666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,200300,363224130,7570,7570,7570,7570,1399
|
|
20230925,200200,363224130,7570,7570,7570,7570,0
|
|
20230925,200100,363224130,7570,7570,7570,7570,0
|
|
20230925,200000,363224130,7570,7570,7570,7570,0
|
|
20230925,195900,363224130,7570,7570,7570,7570,0
|
|
20230925,195800,363224130,7570,7570,7570,7570,0
|
|
20230925,195700,363224130,7570,7570,7570,7570,0
|
|
20230925,195600,363224130,7570,7570,7570,7570,0
|
|
20230925,195500,363224130,7570,7570,7570,7570,0
|
|
20230925,195400,363224130,7570,7570,7570,7570,0
|
|
20230925,195300,363224130,7570,7570,7570,7570,0
|
|
20230925,195200,363224130,7570,7570,7570,7570,0
|
|
20230925,195100,363224130,7570,7570,7570,7570,0
|
|
20230925,195000,363224130,7570,7570,7570,7570,0
|
|
20230925,194900,363224130,7570,7570,7570,7570,0
|
|
20230925,194800,363224130,7570,7570,7570,7570,0
|
|
20230925,194700,363224130,7570,7570,7570,7570,0
|
|
20230925,194600,363224130,7570,7570,7570,7570,0
|
|
20230925,194500,363224130,7570,7570,7570,7570,0
|
|
20230925,194400,363224130,7570,7570,7570,7570,0
|
|
20230925,194300,363224130,7570,7570,7570,7570,0
|
|
20230925,194200,363224130,7570,7570,7570,7570,0
|
|
20230925,194100,363224130,7570,7570,7570,7570,0
|
|
20230925,194000,363224130,7570,7570,7570,7570,0
|
|
20230925,193900,363224130,7570,7570,7570,7570,0
|
|
20230925,193800,363224130,7570,7570,7570,7570,0
|
|
20230925,193700,363224130,7570,7570,7570,7570,0
|
|
20230925,193600,363224130,7570,7570,7570,7570,0
|
|
20230925,193500,363224130,7570,7570,7570,7570,0
|
|
20230925,193400,363224130,7570,7570,7570,7570,0
|
|
20230925,193300,363224130,7570,7570,7570,7570,1399
|
|
20230925,193200,363224130,7570,7570,7570,7570,0
|
|
20230925,193100,363224130,7570,7570,7570,7570,0
|
|
20230925,193000,363224130,7570,7570,7570,7570,0
|
|
20230925,192900,363224130,7570,7570,7570,7570,0
|
|
20230925,192800,363224130,7570,7570,7570,7570,0
|
|
20230925,192700,363224130,7570,7570,7570,7570,0
|
|
20230925,192600,363224130,7570,7570,7570,7570,0
|
|
20230925,192500,363224130,7570,7570,7570,7570,0
|
|
20230925,192400,363224130,7570,7570,7570,7570,0
|
|
20230925,192300,363224130,7570,7570,7570,7570,0
|
|
20230925,192200,363224130,7570,7570,7570,7570,0
|
|
20230925,192100,363224130,7570,7570,7570,7570,0
|
|
20230925,192000,363224130,7570,7570,7570,7570,0
|
|
20230925,191900,363224130,7570,7570,7570,7570,0
|
|
20230925,191800,363224130,7570,7570,7570,7570,0
|
|
20230925,191700,363224130,7570,7570,7570,7570,0
|
|
20230925,191600,363224130,7570,7570,7570,7570,0
|
|
20230925,191500,363224130,7570,7570,7570,7570,0
|
|
20230925,191400,363224130,7570,7570,7570,7570,0
|
|
20230925,191300,363224130,7570,7570,7570,7570,0
|
|
20230925,191200,363224130,7570,7570,7570,7570,0
|
|
20230925,191100,363224130,7570,7570,7570,7570,0
|
|
20230925,191000,363224130,7570,7570,7570,7570,0
|
|
20230925,190900,363224130,7570,7570,7570,7570,0
|
|
20230925,190800,363224130,7570,7570,7570,7570,0
|
|
20230925,190700,363224130,7570,7570,7570,7570,0
|
|
20230925,190600,363224130,7570,7570,7570,7570,0
|
|
20230925,190500,363224130,7570,7570,7570,7570,0
|
|
20230925,190400,363224130,7570,7570,7570,7570,0
|
|
20230925,190300,363224130,7570,7570,7570,7570,1399
|
|
20230925,190200,363224130,7570,7570,7570,7570,0
|
|
20230925,190100,363224130,7570,7570,7570,7570,0
|
|
20230925,190000,363224130,7570,7570,7570,7570,0
|
|
20230925,185900,363224130,7570,7570,7570,7570,0
|
|
20230925,185800,363224130,7570,7570,7570,7570,0
|
|
20230925,185700,363224130,7570,7570,7570,7570,0
|
|
20230925,185600,363224130,7570,7570,7570,7570,0
|
|
20230925,185500,363224130,7570,7570,7570,7570,0
|
|
20230925,185400,363224130,7570,7570,7570,7570,0
|
|
20230925,185300,363224130,7570,7570,7570,7570,0
|
|
20230925,185200,363224130,7570,7570,7570,7570,0
|
|
20230925,185100,363224130,7570,7570,7570,7570,0
|
|
20230925,185000,363224130,7570,7570,7570,7570,0
|
|
20230925,184900,363224130,7570,7570,7570,7570,0
|
|
20230925,184800,363224130,7570,7570,7570,7570,0
|
|
20230925,184700,363224130,7570,7570,7570,7570,0
|
|
20230925,184600,363224130,7570,7570,7570,7570,0
|
|
20230925,184500,363224130,7570,7570,7570,7570,0
|
|
20230925,184400,363224130,7570,7570,7570,7570,0
|
|
20230925,184300,363224130,7570,7570,7570,7570,0
|
|
20230925,184200,363224130,7570,7570,7570,7570,0
|
|
20230925,184100,363224130,7570,7570,7570,7570,0
|
|
20230925,184000,363224130,7570,7570,7570,7570,0
|
|
20230925,183900,363224130,7570,7570,7570,7570,0
|
|
20230925,183800,363224130,7570,7570,7570,7570,0
|
|
20230925,183700,363224130,7570,7570,7570,7570,0
|
|
20230925,183600,363224130,7570,7570,7570,7570,0
|
|
20230925,183500,363224130,7570,7570,7570,7570,0
|
|
20230925,183400,363224130,7570,7570,7570,7570,0
|
|
20230925,183300,363224130,7570,7570,7570,7570,1399
|
|
20230925,183200,363224130,7570,7570,7570,7570,0
|
|
20230925,183100,363224130,7570,7570,7570,7570,0
|
|
20230925,183000,363224130,7570,7570,7570,7570,0
|
|
20230925,182900,363224130,7570,7570,7570,7570,0
|
|
20230925,182800,363224130,7570,7570,7570,7570,0
|
|
20230925,182700,363224130,7570,7570,7570,7570,0
|
|
20230925,182600,363224130,7570,7570,7570,7570,0
|
|
20230925,182500,363224130,7570,7570,7570,7570,0
|
|
20230925,182400,363224130,7570,7570,7570,7570,0
|
|
20230925,182300,363224130,7570,7570,7570,7570,0
|
|
20230925,182200,363224130,7570,7570,7570,7570,0
|
|
20230925,182100,363224130,7570,7570,7570,7570,0
|
|
20230925,182000,363224130,7570,7570,7570,7570,0
|
|
20230925,181900,363224130,7570,7570,7570,7570,0
|
|
20230925,181800,363224130,7570,7570,7570,7570,0
|
|
20230925,181700,363224130,7570,7570,7570,7570,0
|
|
20230925,181600,363224130,7570,7570,7570,7570,0
|
|
20230925,181500,363224130,7570,7570,7570,7570,0
|
|
20230925,181400,363224130,7570,7570,7570,7570,0
|
|
20230925,181300,363224130,7570,7570,7570,7570,0
|
|
20230925,181200,363224130,7570,7570,7570,7570,0
|
|
20230925,181100,363224130,7570,7570,7570,7570,0
|
|
20230925,181000,363224130,7570,7570,7570,7570,0
|
|
20230925,180900,363224130,7570,7570,7570,7570,0
|
|
20230925,180800,363224130,7570,7570,7570,7570,0
|
|
20230925,180700,363224130,7570,7570,7570,7570,0
|
|
20230925,180600,363224130,7570,7570,7570,7570,0
|
|
20230925,180500,363224130,7570,7570,7570,7570,0
|
|
20230925,180400,363224130,7570,7570,7570,7570,0
|
|
20230925,180300,363224130,7570,7570,7570,7570,1399
|
|
20230925,180200,363224130,7570,7570,7570,7570,0
|
|
20230925,180100,363224130,7570,7570,7570,7570,0
|
|
20230925,180000,363224130,7570,7570,7570,7570,0
|
|
20230925,175900,363224130,7570,7570,7570,7570,0
|
|
20230925,175800,363224130,7570,7570,7570,7570,0
|
|
20230925,175700,363224130,7570,7570,7570,7570,0
|
|
20230925,175600,363224130,7570,7570,7570,7570,0
|
|
20230925,175500,363224130,7570,7570,7570,7570,0
|
|
20230925,175400,363224130,7570,7570,7570,7570,0
|
|
20230925,175300,363224130,7570,7570,7570,7570,0
|
|
20230925,175200,363224130,7570,7570,7570,7570,0
|
|
20230925,175100,363224130,7570,7570,7570,7570,0
|
|
20230925,175000,363224130,7570,7570,7570,7570,0
|
|
20230925,174900,363224130,7570,7570,7570,7570,0
|
|
20230925,174800,363224130,7570,7570,7570,7570,0
|
|
20230925,174700,363224130,7570,7570,7570,7570,0
|
|
20230925,174600,363224130,7570,7570,7570,7570,0
|
|
20230925,174500,363224130,7570,7570,7570,7570,0
|
|
20230925,174400,363224130,7570,7570,7570,7570,0
|
|
20230925,174300,363224130,7570,7570,7570,7570,0
|
|
20230925,174200,363224130,7570,7570,7570,7570,0
|
|
20230925,174100,363224130,7570,7570,7570,7570,0
|
|
20230925,174000,363224130,7570,7570,7570,7570,0
|
|
20230925,173900,363224130,7570,7570,7570,7570,0
|
|
20230925,173800,363224130,7570,7570,7570,7570,0
|
|
20230925,173700,363224130,7570,7570,7570,7570,0
|
|
20230925,173600,363224130,7570,7570,7570,7570,0
|
|
20230925,173500,363224130,7570,7570,7570,7570,0
|
|
20230925,173400,363224130,7570,7570,7570,7570,0
|
|
20230925,173300,363224130,7570,7570,7570,7570,1399
|
|
20230925,173200,363224130,7570,7570,7570,7570,0
|
|
20230925,173100,363224130,7570,7570,7570,7570,0
|
|
20230925,173000,363224130,7570,7570,7570,7570,0
|
|
20230925,172900,363224130,7570,7570,7570,7570,0
|
|
20230925,172800,363224130,7570,7570,7570,7570,0
|
|
20230925,172700,363224130,7570,7570,7570,7570,0
|
|
20230925,172600,363224130,7570,7570,7570,7570,0
|
|
20230925,172500,363224130,7570,7570,7570,7570,0
|
|
20230925,172400,363224130,7570,7570,7570,7570,0
|
|
20230925,172300,363224130,7570,7570,7570,7570,0
|
|
20230925,172200,363224130,7570,7570,7570,7570,0
|
|
20230925,172100,363224130,7570,7570,7570,7570,0
|
|
20230925,172000,363224130,7570,7570,7570,7570,0
|
|
20230925,171900,363224130,7570,7570,7570,7570,0
|
|
20230925,171800,363224130,7570,7570,7570,7570,0
|
|
20230925,171700,363224130,7570,7570,7570,7570,0
|
|
20230925,171600,363224130,7570,7570,7570,7570,0
|
|
20230925,171500,363224130,7570,7570,7570,7570,0
|
|
20230925,171400,363224130,7570,7570,7570,7570,0
|
|
20230925,171300,363224130,7570,7570,7570,7570,0
|
|
20230925,171200,363224130,7570,7570,7570,7570,0
|
|
20230925,171100,363224130,7570,7570,7570,7570,0
|
|
20230925,171000,363224130,7570,7570,7570,7570,0
|
|
20230925,170900,363224130,7570,7570,7570,7570,0
|
|
20230925,170800,363224130,7570,7570,7570,7570,0
|
|
20230925,170700,363224130,7570,7570,7570,7570,0
|
|
20230925,170600,363224130,7570,7570,7570,7570,0
|
|
20230925,170500,363224130,7570,7570,7570,7570,0
|
|
20230925,170400,363224130,7570,7570,7570,7570,0
|
|
20230925,170300,363224130,7570,7570,7570,7570,1399
|
|
20230925,170200,363224130,7570,7570,7570,7570,0
|
|
20230925,170100,363224130,7570,7570,7570,7570,0
|
|
20230925,170000,363224130,7570,7570,7570,7570,0
|
|
20230925,165900,363224130,7570,7570,7570,7570,0
|
|
20230925,165800,363224130,7570,7570,7570,7570,0
|
|
20230925,165700,363224130,7570,7570,7570,7570,0
|
|
20230925,165600,363224130,7570,7570,7570,7570,0
|
|
20230925,165500,363224130,7570,7570,7570,7570,0
|
|
20230925,165400,363224130,7570,7570,7570,7570,0
|
|
20230925,165300,363224130,7570,7570,7570,7570,0
|
|
20230925,165200,363224130,7570,7570,7570,7570,0
|
|
20230925,165100,363224130,7570,7570,7570,7570,0
|
|
20230925,165000,363224130,7570,7570,7570,7570,0
|
|
20230925,164900,363224130,7570,7570,7570,7570,0
|
|
20230925,164800,363224130,7570,7570,7570,7570,0
|
|
20230925,164700,363224130,7570,7570,7570,7570,0
|
|
20230925,164600,363224130,7570,7570,7570,7570,0
|
|
20230925,164500,363224130,7570,7570,7570,7570,0
|
|
20230925,164400,363224130,7570,7570,7570,7570,0
|
|
20230925,164300,363224130,7570,7570,7570,7570,0
|
|
20230925,164200,363224130,7570,7570,7570,7570,0
|
|
20230925,164100,363224130,7570,7570,7570,7570,0
|
|
20230925,164000,363224130,7570,7570,7570,7570,0
|
|
20230925,163900,363224130,7570,7570,7570,7570,0
|
|
20230925,163800,363224130,7570,7570,7570,7570,0
|
|
20230925,163700,363224130,7570,7570,7570,7570,0
|
|
20230925,163600,363224130,7570,7570,7570,7570,0
|
|
20230925,163500,363224130,7570,7570,7570,7570,0
|
|
20230925,163400,363224130,7570,7570,7570,7570,0
|
|
20230925,163300,363224130,7570,7570,7570,7570,1399
|
|
20230925,163200,363224130,7570,7570,7570,7570,0
|
|
20230925,163100,363224130,7570,7570,7570,7570,0
|
|
20230925,163000,363224130,7570,7570,7570,7570,0
|
|
20230925,162900,363224130,7570,7570,7570,7570,0
|
|
20230925,162800,363224130,7570,7570,7570,7570,0
|
|
20230925,162700,363224130,7570,7570,7570,7570,0
|
|
20230925,162600,363224130,7570,7570,7570,7570,0
|
|
20230925,162500,363224130,7570,7570,7570,7570,0
|
|
20230925,162400,363224130,7570,7570,7570,7570,0
|
|
20230925,162300,363224130,7570,7570,7570,7570,0
|
|
20230925,162200,363224130,7570,7570,7570,7570,0
|
|
20230925,162100,363224130,7570,7570,7570,7570,0
|
|
20230925,162000,363224130,7570,7570,7570,7570,0
|
|
20230925,161900,363224130,7570,7570,7570,7570,0
|
|
20230925,161800,363224130,7570,7570,7570,7570,0
|
|
20230925,161700,363224130,7570,7570,7570,7570,0
|
|
20230925,161600,363224130,7570,7570,7570,7570,0
|
|
20230925,161500,363224130,7570,7570,7570,7570,0
|
|
20230925,161400,363224130,7570,7570,7570,7570,0
|
|
20230925,161300,363224130,7570,7570,7570,7570,0
|
|
20230925,161200,363224130,7570,7570,7570,7570,0
|
|
20230925,161100,363224130,7570,7570,7570,7570,0
|
|
20230925,161000,363224130,7570,7570,7570,7570,0
|
|
20230925,160900,363224130,7570,7570,7570,7570,0
|
|
20230925,160800,363224130,7570,7570,7570,7570,0
|
|
20230925,160700,363224130,7570,7570,7570,7570,0
|
|
20230925,160600,363224130,7570,7570,7570,7570,0
|
|
20230925,160500,363224130,7570,7570,7570,7570,0
|
|
20230925,160400,363224130,7570,7570,7570,7570,0
|
|
20230925,160300,363224130,7570,7570,7570,7570,1399
|
|
20230925,160200,363224130,7570,7570,7570,7570,0
|
|
20230925,160100,363224130,7570,7570,7570,7570,0
|
|
20230925,160000,363224130,7570,7570,7570,7570,0
|
|
20230925,155900,363224130,7570,7570,7570,7570,0
|
|
20230925,155800,363224130,7570,7570,7570,7570,0
|
|
20230925,155700,363224130,7570,7570,7570,7570,0
|
|
20230925,155600,363224130,7570,7570,7570,7570,0
|
|
20230925,155500,363224130,7570,7570,7570,7570,0
|
|
20230925,155400,363224130,7570,7570,7570,7570,0
|
|
20230925,155300,363224130,7570,7570,7570,7570,0
|
|
20230925,155200,363224130,7570,7570,7570,7570,0
|
|
20230925,155100,363224130,7570,7570,7570,7570,0
|
|
20230925,155000,363224130,7570,7570,7570,7570,0
|
|
20230925,154900,363224130,7570,7570,7570,7570,0
|
|
20230925,154800,363224130,7570,7570,7570,7570,0
|
|
20230925,154700,363224130,7570,7570,7570,7570,0
|
|
20230925,154600,363224130,7570,7570,7570,7570,0
|
|
20230925,154500,363224130,7570,7570,7570,7570,0
|
|
20230925,154400,363224130,7570,7570,7570,7570,0
|
|
20230925,154300,363224130,7570,7570,7570,7570,0
|
|
20230925,154200,363224130,7570,7570,7570,7570,0
|
|
20230925,154100,363224130,7570,7570,7570,7570,0
|
|
20230925,154000,363224130,7570,7570,7570,7570,0
|
|
20230925,153900,363224130,7570,7570,7570,7570,0
|
|
20230925,153800,363224130,7570,7570,7570,7570,0
|
|
20230925,153700,363224130,7570,7570,7570,7570,0
|
|
20230925,153600,363224130,7570,7570,7570,7570,0
|
|
20230925,153500,363224130,7570,7570,7570,7570,0
|
|
20230925,153400,363224130,7570,7570,7570,7570,0
|
|
20230925,153300,363224130,7570,7570,7570,7570,1399
|
|
20230925,153200,363224130,7570,7570,7570,7570,0
|
|
20230925,153100,363224130,7570,7570,7570,7570,0
|
|
20230925,153000,363224130,7570,7570,7570,7570,1399
|
|
20230925,152900,352633700,7570,7570,7570,7570,0
|
|
20230925,152800,352633700,7570,7570,7570,7570,0
|
|
20230925,152700,352633700,7570,7570,7570,7570,0
|
|
20230925,152600,352633700,7570,7570,7570,7570,0
|
|
20230925,152500,352633700,7570,7570,7570,7570,0
|
|
20230925,152400,352633700,7570,7570,7570,7570,0
|
|
20230925,152300,352633700,7570,7570,7570,7570,0
|
|
20230925,152200,352633700,7570,7570,7570,7570,0
|
|
20230925,152100,352633700,7570,7570,7570,7570,0
|
|
20230925,152000,352633700,7570,7570,7570,7570,0
|
|
20230925,151900,352633700,7570,7580,7580,7570,24
|
|
20230925,151800,352451980,7580,7580,7580,7580,0
|
|
20230925,151700,352451980,7580,7580,7580,7580,27
|
|
20230925,151600,352247320,7580,7580,7580,7580,39
|
|
20230925,151500,351951700,7580,7580,7580,7580,0
|
|
20230925,151400,351951700,7580,7580,7580,7580,13
|
|
20230925,151300,351853160,7580,7580,7580,7580,0
|
|
20230925,151200,351853160,7580,7580,7580,7580,0
|
|
20230925,151100,351853160,7580,7580,7580,7580,0
|
|
20230925,151000,351853160,7580,7580,7580,7580,0
|
|
20230925,150900,351853160,7580,7580,7580,7580,0
|
|
20230925,150800,351853160,7580,7580,7580,7580,252
|
|
20230925,150700,349943000,7580,7580,7580,7580,0
|
|
20230925,150600,349943000,7580,7580,7580,7580,70
|
|
20230925,150500,349412400,7600,7600,7600,7600,0
|
|
20230925,150400,349412400,7600,7600,7600,7600,0
|
|
20230925,150300,349412400,7600,7600,7600,7600,0
|
|
20230925,150200,349412400,7600,7600,7600,7600,103
|
|
20230925,150100,348629600,7600,7600,7600,7600,0
|
|
20230925,150000,348629600,7600,7590,7600,7580,868
|
|
20230925,145900,342050130,7600,7600,7600,7600,0
|
|
20230925,145800,342050130,7600,7600,7600,7600,0
|
|
20230925,145700,342050130,7600,7590,7600,7580,67
|
|
20230925,145600,341541090,7600,7600,7600,7600,40
|
|
20230925,145500,341237090,7600,7600,7600,7600,24
|
|
20230925,145400,341054690,7600,7600,7600,7600,37
|
|
20230925,145300,340773490,7600,7600,7600,7600,69
|
|
20230925,145200,340249090,7590,7590,7590,7590,79
|
|
20230925,145100,339649480,7590,7600,7600,7590,45
|
|
20230925,145000,339307510,7600,7600,7600,7600,21
|
|
20230925,144900,339147910,7600,7600,7600,7600,46
|
|
20230925,144800,338798310,7600,7600,7600,7600,61
|
|
20230925,144700,338334710,7600,7600,7600,7600,20
|
|
20230925,144600,338182710,7600,7600,7600,7600,34
|
|
20230925,144500,337924310,7600,7600,7600,7600,31
|
|
20230925,144400,337688710,7600,7600,7600,7600,64
|
|
20230925,144300,337202310,7600,7600,7600,7600,43
|
|
20230925,144200,336875510,7600,7600,7600,7600,20
|
|
20230925,144100,336723510,7600,7600,7600,7580,631
|
|
20230925,144000,331939770,7600,7600,7600,7590,936
|
|
20230925,143900,324834490,7640,7640,7640,7600,81
|
|
20230925,143800,324216370,7640,7640,7640,7640,45
|
|
20230925,143700,323872570,7640,7640,7640,7640,1019
|
|
20230925,143600,316087410,7640,7620,7640,7620,139
|
|
20230925,143500,315027450,7640,7640,7640,7640,24
|
|
20230925,143400,314844090,7640,7640,7640,7640,64
|
|
20230925,143300,314355130,7640,7640,7640,7640,46
|
|
20230925,143200,314003690,7640,7640,7640,7640,19
|
|
20230925,143100,313858530,7640,7600,7640,7600,108
|
|
20230925,143000,313036010,7640,7640,7640,7640,58
|
|
20230925,142900,312592890,7640,7640,7640,7640,28
|
|
20230925,142800,312378970,7640,7640,7640,7640,32
|
|
20230925,142700,312134490,7640,7640,7640,7640,41
|
|
20230925,142600,311821250,7640,7640,7640,7640,32
|
|
20230925,142500,311576770,7640,7630,7640,7630,71
|
|
20230925,142400,311034430,7640,7640,7640,7640,63
|
|
20230925,142300,310553110,7640,7620,7640,7620,43
|
|
20230925,142200,310224610,7630,7640,7640,7630,34
|
|
20230925,142100,309964870,7640,7640,7640,7640,65
|
|
20230925,142000,309468270,7640,7640,7640,7640,42
|
|
20230925,141900,309147390,7640,7640,7640,7640,25
|
|
20230925,141800,308956390,7640,7640,7640,7640,38
|
|
20230925,141700,308666070,7640,7640,7640,7640,26
|
|
20230925,141600,308467430,7640,7640,7640,7640,63
|
|
20230925,141500,307986110,7640,7640,7640,7640,39
|
|
20230925,141400,307688150,7640,7600,7640,7600,26
|
|
20230925,141300,307489550,7640,7640,7640,7640,45
|
|
20230925,141200,307145750,7640,7640,7640,7640,71
|
|
20230925,141100,306603310,7640,7640,7640,7640,20
|
|
20230925,141000,306450510,7640,7640,7640,7640,42
|
|
20230925,140900,306129630,7640,7640,7640,7640,22
|
|
20230925,140800,305961550,7640,7640,7640,7640,52
|
|
20230925,140700,305564270,7640,7640,7640,7640,78
|
|
20230925,140600,304968350,7640,7640,7640,7640,25
|
|
20230925,140500,304777350,7640,7640,7640,7640,47
|
|
20230925,140400,304418270,7640,7640,7640,7640,16
|
|
20230925,140300,304296030,7640,7640,7640,7640,48
|
|
20230925,140200,303929310,7640,7630,7640,7630,57
|
|
20230925,140100,303494080,7630,7630,7630,7630,22
|
|
20230925,140000,303326220,7630,7630,7630,7630,40
|
|
20230925,135900,303021020,7630,7630,7630,7630,26
|
|
20230925,135800,302822640,7630,7630,7630,7630,63
|
|
20230925,135700,302341950,7630,7630,7630,7630,42
|
|
20230925,135600,302021490,7630,7630,7630,7630,25
|
|
20230925,135500,301830740,7630,7630,7630,7630,42
|
|
20230925,135400,301510280,7630,7630,7630,7630,22
|
|
20230925,135300,301342420,7630,7630,7630,7630,78
|
|
20230925,135200,300747280,7630,7630,7630,7630,38
|
|
20230925,135100,300457340,7630,7630,7630,7630,26
|
|
20230925,135000,300258960,7630,7630,7630,7630,43
|
|
20230925,134900,299930870,7630,7630,7630,7630,71
|
|
20230925,134800,299389140,7620,7630,7630,7620,22
|
|
20230925,134700,299221330,7630,7630,7630,7630,43
|
|
20230925,134600,298893240,7630,7630,7630,7630,20
|
|
20230925,134500,298740640,7620,7620,7620,7620,37
|
|
20230925,134400,298458700,7620,7620,7620,7580,69
|
|
20230925,134300,297933040,7620,7620,7620,7620,19
|
|
20230925,134200,297788260,7620,7620,7620,7620,44
|
|
20230925,134100,297452980,7620,7620,7620,7620,19
|
|
20230925,134000,297308200,7620,7620,7620,7620,65
|
|
20230925,133900,296812900,7620,7620,7620,7620,45
|
|
20230925,133800,296470000,7620,7620,7620,7620,19
|
|
20230925,133700,296325220,7620,7620,7620,7620,38
|
|
20230925,133600,296035660,7620,7620,7620,7620,49
|
|
20230925,133500,295662280,7620,7620,7620,7620,63
|
|
20230925,133400,295182220,7620,7620,7620,7620,34
|
|
20230925,133300,294923140,7620,7620,7620,7620,30
|
|
20230925,133200,294694540,7620,7620,7620,7620,39
|
|
20230925,133100,294397360,7620,7620,7620,7620,503
|
|
20230925,133000,290564500,7620,7620,7620,7620,63
|
|
20230925,132900,290084440,7620,7620,7620,7620,407
|
|
20230925,132800,286983100,7620,7620,7620,7620,16
|
|
20230925,132700,286861180,7620,7600,7620,7600,2383
|
|
20230925,132600,268726340,7600,7600,7600,7600,0
|
|
20230925,132500,268726340,7600,7600,7600,7600,0
|
|
20230925,132400,268726340,7600,7600,7600,7600,0
|
|
20230925,132300,268726340,7600,7600,7600,7600,0
|
|
20230925,132200,268726340,7600,7600,7600,7600,10
|
|
20230925,132100,268650340,7600,7600,7600,7600,5
|
|
20230925,132000,268612340,7600,7600,7600,7600,1
|
|
20230925,131900,268604740,7590,7590,7590,7590,115
|
|
20230925,131800,267731890,7590,7590,7590,7590,0
|
|
20230925,131700,267731890,7590,7590,7590,7590,0
|
|
20230925,131600,267731890,7590,7590,7590,7590,15
|
|
20230925,131500,267618040,7590,7590,7590,7590,0
|
|
20230925,131400,267618040,7590,7590,7590,7590,487
|
|
20230925,131300,263921710,7570,7570,7570,7570,100
|
|
20230925,131200,263164710,7590,7570,7590,7570,101
|
|
20230925,131100,262400120,7570,7570,7570,7570,200
|
|
20230925,131000,260886120,7570,7570,7570,7570,0
|
|
20230925,130900,260886120,7570,7570,7570,7570,0
|
|
20230925,130800,260886120,7570,7570,7570,7570,100
|
|
20230925,130700,260129120,7590,7590,7590,7590,0
|
|
20230925,130600,260129120,7590,7590,7590,7590,0
|
|
20230925,130500,260129120,7590,7590,7590,7590,0
|
|
20230925,130400,260129120,7590,7590,7590,7590,0
|
|
20230925,130300,260129120,7590,7580,7590,7580,681
|
|
20230925,130200,254967130,7590,7590,7590,7590,1
|
|
20230925,130100,254959540,7570,7570,7570,7570,0
|
|
20230925,130000,254959540,7570,7570,7570,7570,0
|
|
20230925,125900,254959540,7570,7570,7570,7570,100
|
|
20230925,125800,254202540,7580,7580,7580,7580,5
|
|
20230925,125700,254164640,7580,7580,7580,7580,318
|
|
20230925,125600,251754200,7590,7610,7610,7590,2773
|
|
20230925,125500,230689590,7620,7620,7620,7620,0
|
|
20230925,125400,230689590,7620,7620,7620,7620,0
|
|
20230925,125300,230689590,7620,7620,7620,7620,1
|
|
20230925,125200,230681970,7620,7620,7620,7620,1
|
|
20230925,125100,230674350,7610,7610,7610,7610,3
|
|
20230925,125000,230651520,7600,7600,7600,7600,0
|
|
20230925,124900,230651520,7600,7600,7600,7600,0
|
|
20230925,124800,230651520,7600,7600,7600,7600,0
|
|
20230925,124700,230651520,7600,7600,7600,7600,0
|
|
20230925,124600,230651520,7600,7600,7600,7600,0
|
|
20230925,124500,230651520,7600,7600,7600,7600,0
|
|
20230925,124400,230651520,7600,7600,7600,7600,0
|
|
20230925,124300,230651520,7600,7600,7600,7600,0
|
|
20230925,124200,230651520,7600,7600,7600,7600,0
|
|
20230925,124100,230651520,7600,7600,7600,7600,0
|
|
20230925,124000,230651520,7600,7600,7600,7600,10
|
|
20230925,123900,230575520,7630,7630,7630,7630,0
|
|
20230925,123800,230575520,7630,7630,7630,7630,0
|
|
20230925,123700,230575520,7630,7630,7630,7630,0
|
|
20230925,123600,230575520,7630,7630,7630,7630,0
|
|
20230925,123500,230575520,7630,7630,7630,7630,0
|
|
20230925,123400,230575520,7630,7630,7630,7630,0
|
|
20230925,123300,230575520,7630,7630,7630,7630,0
|
|
20230925,123200,230575520,7630,7630,7630,7630,1
|
|
20230925,123100,230567890,7630,7630,7630,7630,10
|
|
20230925,123000,230491590,7600,7600,7600,7600,0
|
|
20230925,122900,230491590,7600,7600,7600,7600,0
|
|
20230925,122800,230491590,7600,7600,7600,7600,0
|
|
20230925,122700,230491590,7600,7600,7600,7600,0
|
|
20230925,122600,230491590,7600,7600,7600,7600,177
|
|
20230925,122500,229146390,7630,7630,7630,7630,0
|
|
20230925,122400,229146390,7630,7630,7630,7630,0
|
|
20230925,122300,229146390,7630,7630,7630,7630,0
|
|
20230925,122200,229146390,7630,7630,7630,7630,1
|
|
20230925,122100,229138760,7630,7630,7630,7630,1
|
|
20230925,122000,229131130,7630,7630,7630,7630,0
|
|
20230925,121900,229131130,7630,7630,7630,7630,0
|
|
20230925,121800,229131130,7630,7620,7630,7620,60
|
|
20230925,121700,228673690,7620,7620,7620,7620,331
|
|
20230925,121600,226151470,7620,7620,7620,7620,0
|
|
20230925,121500,226151470,7620,7620,7620,7620,0
|
|
20230925,121400,226151470,7620,7620,7620,7620,20
|
|
20230925,121300,225999070,7630,7630,7630,7630,1
|
|
20230925,121200,225991440,7630,7630,7630,7630,642
|
|
20230925,121100,221092980,7630,7630,7630,7630,0
|
|
20230925,121000,221092980,7630,7630,7630,7630,0
|
|
20230925,120900,221092980,7630,7630,7630,7630,500
|
|
20230925,120800,217277980,7630,7630,7630,7630,10
|
|
20230925,120700,217201680,7630,7630,7630,7630,0
|
|
20230925,120600,217201680,7630,7630,7630,7630,0
|
|
20230925,120500,217201680,7630,7630,7630,7630,0
|
|
20230925,120400,217201680,7630,7630,7630,7630,0
|
|
20230925,120300,217201680,7630,7630,7630,7630,0
|
|
20230925,120200,217201680,7630,7630,7630,7630,0
|
|
20230925,120100,217201680,7630,7630,7630,7630,0
|
|
20230925,120000,217201680,7630,7630,7630,7630,1
|
|
20230925,115900,217194050,7630,7630,7630,7630,0
|
|
20230925,115800,217194050,7630,7630,7630,7630,0
|
|
20230925,115700,217194050,7630,7630,7630,7630,0
|
|
20230925,115600,217194050,7630,7630,7630,7630,0
|
|
20230925,115500,217194050,7630,7630,7630,7630,0
|
|
20230925,115400,217194050,7630,7630,7630,7630,0
|
|
20230925,115300,217194050,7630,7630,7630,7630,0
|
|
20230925,115200,217194050,7630,7630,7630,7630,0
|
|
20230925,115100,217194050,7630,7630,7630,7630,1
|
|
20230925,115000,217186420,7630,7630,7630,7630,0
|
|
20230925,114900,217186420,7630,7630,7630,7630,0
|
|
20230925,114800,217186420,7630,7630,7630,7630,0
|
|
20230925,114700,217186420,7630,7630,7630,7630,0
|
|
20230925,114600,217186420,7630,7630,7630,7630,0
|
|
20230925,114500,217186420,7630,7630,7630,7630,1
|
|
20230925,114400,217178790,7630,7630,7630,7630,0
|
|
20230925,114300,217178790,7630,7630,7630,7630,0
|
|
20230925,114200,217178790,7630,7630,7630,7630,420
|
|
20230925,114100,213974190,7590,7590,7590,7590,519
|
|
20230925,114000,210034980,7590,7590,7590,7590,834
|
|
20230925,113900,203704920,7590,7590,7590,7590,0
|
|
20230925,113800,203704920,7590,7580,7590,7580,312
|
|
20230925,113700,201339860,7580,7580,7580,7580,0
|
|
20230925,113600,201339860,7580,7580,7580,7580,1
|
|
20230925,113500,201332280,7580,7580,7580,7580,1
|
|
20230925,113400,201324700,7580,7580,7580,7580,0
|
|
20230925,113300,201324700,7580,7580,7580,7580,0
|
|
20230925,113200,201324700,7580,7580,7580,7580,1
|
|
20230925,113100,201317120,7580,7580,7580,7580,5
|
|
20230925,113000,201279220,7580,7580,7580,7580,303
|
|
20230925,112900,198982480,7580,7580,7580,7580,0
|
|
20230925,112800,198982480,7580,7580,7580,7580,0
|
|
20230925,112700,198982480,7580,7580,7580,7580,49
|
|
20230925,112600,198611060,7590,7590,7590,7590,5
|
|
20230925,112500,198573110,7590,7590,7590,7590,0
|
|
20230925,112400,198573110,7590,7590,7590,7590,0
|
|
20230925,112300,198573110,7590,7590,7590,7590,120
|
|
20230925,112200,197662310,7540,7540,7540,7540,0
|
|
20230925,112100,197662310,7540,7540,7540,7540,0
|
|
20230925,112000,197662310,7540,7540,7540,7540,0
|
|
20230925,111900,197662310,7540,7540,7540,7540,0
|
|
20230925,111800,197662310,7540,7540,7540,7540,100
|
|
20230925,111700,196908310,7540,7540,7540,7540,4528
|
|
20230925,111600,162767190,7540,7540,7540,7540,511
|
|
20230925,111500,158914250,7550,7560,7560,7550,380
|
|
20230925,111400,156042870,7560,7570,7570,7560,1172
|
|
20230925,111300,147182540,7570,7600,7600,7570,1340
|
|
20230925,111200,137027750,7590,7610,7610,7590,6
|
|
20230925,111100,136982190,7590,7590,7590,7590,380
|
|
20230925,111000,134097990,7610,7600,7610,7600,267
|
|
20230925,110900,132068560,7600,7640,7640,7600,3056
|
|
20230925,110800,108796310,7630,7630,7630,7630,1
|
|
20230925,110700,108788680,7630,7630,7630,7630,1
|
|
20230925,110600,108781050,7630,7630,7630,7630,0
|
|
20230925,110500,108781050,7630,7630,7630,7630,1
|
|
20230925,110400,108773420,7630,7640,7640,7630,604
|
|
20230925,110300,104164890,7640,7640,7640,7640,0
|
|
20230925,110200,104164890,7640,7640,7640,7640,3
|
|
20230925,110100,104141970,7640,7640,7640,7640,385
|
|
20230925,110000,101200570,7650,7660,7660,7650,133
|
|
20230925,105900,100183110,7660,7660,7660,7660,0
|
|
20230925,105800,100183110,7660,7660,7660,7660,0
|
|
20230925,105700,100183110,7660,7660,7660,7660,0
|
|
20230925,105600,100183110,7660,7660,7660,7660,0
|
|
20230925,105500,100183110,7660,7660,7660,7660,0
|
|
20230925,105400,100183110,7660,7660,7660,7660,0
|
|
20230925,105300,100183110,7660,7660,7660,7660,0
|
|
20230925,105200,100183110,7660,7660,7660,7660,146
|
|
20230925,105100,99064750,7660,7660,7660,7660,500
|
|
20230925,105000,95234750,7660,7660,7660,7660,0
|
|
20230925,104900,95234750,7660,7660,7660,7660,1
|
|
20230925,104800,95227090,7660,7660,7660,7660,0
|
|
20230925,104700,95227090,7660,7660,7660,7660,0
|
|
20230925,104600,95227090,7660,7660,7660,7660,0
|
|
20230925,104500,95227090,7660,7660,7660,7660,0
|
|
20230925,104400,95227090,7660,7660,7660,7660,0
|
|
20230925,104300,95227090,7660,7660,7660,7660,1
|
|
20230925,104200,95219430,7660,7660,7660,7650,287
|
|
20230925,104100,93023820,7670,7670,7670,7670,0
|
|
20230925,104000,93023820,7670,7670,7670,7670,1
|
|
20230925,103900,93016150,7660,7660,7660,7660,10
|
|
20230925,103800,92939550,7670,7670,7670,7670,0
|
|
20230925,103700,92939550,7670,7670,7670,7670,0
|
|
20230925,103600,92939550,7670,7670,7670,7670,0
|
|
20230925,103500,92939550,7670,7630,7670,7630,7
|
|
20230925,103400,92886100,7660,7660,7660,7660,2
|
|
20230925,103300,92870780,7660,7660,7660,7660,0
|
|
20230925,103200,92870780,7660,7660,7660,7660,50
|
|
20230925,103100,92487780,7660,7660,7660,7660,161
|
|
20230925,103000,91254520,7630,7630,7630,7630,0
|
|
20230925,102900,91254520,7630,7630,7630,7630,0
|
|
20230925,102800,91254520,7630,7630,7630,7630,0
|
|
20230925,102700,91254520,7630,7630,7630,7630,0
|
|
20230925,102600,91254520,7630,7630,7630,7630,0
|
|
20230925,102500,91254520,7630,7630,7630,7630,509
|
|
20230925,102400,87370850,7630,7630,7630,7630,0
|
|
20230925,102300,87370850,7630,7630,7630,7630,20
|
|
20230925,102200,87218250,7630,7640,7640,7630,1000
|
|
20230925,102100,79585070,7640,7640,7640,7640,0
|
|
20230925,102000,79585070,7640,7650,7650,7640,290
|
|
20230925,101900,77369350,7640,7670,7680,7640,1980
|
|
20230925,101800,62213490,7680,7690,7690,7680,729
|
|
20230925,101700,56614450,7690,7710,7710,7690,341
|
|
20230925,101600,53990570,7720,7740,7740,7720,55
|
|
20230925,101500,53565830,7740,7740,7740,7740,0
|
|
20230925,101400,53565830,7740,7740,7740,7740,70
|
|
20230925,101300,53024030,7740,7740,7740,7740,0
|
|
20230925,101200,53024030,7740,7740,7740,7740,0
|
|
20230925,101100,53024030,7740,7740,7740,7740,0
|
|
20230925,101000,53024030,7740,7740,7740,7740,1
|
|
20230925,100900,53016290,7750,7740,7750,7740,500
|
|
20230925,100800,49142650,7730,7730,7730,7730,0
|
|
20230925,100700,49142650,7730,7730,7730,7730,0
|
|
20230925,100600,49142650,7730,7730,7730,7730,0
|
|
20230925,100500,49142650,7730,7730,7730,7730,0
|
|
20230925,100400,49142650,7730,7730,7730,7730,0
|
|
20230925,100300,49142650,7730,7730,7730,7730,119
|
|
20230925,100200,48222780,7730,7730,7730,7730,0
|
|
20230925,100100,48222780,7730,7730,7730,7730,530
|
|
20230925,100000,44125880,7730,7730,7730,7730,239
|
|
20230925,095900,42278410,7730,7730,7730,7730,20
|
|
20230925,095800,42123810,7730,7730,7730,7730,12
|
|
20230925,095700,42031050,7730,7730,7730,7730,8
|
|
20230925,095600,41969210,7730,7730,7730,7730,11
|
|
20230925,095500,41884180,7730,7730,7730,7730,8
|
|
20230925,095400,41822340,7720,7720,7720,7720,0
|
|
20230925,095300,41822340,7720,7730,7730,7720,69
|
|
20230925,095200,41289570,7730,7730,7730,7730,234
|
|
20230925,095100,39480750,7730,7730,7730,7730,8
|
|
20230925,095000,39418910,7730,7730,7730,7730,11
|
|
20230925,094900,39333880,7730,7730,7730,7730,8
|
|
20230925,094800,39272040,7730,7730,7730,7730,20
|
|
20230925,094700,39117440,7730,7730,7730,7730,8
|
|
20230925,094600,39055600,7720,7720,7730,7720,96
|
|
20230925,094500,38314370,7720,7720,7720,7720,47
|
|
20230925,094400,37951530,7720,7720,7720,7720,11
|
|
20230925,094300,37866610,7720,7720,7720,7720,8
|
|
20230925,094200,37804850,7710,7710,7710,7710,0
|
|
20230925,094100,37804850,7710,7710,7710,7710,20
|
|
20230925,094000,37650650,7720,7720,7720,7720,0
|
|
20230925,093900,37650650,7720,7730,7730,7710,145
|
|
20230925,093800,36532420,7730,7730,7730,7730,1
|
|
20230925,093700,36524690,7710,7710,7710,7710,26
|
|
20230925,093600,36324230,7730,7710,7730,7710,86
|
|
20230925,093500,35661150,7720,7720,7720,7720,60
|
|
20230925,093400,35197950,7720,7720,7720,7720,50
|
|
20230925,093300,34811950,7710,7710,7710,7710,8
|
|
20230925,093200,34750270,7710,7710,7710,7710,12
|
|
20230925,093100,34657750,7700,7700,7700,7700,10
|
|
20230925,093000,34580750,7710,7710,7710,7710,20
|
|
20230925,092900,34426550,7720,7720,7720,7720,2
|
|
20230925,092800,34411110,7720,7720,7720,7720,29
|
|
20230925,092700,34187230,7690,7690,7690,7690,0
|
|
20230925,092600,34187230,7690,7690,7690,7690,154
|
|
20230925,092500,33002970,7690,7690,7690,7690,9
|
|
20230925,092400,32933760,7700,7700,7700,7700,488
|
|
20230925,092300,29176160,7700,7700,7700,7700,0
|
|
20230925,092200,29176160,7700,7700,7700,7700,3
|
|
20230925,092100,29153060,7660,7660,7660,7660,0
|
|
20230925,092000,29153060,7660,7660,7670,7660,199
|
|
20230925,091900,27628610,7660,7660,7680,7660,400
|
|
20230925,091800,24562840,7670,7670,7670,7670,98
|
|
20230925,091700,23811180,7670,7670,7670,7670,9
|
|
20230925,091600,23742150,7670,7670,7670,7670,32
|
|
20230925,091500,23496710,7670,7680,7680,7670,272
|
|
20230925,091400,21410360,7680,7690,7690,7680,139
|
|
20230925,091300,20341950,7680,7680,7690,7680,374
|
|
20230925,091200,17468130,7670,7670,7670,7670,79
|
|
20230925,091100,16862200,7650,7650,7650,7650,679
|
|
20230925,091000,11667850,7610,7660,7660,7610,1137
|
|
20230925,090900,3000940,7670,7670,7670,7670,16
|
|
20230925,090800,2878220,7660,7660,7660,7660,14
|
|
20230925,090700,2770980,7660,7670,7670,7660,24
|
|
20230925,090600,2587050,7660,7660,7660,7660,10
|
|
20230925,090500,2510450,7660,7670,7670,7660,19
|
|
20230925,090400,2364730,7690,7690,7690,7690,0
|
|
20230925,090300,2364730,7690,7690,7690,7690,9
|
|
20230925,090200,2295520,7690,7690,7690,7690,11
|
|
20230925,090100,2210930,7650,7660,7660,7650,140
|
|
20230925,090000,1139850,7650,7650,7650,7650,149
|