350,7350,0
|
|
20230925,155200,391441980,7350,7350,7350,7350,0
|
|
20230925,155100,391441980,7350,7350,7350,7350,0
|
|
20230925,155000,391441980,7350,7350,7350,7350,0
|
|
20230925,154900,391441980,7350,7350,7350,7350,0
|
|
20230925,154800,391441980,7350,7350,7350,7350,0
|
|
20230925,154700,391441980,7350,7350,7350,7350,0
|
|
20230925,154600,391441980,7350,7350,7350,7350,0
|
|
20230925,154500,391441980,7350,7350,7350,7350,0
|
|
20230925,154400,391441980,7350,7350,7350,7350,0
|
|
20230925,154300,391441980,7350,7350,7350,7350,0
|
|
20230925,154200,391441980,7350,7350,7350,7350,0
|
|
20230925,154100,391441980,7350,7350,7350,7350,0
|
|
20230925,154000,391441980,7350,7350,7350,7350,0
|
|
20230925,153900,391441980,7350,7350,7350,7350,0
|
|
20230925,153800,391441980,7350,7350,7350,7350,0
|
|
20230925,153700,391441980,7350,7350,7350,7350,0
|
|
20230925,153600,391441980,7350,7350,7350,7350,0
|
|
20230925,153500,391441980,7350,7350,7350,7350,0
|
|
20230925,153400,391441980,7350,7350,7350,7350,0
|
|
20230925,153300,391441980,7350,7350,7350,7350,0
|
|
20230925,153200,391441980,7350,7350,7350,7350,0
|
|
20230925,153100,391441980,7350,7350,7350,7350,0
|
|
20230925,153000,391441980,7350,7350,7350,7350,779
|
|
20230925,152900,385716330,7380,7380,7380,7380,0
|
|
20230925,152800,385716330,7380,7380,7380,7380,0
|
|
20230925,152700,385716330,7380,7380,7380,7380,0
|
|
20230925,152600,385716330,7380,7380,7380,7380,0
|
|
20230925,152500,385716330,7380,7380,7380,7380,0
|
|
20230925,152400,385716330,7380,7380,7380,7380,0
|
|
20230925,152300,385716330,7380,7380,7380,7380,0
|
|
20230925,152200,385716330,7380,7380,7380,7380,0
|
|
20230925,152100,385716330,7380,7380,7380,7380,0
|
|
20230925,152000,385716330,7380,7380,7380,7380,0
|
|
20230925,151900,385716330,7380,7370,7380,7360,611
|
|
20230925,151800,381213970,7370,7380,7380,7370,12
|
|
20230925,151700,381125450,7380,7380,7380,7380,100
|
|
20230925,151600,380387450,7380,7380,7380,7380,37
|
|
20230925,151500,380114390,7390,7390,7390,7390,0
|
|
20230925,151400,380114390,7390,7390,7390,7390,10
|
|
20230925,151300,380040490,7390,7390,7390,7390,122
|
|
20230925,151200,379138910,7350,7390,7390,7350,501
|
|
20230925,151100,375454230,7370,7370,7370,7370,442
|
|
20230925,151000,372196690,7350,7350,7350,7350,20
|
|
20230925,150900,372049690,7350,7350,7350,7350,0
|
|
20230925,150800,372049690,7350,7350,7350,7350,50
|
|
20230925,150700,371682190,7370,7370,7370,7370,0
|
|
20230925,150600,371682190,7370,7370,7370,7370,0
|
|
20230925,150500,371682190,7370,7370,7370,7360,458
|
|
20230925,150400,368309730,7370,7370,7370,7370,0
|
|
20230925,150300,368309730,7370,7370,7370,7370,102
|
|
20230925,150200,367557990,7370,7370,7370,7370,18
|
|
20230925,150100,367425330,7370,7370,7370,7370,0
|
|
20230925,150000,367425330,7370,7370,7370,7370,80
|
|
20230925,145900,366835730,7370,7370,7370,7370,144
|
|
20230925,145800,365774450,7370,7370,7370,7370,145
|
|
20230925,145700,364705800,7370,7380,7380,7370,111
|
|
20230925,145600,363886730,7400,7400,7400,7400,85
|
|
20230925,145500,363257730,7400,7400,7400,7400,5
|
|
20230925,145400,363220730,7410,7410,7410,7410,158
|
|
20230925,145300,362049950,7410,7410,7410,7410,0
|
|
20230925,145200,362049950,7410,7410,7410,7410,0
|
|
20230925,145100,362049950,7410,7410,7410,7410,15
|
|
20230925,145000,361938800,7410,7430,7430,7410,8
|
|
20230925,144900,361879460,7410,7420,7420,7410,140
|
|
20230925,144800,360841490,7420,7420,7420,7420,70
|
|
20230925,144700,360322090,7410,7410,7410,7410,0
|
|
20230925,144600,360322090,7410,7410,7410,7410,0
|
|
20230925,144500,360322090,7410,7410,7410,7410,5
|
|
20230925,144400,360285040,7410,7410,7410,7410,4
|
|
20230925,144300,360255400,7410,7410,7410,7410,0
|
|
20230925,144200,360255400,7410,7410,7410,7410,7
|
|
20230925,144100,360203530,7410,7410,7410,7410,96
|
|
20230925,144000,359492170,7410,7410,7410,7410,237
|
|
20230925,143900,357736000,7410,7410,7410,7410,0
|
|
20230925,143800,357736000,7410,7410,7410,7410,180
|
|
20230925,143700,356402200,7420,7420,7420,7420,5
|
|
20230925,143600,356365100,7410,7410,7410,7410,5
|
|
20230925,143500,356328050,7410,7410,7410,7410,87
|
|
20230925,143400,355683380,7420,7420,7420,7420,13
|
|
20230925,143300,355586920,7410,7410,7410,7410,41
|
|
20230925,143200,355283110,7410,7410,7410,7410,205
|
|
20230925,143100,353764060,7410,7410,7410,7410,12
|
|
20230925,143000,353675140,7400,7400,7400,7400,50
|
|
20230925,142900,353305140,7350,7390,7390,7350,354
|
|
20230925,142800,350698420,7400,7400,7400,7400,0
|
|
20230925,142700,350698420,7400,7410,7410,7400,212
|
|
20230925,142600,349129520,7420,7420,7420,7420,10
|
|
20230925,142500,349055320,7420,7420,7420,7420,0
|
|
20230925,142400,349055320,7420,7430,7430,7420,174
|
|
20230925,142300,347763180,7440,7440,7440,7440,0
|
|
20230925,142200,347763180,7440,7440,7440,7440,0
|
|
20230925,142100,347763180,7440,7440,7440,7440,0
|
|
20230925,142000,347763180,7440,7440,7440,7440,104
|
|
20230925,141900,346989420,7440,7440,7440,7440,111
|
|
20230925,141800,346163580,7440,7440,7440,7440,0
|
|
20230925,141700,346163580,7440,7440,7440,7440,500
|
|
20230925,141600,342443580,7440,7440,7440,7440,0
|
|
20230925,141500,342443580,7440,7440,7440,7440,5
|
|
20230925,141400,342406380,7440,7450,7450,7440,10
|
|
20230925,141300,342331900,7490,7490,7490,7490,14
|
|
20230925,141200,342227040,7490,7490,7490,7490,12
|
|
20230925,141100,342137160,7490,7490,7490,7490,2
|
|
20230925,141000,342122180,7440,7440,7440,7440,0
|
|
20230925,140900,342122180,7440,7490,7490,7440,15
|
|
20230925,140800,342009880,7490,7450,7490,7450,1092
|
|
20230925,140700,333839460,7450,7460,7460,7450,36
|
|
20230925,140600,333571060,7460,7460,7460,7460,1
|
|
20230925,140500,333563600,7440,7440,7440,7440,0
|
|
20230925,140400,333563600,7440,7440,7440,7440,0
|
|
20230925,140300,333563600,7440,7440,7440,7440,0
|
|
20230925,140200,333563600,7440,7440,7440,7440,439
|
|
20230925,140100,330297440,7440,7440,7440,7440,500
|
|
20230925,140000,326577440,7440,7440,7440,7440,300
|
|
20230925,135900,324345440,7470,7470,7470,7470,10
|
|
20230925,135800,324270740,7480,7480,7480,7480,301
|
|
20230925,135700,322019260,7480,7480,7480,7430,346
|
|
20230925,135600,319437850,7480,7480,7480,7480,457
|
|
20230925,135500,316019490,7490,7490,7490,7490,0
|
|
20230925,135400,316019490,7490,7490,7490,7490,0
|
|
20230925,135300,316019490,7490,7470,7490,7470,145
|
|
20230925,135200,314933990,7470,7430,7470,7430,32
|
|
20230925,135100,314695320,7430,7430,7430,7430,1
|
|
20230925,135000,314687890,7450,7430,7450,7430,539
|
|
20230925,134900,310672930,7440,7440,7440,7440,1
|
|
20230925,134800,310665490,7420,7420,7420,7420,55
|
|
20230925,134700,310257390,7420,7420,7420,7420,100
|
|
20230925,134600,309515390,7410,7390,7410,7390,326
|
|
20230925,134500,307101730,7400,7400,7400,7400,0
|
|
20230925,134400,307101730,7400,7400,7400,7400,0
|
|
20230925,134300,307101730,7400,7400,7400,7400,0
|
|
20230925,134200,307101730,7400,7400,7400,7400,0
|
|
20230925,134100,307101730,7400,7400,7400,7400,0
|
|
20230925,134000,307101730,7400,7400,7400,7400,0
|
|
20230925,133900,307101730,7400,7400,7400,7400,124
|
|
20230925,133800,306184130,7410,7410,7410,7410,2
|
|
20230925,133700,306169310,7400,7400,7400,7400,270
|
|
20230925,133600,304171310,7380,7380,7380,7380,0
|
|
20230925,133500,304171310,7380,7380,7380,7380,1
|
|
20230925,133400,304163930,7380,7380,7380,7380,0
|
|
20230925,133300,304163930,7380,7380,7380,7380,0
|
|
20230925,133200,304163930,7380,7380,7380,7380,0
|
|
20230925,133100,304163930,7380,7380,7380,7380,4
|
|
20230925,133000,304134410,7400,7400,7400,7400,0
|
|
20230925,132900,304134410,7400,7400,7400,7400,0
|
|
20230925,132800,304134410,7400,7400,7400,7400,379
|
|
20230925,132700,301329810,7390,7390,7390,7390,1
|
|
20230925,132600,301322420,7400,7400,7400,7400,0
|
|
20230925,132500,301322420,7400,7400,7400,7400,10
|
|
20230925,132400,301248420,7400,7400,7400,7400,0
|
|
20230925,132300,301248420,7400,7400,7400,7400,4
|
|
20230925,132200,301218820,7390,7390,7390,7390,3
|
|
20230925,132100,301196650,7390,7380,7390,7380,4
|
|
20230925,132000,301167110,7400,7400,7400,7400,2
|
|
20230925,131900,301152310,7350,7350,7350,7350,0
|
|
20230925,131800,301152310,7350,7350,7350,7350,0
|
|
20230925,131700,301152310,7350,7350,7350,7350,0
|
|
20230925,131600,301152310,7350,7350,7350,7350,0
|
|
20230925,131500,301152310,7350,7350,7350,7350,0
|
|
20230925,131400,301152310,7350,7390,7390,7350,500
|
|
20230925,131300,297466950,7390,7390,7390,7390,0
|
|
20230925,131200,297466950,7390,7390,7390,7390,0
|
|
20230925,131100,297466950,7390,7390,7390,7390,0
|
|
20230925,131000,297466950,7390,7390,7390,7390,0
|
|
20230925,130900,297466950,7390,7390,7390,7390,2
|
|
20230925,130800,297452170,7390,7390,7390,7390,2
|
|
20230925,130700,297437390,7400,7400,7400,7400,10
|
|
20230925,130600,297363390,7340,7340,7340,7340,0
|
|
20230925,130500,297363390,7340,7340,7340,7340,0
|
|
20230925,130400,297363390,7340,7390,7390,7340,2372
|
|
20230925,130300,279903730,7390,7390,7390,7390,100
|
|
20230925,130200,279164730,7390,7390,7390,7390,0
|
|
20230925,130100,279164730,7390,7390,7390,7390,0
|
|
20230925,130000,279164730,7390,7390,7390,7390,0
|
|
20230925,125900,279164730,7390,7390,7390,7390,0
|
|
20230925,125800,279164730,7390,7390,7390,7390,0
|
|
20230925,125700,279164730,7390,7390,7390,7390,48
|
|
20230925,125600,278810010,7380,7380,7380,7380,0
|
|
20230925,125500,278810010,7380,7380,7380,7380,529
|
|
20230925,125400,274905990,7390,7390,7390,7390,10
|
|
20230925,125300,274832090,7390,7380,7390,7380,131
|
|
20230925,125200,273865160,7390,7390,7390,7390,0
|
|
20230925,125100,273865160,7390,7390,7390,7390,0
|
|
20230925,125000,273865160,7390,7390,7390,7390,0
|
|
20230925,124900,273865160,7390,7390,7390,7390,0
|
|
20230925,124800,273865160,7390,7390,7390,7390,0
|
|
20230925,124700,273865160,7390,7390,7390,7390,0
|
|
20230925,124600,273865160,7390,7390,7390,7390,5
|
|
20230925,124500,273828210,7390,7390,7390,7390,10
|
|
20230925,124400,273754310,7390,7390,7390,7390,5
|
|
20230925,124300,273717360,7390,7390,7390,7390,0
|
|
20230925,124200,273717360,7390,7390,7390,7390,0
|
|
20230925,124100,273717360,7390,7390,7390,7390,705
|
|
20230925,124000,268507410,7390,7390,7390,7390,0
|
|
20230925,123900,268507410,7390,7390,7390,7390,20
|
|
20230925,123800,268359610,7380,7380,7390,7380,257
|
|
20230925,123700,266462930,7350,7350,7350,7350,0
|
|
20230925,123600,266462930,7350,7350,7350,7350,50
|
|
20230925,123500,266095430,7350,7360,7360,7350,499
|
|
20230925,123400,262425330,7360,7360,7360,7360,228
|
|
20230925,123300,260747250,7350,7350,7350,7350,0
|
|
20230925,123200,260747250,7350,7350,7350,7350,60
|
|
20230925,123100,260306250,7360,7360,7360,7360,297
|
|
20230925,123000,258120330,7360,7360,7360,7360,0
|
|
20230925,122900,258120330,7360,7360,7360,7360,0
|
|
20230925,122800,258120330,7360,7360,7360,7360,0
|
|
20230925,122700,258120330,7360,7360,7360,7360,0
|
|
20230925,122600,258120330,7360,7360,7360,7360,0
|
|
20230925,122500,258120330,7360,7360,7360,7360,0
|
|
20230925,122400,258120330,7360,7360,7360,7360,0
|
|
20230925,122300,258120330,7360,7360,7360,7360,0
|
|
20230925,122200,258120330,7360,7360,7360,7360,0
|
|
20230925,122100,258120330,7360,7360,7360,7360,0
|
|
20230925,122000,258120330,7360,7360,7360,7360,0
|
|
20230925,121900,258120330,7360,7360,7360,7360,160
|
|
20230925,121800,256942730,7360,7360,7360,7360,0
|
|
20230925,121700,256942730,7360,7360,7360,7360,0
|
|
20230925,121600,256942730,7360,7360,7360,7360,0
|
|
20230925,121500,256942730,7360,7360,7360,7360,2
|
|
20230925,121400,256928010,7360,7370,7370,7360,150
|
|
20230925,121300,255823930,7400,7380,7400,7380,1915
|
|
20230925,121200,241659290,7360,7360,7360,7360,0
|
|
20230925,121100,241659290,7360,7360,7360,7360,0
|
|
20230925,121000,241659290,7360,7360,7360,7360,452
|
|
20230925,120900,238332570,7340,7340,7340,7340,0
|
|
20230925,120800,238332570,7340,7340,7340,7340,78
|
|
20230925,120700,237760050,7350,7350,7350,7350,22
|
|
20230925,120600,237598350,7350,7350,7350,7350,0
|
|
20230925,120500,237598350,7350,7350,7350,7350,0
|
|
20230925,120400,237598350,7350,7350,7350,7350,0
|
|
20230925,120300,237598350,7350,7350,7350,7350,1559
|
|
20230925,120200,226139700,7340,7340,7340,7340,240
|
|
20230925,120100,224378100,7300,7300,7300,7300,0
|
|
20230925,120000,224378100,7300,7300,7300,7300,0
|
|
20230925,115900,224378100,7300,7300,7300,7300,0
|
|
20230925,115800,224378100,7300,7300,7300,7300,0
|
|
20230925,115700,224378100,7300,7300,7300,7300,0
|
|
20230925,115600,224378100,7300,7300,7300,7300,10
|
|
20230925,115500,224305100,7290,7300,7300,7290,251
|
|
20230925,115400,222474770,7280,7280,7280,7280,0
|
|
20230925,115300,222474770,7280,7280,7280,7280,0
|
|
20230925,115200,222474770,7280,7280,7280,7280,0
|
|
20230925,115100,222474770,7280,7280,7280,7280,0
|
|
20230925,115000,222474770,7280,7280,7280,7280,0
|
|
20230925,114900,222474770,7280,7320,7320,7280,1000
|
|
20230925,114800,215176840,7320,7340,7340,7320,151
|
|
20230925,114700,214071500,7340,7340,7340,7340,307
|
|
20230925,114600,211818120,7330,7330,7330,7330,0
|
|
20230925,114500,211818120,7330,7320,7330,7320,21
|
|
20230925,114400,211664200,7320,7320,7320,7320,14
|
|
20230925,114300,211561720,7320,7320,7320,7320,0
|
|
20230925,114200,211561720,7320,7320,7320,7320,0
|
|
20230925,114100,211561720,7320,7320,7320,7320,0
|
|
20230925,114000,211561720,7320,7320,7320,7320,0
|
|
20230925,113900,211561720,7320,7330,7330,7320,77
|
|
20230925,113800,210997390,7330,7330,7330,7330,0
|
|
20230925,113700,210997390,7330,7330,7330,7330,5
|
|
20230925,113600,210960740,7290,7290,7290,7290,0
|
|
20230925,113500,210960740,7290,7290,7290,7290,0
|
|
20230925,113400,210960740,7290,7290,7290,7290,252
|
|
20230925,113300,209123660,7280,7280,7280,7280,260
|
|
20230925,113200,207230860,7290,7290,7290,7290,201
|
|
20230925,113100,205765570,7290,7290,7290,7290,1
|
|
20230925,113000,205758280,7290,7290,7290,7290,41
|
|
20230925,112900,205459390,7290,7290,7290,7290,15
|
|
20230925,112800,205350040,7290,7290,7290,7290,100
|
|
20230925,112700,204621040,7280,7280,7280,7280,0
|
|
20230925,112600,204621040,7280,7280,7280,7280,148
|
|
20230925,112500,203543600,7280,7340,7340,7280,3815
|
|
20230925,112400,175758610,7320,7350,7350,7320,99
|
|
20230925,112300,175033870,7350,7350,7350,7350,0
|
|
20230925,112200,175033870,7350,7350,7350,7350,0
|
|
20230925,112100,175033870,7350,7350,7350,7350,0
|
|
20230925,112000,175033870,7350,7350,7350,7350,0
|
|
20230925,111900,175033870,7350,7350,7350,7350,0
|
|
20230925,111800,175033870,7350,7350,7350,7350,100
|
|
20230925,111700,174298870,7350,7350,7350,7350,0
|
|
20230925,111600,174298870,7350,7340,7350,7340,5
|
|
20230925,111500,174262140,7320,7320,7320,7320,60
|
|
20230925,111400,173822940,7320,7320,7320,7320,0
|
|
20230925,111300,173822940,7320,7320,7320,7320,35
|
|
20230925,111200,173566740,7320,7320,7320,7320,170
|
|
20230925,111100,172322340,7320,7320,7320,7320,0
|
|
20230925,111000,172322340,7320,7320,7320,7320,300
|
|
20230925,110900,170126340,7290,7290,7290,7290,277
|
|
20230925,110800,168107010,7290,7290,7290,7290,58
|
|
20230925,110700,167684190,7320,7320,7320,7320,10
|
|
20230925,110600,167610990,7320,7290,7320,7290,1179
|
|
20230925,110500,159015490,7290,7300,7300,7290,1741
|
|
20230925,110400,146320010,7300,7300,7300,7300,1644
|
|
20230925,110300,134318810,7300,7310,7310,7300,2583
|
|
20230925,110200,115437880,7310,7320,7320,7310,2696
|
|
20230925,110100,95705560,7320,7320,7320,7320,0
|
|
20230925,110000,95705560,7320,7320,7320,7320,350
|
|
20230925,105900,93143560,7330,7330,7330,7330,0
|
|
20230925,105800,93143560,7330,7330,7330,7330,0
|
|
20230925,105700,93143560,7330,7330,7330,7330,1
|
|
20230925,105600,93136230,7330,7330,7330,7330,466
|
|
20230925,105500,89720450,7330,7330,7330,7330,80
|
|
20230925,105400,89134050,7330,7330,7330,7330,0
|
|
20230925,105300,89134050,7330,7350,7350,7330,144
|
|
20230925,105200,88078490,7340,7340,7340,7340,101
|
|
20230925,105100,87337150,7350,7350,7350,7350,0
|
|
20230925,105000,87337150,7350,7350,7350,7350,1
|
|
20230925,104900,87329800,7330,7330,7330,7330,0
|
|
20230925,104800,87329800,7330,7330,7330,7330,0
|
|
20230925,104700,87329800,7330,7330,7330,7330,0
|
|
20230925,104600,87329800,7330,7350,7350,7330,150
|
|
20230925,104500,86230160,7350,7350,7350,7350,4
|
|
20230925,104400,86200760,7350,7350,7350,7350,103
|
|
20230925,104300,85443710,7350,7350,7350,7350,0
|
|
20230925,104200,85443710,7350,7350,7350,7350,1
|
|
20230925,104100,85436360,7350,7350,7350,7350,0
|
|
20230925,104000,85436360,7350,7350,7350,7350,2
|
|
20230925,103900,85421660,7350,7350,7350,7350,10
|
|
20230925,103800,85348160,7350,7350,7350,7350,0
|
|
20230925,103700,85348160,7350,7350,7350,7350,20
|
|
20230925,103600,85201160,7350,7350,7350,7350,4
|
|
20230925,103500,85171760,7360,7360,7360,7360,0
|
|
20230925,103400,85171760,7360,7360,7360,7360,20
|
|
20230925,103300,85024560,7360,7360,7360,7360,0
|
|
20230925,103200,85024560,7360,7360,7360,7360,0
|
|
20230925,103100,85024560,7360,7360,7360,7360,0
|
|
20230925,103000,85024560,7360,7360,7360,7360,0
|
|
20230925,102900,85024560,7360,7360,7360,7360,0
|
|
20230925,102800,85024560,7360,7360,7360,7360,0
|
|
20230925,102700,85024560,7360,7360,7360,7360,1
|
|
20230925,102600,85017200,7360,7360,7360,7360,0
|
|
20230925,102500,85017200,7360,7360,7360,7360,1
|
|
20230925,102400,85009840,7330,7340,7340,7330,175
|
|
20230925,102300,83726090,7340,7350,7350,7340,230
|
|
20230925,102200,82036790,7360,7360,7360,7360,0
|
|
20230925,102100,82036790,7360,7360,7360,7360,0
|
|
20230925,102000,82036790,7360,7360,7360,7360,50
|
|
20230925,101900,81668790,7360,7360,7360,7360,5
|
|
20230925,101800,81631990,7360,7360,7360,7360,0
|
|
20230925,101700,81631990,7360,7360,7360,7360,95
|
|
20230925,101600,80932790,7360,7360,7360,7360,0
|
|
20230925,101500,80932790,7360,7360,7360,7360,95
|
|
20230925,101400,80233590,7380,7380,7380,7380,0
|
|
20230925,101300,80233590,7380,7380,7380,7380,134
|
|
20230925,101200,79244670,7380,7380,7380,7380,0
|
|
20230925,101100,79244670,7380,7380,7380,7380,400
|
|
20230925,101000,76292670,7380,7380,7380,7380,0
|
|
20230925,100900,76292670,7380,7380,7380,7380,110
|
|
20230925,100800,75480870,7330,7330,7330,7330,0
|
|
20230925,100700,75480870,7330,7330,7330,7330,0
|
|
20230925,100600,75480870,7330,7330,7330,7330,0
|
|
20230925,100500,75480870,7330,7330,7330,7330,0
|
|
20230925,100400,75480870,7330,7330,7330,7330,0
|
|
20230925,100300,75480870,7330,7330,7330,7330,0
|
|
20230925,100200,75480870,7330,7380,7380,7330,471
|
|
20230925,100100,72013150,7360,7360,7360,7360,0
|
|
20230925,100000,72013150,7360,7360,7360,7360,34
|
|
20230925,095900,71762910,7360,7360,7360,7360,64
|
|
20230925,095800,71291870,7360,7360,7360,7360,41
|
|
20230925,095700,70990110,7360,7370,7370,7360,539
|
|
20230925,095600,67020820,7370,7370,7370,7370,0
|
|
20230925,095500,67020820,7370,7370,7370,7370,0
|
|
20230925,095400,67020820,7370,7370,7370,7370,0
|
|
20230925,095300,67020820,7370,7370,7370,7370,10
|
|
20230925,095200,66947120,7370,7380,7380,7370,627
|
|
20230925,095100,62319900,7370,7370,7370,7370,0
|
|
20230925,095000,62319900,7370,7380,7380,7370,26
|
|
20230925,094900,62128180,7380,7380,7380,7380,7
|
|
20230925,094800,62076520,7380,7380,7380,7380,0
|
|
20230925,094700,62076520,7380,7380,7380,7380,140
|
|
20230925,094600,61043320,7390,7390,7390,7390,300
|
|
20230925,094500,58826320,7390,7390,7390,7390,0
|
|
20230925,094400,58826320,7390,7390,7390,7390,0
|
|
20230925,094300,58826320,7390,7390,7390,7390,5
|
|
20230925,094200,58789370,7390,7390,7390,7390,15
|
|
20230925,094100,58678520,7390,7380,7390,7380,7
|
|
20230925,094000,58626830,7390,7390,7390,7390,3
|
|
20230925,093900,58604660,7380,7380,7380,7380,4
|
|
20230925,093800,58575140,7380,7380,7380,7380,134
|
|
20230925,093700,57586220,7380,7380,7380,7380,244
|
|
20230925,093600,55785500,7360,7360,7360,7360,12
|
|
20230925,093500,55697180,7380,7380,7380,7380,1
|
|
20230925,093400,55689800,7380,7380,7380,7380,2
|
|
20230925,093300,55675040,7380,7380,7380,7380,0
|
|
20230925,093200,55675040,7380,7380,7380,7380,1
|
|
20230925,093100,55667660,7380,7380,7380,7380,227
|
|
20230925,093000,53992400,7380,7380,7380,7380,269
|
|
20230925,092900,52007180,7380,7380,7380,7380,0
|
|
20230925,092800,52007180,7380,7380,7380,7380,0
|
|
20230925,092700,52007180,7380,7390,7390,7380,622
|
|
20230925,092600,47416800,7400,7400,7400,7400,2
|
|
20230925,092500,47402000,7380,7400,7400,7380,610
|
|
20230925,092400,42897600,7400,7400,7400,7400,0
|
|
20230925,092300,42897600,7400,7400,7400,7400,112
|
|
20230925,092200,42068800,7390,7390,7390,7390,142
|
|
20230925,092100,41019420,7370,7350,7370,7350,198
|
|
20230925,092000,39562120,7350,7360,7360,7350,50
|
|
20230925,091900,39194520,7370,7390,7390,7370,366
|
|
20230925,091800,36494690,7390,7390,7390,7390,0
|
|
20230925,091700,36494690,7390,7390,7390,7390,4
|
|
20230925,091600,36465130,7390,7390,7390,7390,9
|
|
20230925,091500,36398620,7400,7390,7400,7390,50
|
|
20230925,091400,36028740,7390,7410,7410,7390,487
|
|
20230925,091300,32423610,7400,7450,7450,7400,21
|
|
20230925,091200,32268110,7460,7460,7460,7460,200
|
|
20230925,091100,30776110,7470,7390,7470,7390,96
|
|
20230925,091000,30061530,7370,7370,7370,7370,3
|
|
20230925,090900,30039420,7370,7380,7380,7370,2000
|
|
20230925,090800,15289420,7380,7380,7380,7380,110
|
|
20230925,090700,14477620,7380,7380,7380,7380,10
|
|
20230925,090600,14403820,7370,7370,7370,7370,64
|
|
20230925,090500,13932140,7370,7370,7370,7370,58
|
|
20230925,090400,13504680,7370,7370,7370,7310,1129
|
|
20230925,090300,5232110,7380,7370,7380,7370,160
|
|
20230925,090200,4051910,7320,7320,7320,7320,175
|
|
20230925,090100,2770910,7370,7370,7370,7370,5
|
|
20230925,090000,2734060,7370,7310,7370,7310,374
|